CollectAI

close-nyse_stocks

2025/10/27

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20251027	148.28	148.65	146.52	146.59	1187900	146.3285	down	down	correct
AA.US	Alcoa Corporation	20251027	39.74	40.81	39.3417	39.9	7207004	39.7927	up	up	correct
AAP.US	Advance Auto Parts Inc	20251027	55.9	56.3486	54.75	56.32	1148501	55.9878	up	up	correct
AAT.US	American Assets Trust Inc	20251027	19.88	20.11	19.83	20.08	305000	19.3928	up	up	correct
AB.US	AllianceBernstein Holding L.P	20251027	39.95	40.32	39.86	40.06	159700	38.2819	up	up	correct
ABBV.US	AbbVie Inc	20251027	227.95	228.6	227.12	228.03	2784400	226.21	up	up	correct
ABEV.US	Ambev S.A	20251027	2.24	2.25	2.2	2.22	87810000	2.1013	down	up	incorrect
ABG.US	Asbury Automotive Group Inc	20251027	239.48	243.56	232.7	234.33	242600	234.33	down	down	correct
ABM.US	ABM Industries Incorporated	20251027	45.95	46.07	45.38	45.44	411311	45.1423	down	down	correct
ABR.US	PD	20251027	17.945	18.0261	17.8966	17.92	5739	17.5186	down	down	correct
ABT.US	Abbott Laboratories	20251027	126.06	127.66	125.15	127.18	6254200	126.539	up	up	correct
AC.US	Associated Capital Group Inc	20251027	38.5	38.5	37.07	37.1	1496	37.1	down	down	correct
ACA.US	Arcosa Inc	20251027	94.35	94.35	92.54	92.92	136189	92.8786	down	down	correct
ACCO.US	ACCO Brands Corporation	20251027	4.18	4.18	4.05	4.07	418900	3.9767	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20251027	5.54	5.6	5.42	5.48	1147100	5.48	down	down	correct
ACI.US	Albertsons Companies Inc	20251027	18.56	18.82	18.36	18.78	7410800	18.616	up	up	correct
ACM.US	AECOM	20251027	134.11	134.52	131.86	132.55	611700	132.1388	down	down	correct
ACN.US	Accenture plc	20251027	249.44	252.25	247.19	250.77	3033200	249.3151	up	up	correct
ACP.US	PA	20251027	20.98	21.13	20.9636	21.13	4015	20.7873	up	up	correct
ACR.US	PD	20251027	21.81	21.9582	21.81	21.9582	1202	21.4705	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20251027	4.65	4.72	4.57	4.63	260231	4.4894	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20251027	25.05	25.24	24.81	25.08	46900	24.416	up	up	correct
ADC.US	P	20251027	17.8	17.8025	17.69	17.78	20555	17.78	down	down	correct
ADCT.US	ADC Therapeutics SA	20251027	4.2	4.32	4.17	4.29	509941	4.29	up	up	correct
ADM.US	Archer	20251027	64.76	65	61.51	61.94	3409400	60.9629	down	down	correct
ADNT.US	Adient plc	20251027	24.24	24.315	23.53	23.59	793358	23.59	down	up	incorrect
ADT.US	ADT Inc	20251027	8.79	8.845	8.73	8.74	5669950	8.6807	down	up	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20251027	23.15	23.29	23.06	23.1	387300	22.1937	down	down	correct
AEE.US	Ameren Corporation	20251027	104.38	104.87	103.56	104.81	980532	104.0608	up	up	correct
AEFC.US	AEFC	20251027	20.49	20.56	20.48	20.5	33300	19.8579	up	up	correct
AEG.US	Aegon N.V	20251027	7.47	7.51	7.45	7.49	4527300	7.49	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20251027	156.51	160.21	152.09	155.17	5391800	154.5373	down	down	correct
AEO.US	American Eagle Outfitters Inc	20251027	16.94	17.14	16.73	16.88	4879300	16.804	down	down	correct
AER.US	AerCap Holdings N.V	20251027	121.74	122.66	121	121.06	908100	120.4946	down	down	correct
AES.US	The AES Corporation	20251027	14.61	14.66	14.39	14.49	7837400	14.1407	down	up	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20251027	10.96	11.02	10.95	10.96	75900	10.7127
AFG.US	American Financial Group Inc	20251027	132.68	133.18	132.07	133.02	310300	128.762	up	up	correct
AFGB.US	American Financial Group Inc	20251027	22.67	22.75	22.67	22.75	5500	22.3696	up	down	incorrect
AFGC.US	American Financial Group Inc	20251027	20	20.16	20	20.15	10459	19.4862	up	down	incorrect
AFGD.US	American Financial Group Inc	20251027	21.75	22.033	21.75	21.96	2600	21.2485	up	down	incorrect
AFGE.US	American Financial Group Inc	20251027	18.06	18.2468	18.04	18.16	2004	17.581	up	down	incorrect
AFL.US	Aflac Incorporated	20251027	107.42	107.74	106.77	107.55	1715300	106.4264	up	up	correct
AG.US	First Majestic Silver Corp	20251027	12.27	12.62	11.97	12.44	18752200	12.4315	up	up	correct
AGCO.US	AGCO Corporation	20251027	109.75	110.99	108.22	108.76	692000	108.2363	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20251027	12.4	12.4	12.03	12.12	137600	11.6464	down	down	correct
AGI.US	Alamos Gold Inc	20251027	30.66	31.2	29.48	30.54	5547300	30.5187	down	down	correct
AGL.US	agilon health inc	20251027	0.9751	0.99	0.935	0.9463	3398717	0.9463	down	down	correct
AGM.US	PG	20251027	19.35	19.35	19.26	19.35	6413	19.0232
AGO.US	Assured Guaranty Ltd	20251027	82.95	83.04	82.08	82.26	205600	81.5864	down	down	correct
AGRO.US	Adecoagro S.A	20251027	8.16	8.57	8.16	8.29	908500	8.1049	up	down	incorrect
AGX.US	Argan Inc	20251027	300.52	302.24	292.52	294.99	228500	294.6189	down	down	correct
AHH.US	PA	20251027	21.4	21.4	21.3	21.35	10398	20.9237	down	down	correct
AHL.US	PE	20251027	21.8	21.91	21.52	21.595	13485	21.2208	down	down	correct
AHT.US	PI	20251027	14.2097	14.423	14.1836	14.4171	2323	13.9344	up	up	correct
AI.US	C3.ai Inc	20251027	18.15	18.64	17.94	18.36	5386700	18.36	up	up	correct
AIN.US	Albany International Corp	20251027	60.46	61.17	60.09	60.44	261154	60.1097	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20251027	24.09	24.29	24.014	24.28	125400	22.4464	up	up	correct
AIR.US	AAR Corp	20251027	87.25	87.55	84.23	84.59	345200	84.59	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20251027	262.73	263.2	258.93	260	237417	259.049	down	down	correct
AIV.US	Apartment Investment and Management Company	20251027	5.73	5.75	5.6	5.6	1374875	4.2	down	down	correct
AIZ.US	Assurant Inc	20251027	212.03	213.37	209.99	212.19	246600	210.5163	up	up	correct
AIZN.US	Assurant Inc	20251027	20.67	20.7	20.485	20.59	9200	20.2491	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20251027	280.56	281.66	278.1	279	930300	277.4129	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20251027	14.19	15.3801	13.5701	13.8	28039	13.8	down	down	correct
AKO.US	B	20251027	25.45	26.245	25.42	25.85	46110	25.7138	up	up	correct
AKR.US	Acadia Realty Trust	20251027	19.9	20.02	19.71	19.84	805500	19.6492	down	up	incorrect
ALB.US	Albemarle Corporation	20251027	103.77	105.4699	95.69	96.23	4094682	95.9404	down	down	correct
ALC.US	Alcon AG	20251027	75.76	76.235	75.68	76.1	2052800	76.1	up	up	correct
ALE.US	ALLETE Inc	20251027	67.36	67.39	67.315	67.36	412787	67.36
ALEX.US	Alexander & Baldwin Inc	20251027	17	17.03	16.91	17.03	354900	16.7452	up	up	correct
ALG.US	Alamo Group Inc	20251027	188.55	189.25	184.55	185.02	48900	184.6941	down	down	correct
ALIT.US	Alight Inc	20251027	3.15	3.2	3.06	3.08	6460800	3.0267	down	down	correct
ALK.US	Alaska Air Group Inc	20251027	44.53	45.04	43.97	44.78	4310900	44.78	up	up	correct
ALL.US	The Allstate Corporation	20251027	193.01	193.8	191.86	193.2	1128800	191.3248	up	up	correct
ALLE.US	Allegion plc	20251027	168.2	171.79	167.43	170.94	1057800	170.4054	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20251027	83.4	83.52	82.88	83.4	578600	83.1229
ALTG.US	PA	20251027	25.2334	25.2334	25.22	25.22	346	24.6043	down	down	correct
ALV.US	Autoliv Inc	20251027	116.27	117.19	116	116.05	512835	114.268	down	down	correct
ALX.US	Alexander's Inc	20251027	235.95	238.16	230.98	236.63	78800	227.5705	up	up	correct
AM.US	Antero Midstream Corporation	20251027	17.88	17.88	17.6	17.7	2450300	17.4877	down	down	correct
AMBC.US	Ambac Financial Group Inc	20251027	8.52	8.64	8.45	8.53	475300	8.53	up	down	incorrect
AMBP.US	Ardagh Metal Packaging S.A	20251027	3.8	3.88	3.76	3.77	1377200	3.6644	down	up	incorrect
AMC.US	AMC Entertainment Holdings Inc	20251027	2.7	2.75	2.66	2.7	23305800	2.7
AMCR.US	Amcor plc	20251027	8.18	8.28	8.17	8.27	4647100	40.1988	up	down	incorrect
AME.US	AMETEK Inc	20251027	187.38	188.46	185.82	186.75	1106800	186.4594	down	down	correct
AMG.US	Affiliated Managers Group Inc	20251027	242.99	247.6599	241.84	242.01	251726	241.9924	down	down	correct
AMH.US	PH	20251027	24.31	24.4699	24.22	24.4	4540	24.0087	up	up	correct
AMN.US	AMN Healthcare Services Inc	20251027	21.5	21.61	20.68	21.01	841900	21.01	down	down	correct
AMP.US	Ameriprise Financial Inc	20251027	483.46	486.575	480.68	484.63	488783	481.5265	up	up	correct
AMPY.US	Amplify Energy Corp	20251027	4.69	4.74	4.52	4.54	881800	4.54	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20251027	164.04	164.815	161.35	164.46	155900	164.46	up	up	correct
AMRC.US	Ameresco Inc	20251027	42.5	42.83	41.15	41.55	324295	41.55	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20251027	10.55	10.59	10.23	10.25	1365600	10.25	down	down	correct
AMT.US	American Tower Corporation (REIT)	20251027	190	191.09	188.74	189.73	2979100	187.9016	down	down	correct
AMWL.US	American Well Corporation	20251027	5.64	5.7	5.49	5.52	108900	5.52	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20251027	22.71	22.84	22.66	22.79	1109600	22.5079	up	up	correct
AN.US	AutoNation Inc	20251027	200.89	202.45	192.84	195.08	759200	195.08	down	down	correct
ANET.US	Arista Networks Inc	20251027	157.41	157.7	155.01	156.81	5509100	156.81	down	down	correct
ANF.US	Abercrombie & Fitch Co	20251027	71.6	74.07	71.19	73.91	1963041	73.91	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20251027	9.68	9.71	9.59	9.6	741900	9.2206	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20251027	9.4	9.425	9.24	9.26	92400	8.6093	down	down	correct
AON.US	Aon plc	20251027	337	338.61	335.24	336.87	1438700	335.4171	down	down	correct
AOS.US	A. O. Smith Corporation	20251027	69.03	69.54	68.44	68.61	1527800	67.9039	down	down	correct
AP.US	Ampco	20251027	2.27	2.31	2.23	2.28	36400	2.28	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20251027	44.03	44.85	44.02	44.7	648800	42.2156	up	up	correct
APD.US	Air Products and Chemicals Inc	20251027	255.75	257.45	254.6	255.76	914700	253.9067	up	up	correct
APG.US	APi Group Corporation	20251027	35	35.185	34.5	34.67	1515100	34.67	down	down	correct
APH.US	Amphenol Corporation	20251027	135.69	137.01	135.16	135.91	8472274	135.6484	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20251027	11.74	11.78	11.63	11.7	2712200	11.3124	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20251027	5.76	5.79	5.67	5.72	2717200	5.6005	down	down	correct
AQNB.US	AQNB	20251027	25.72	25.87	25.72	25.86	11000	25.327	up	up	correct
AR.US	Antero Resources Corporation	20251027	32.87	33.06	32.33	32.66	2770900	32.66	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20251027	7.5	7.67	7.42	7.61	1967200	7.5466	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20251027	13.58	13.58	13.48	13.48	167000	13.0302	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20251027	77.93	78	76.92	77.87	1404000	76.7367	down	up	incorrect
ARES.US	Ares Management Corporation	20251027	150.85	152.14	150.37	150.97	2031000	149.2678	up	down	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20251027	10.26	10.26	10.16	10.25	810200	9.9917	down	up	incorrect
ARL.US	American Realty Investors Inc	20251027	15.14	16.89	15.14	16.23	3700	16.23	up	up	correct
ARLO.US	Arlo Technologies Inc	20251027	19.89	19.91	19.05	19.22	1390500	19.22	down	down	correct
ARMK.US	Aramark	20251027	40.07	40.26	39.85	40.11	1221200	39.8597	up	up	correct
AROC.US	Archrock Inc	20251027	25.82	25.98	25.525	25.57	1275176	25.1882	down	down	correct
ARR.US	PC	20251027	21.78	21.83	21.7204	21.75	11364	21.1589	down	down	correct
ARW.US	Arrow Electronics Inc	20251027	120.27	121.55	119.15	119.34	1050100	119.34	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20251027	44.21	45.19	43.2	44.49	220700	44.4616	up	down	incorrect
ASAN.US	Asana Inc	20251027	14.84	14.89	14.5	14.58	2628114	14.58	down	up	incorrect
ASB.US	PF	20251027	21.7	21.8	21.6	21.8	14123	21.0721	up	down	incorrect
ASC.US	Ardmore Shipping Corporation	20251027	12.23	12.41	12.14	12.3	351300	12.1314	up	up	correct
ASG.US	Liberty All	20251027	5.63	5.67	5.6	5.66	159400	5.4137	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20251027	20.86	20.87	20.77	20.85	128500	20.0822	down	down	correct
ASGN.US	ASGN Incorporated	20251027	46.85	47	45.37	46.17	543900	46.17	down	up	incorrect
ASH.US	Ashland Global Holdings Inc	20251027	50.67	51.36	50.32	50.67	601000	49.9375
ASIX.US	AdvanSix Inc	20251027	20.14	20.4267	19.74	19.75	144377	19.5309	down	up	incorrect
ASPN.US	Aspen Aerogels Inc	20251027	8.58	8.64	7.97	8.13	1819600	8.13	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20251027	302.85	308.56	302.85	304.99	65500	296.8485	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20251027	13.27	13.3	13.11	13.23	6408500	13.23	down	down	correct
ATEN.US	A10 Networks Inc	20251027	18.2	18.24	17.75	17.78	333984	17.6668	down	down	correct
ATH.US	PD	20251027	18.19	18.1939	18.0001	18.17	22703	17.8453	down	down	correct
ATHM.US	Autohome Inc	20251027	26.22	26.67	26.19	26.46	336500	25.0937	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20251027	91.37	91.99	90	91.71	2363099	91.71	up	up	correct
ATKR.US	Atkore Inc	20251027	68.86	69.28	67.92	68.55	311500	67.8625	down	down	correct
ATO.US	Atmos Energy Corporation	20251027	175.84	176.35	174.44	176.35	635600	174.3743	up	up	correct
ATR.US	AptarGroup Inc	20251027	129.14	129.9	128.45	128.78	521700	128.284	down	down	correct
ATUS.US	Altice USA Inc	20251027	2.21	2.28	2.15	2.18	2745750	2.18	down	down	correct
AU.US	AngloGold Ashanti Limited	20251027	65.51	66.48	62.55	64.99	4450700	64.3248	down	down	correct
AUST.US	Austin Gold Corp.	20251027	2.06	2.09	1.86	1.96	151700	1.96	down	down	correct
AVA.US	Avista Corporation	20251027	38.96	39.28	38.83	39	542049	38.0913	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20251027	4.14	4.18	4.05	4.17	281000	4.1176	up	up	correct
AVB.US	AvalonBay Communities Inc	20251027	188.88	189.53	186.42	188.37	670300	186.5881	down	down	correct
AVD.US	American Vanguard Corporation	20251027	5.36	5.45	4.97	5.04	217200	5.04	down	down	correct
AVK.US	Advent Convertible and Income Fund	20251027	12.84	12.9	12.8	12.88	150100	12.4118	up	down	incorrect
AVNS.US	Avanos Medical Inc	20251027	11.85	12.24	11.7	11.7	475200	11.7	down	up	incorrect
AVNT.US	Avient Corporation	20251027	32.78	33.09	32.56	32.65	357400	32.3651	down	up	incorrect
AVY.US	Avery Dennison Corporation	20251027	182.2	182.2	179.1	180.47	605952	178.6	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20251027	11.08	11.09	11.0352	11.06	211220	10.7232	down	down	correct
AWI.US	Armstrong World Industries Inc	20251027	203.45	206.08	202.36	202.64	385100	201.8778	down	down	correct
AWK.US	American Water Works Company Inc	20251027	139.03	140.5	135.4	137.99	3438853	136.1862	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20251027	3.97	3.97	3.93	3.95	92867	11.3799	down	down	correct
AWR.US	American States Water Company	20251027	75.68	76.69	74.255	76.1	309816	75.0668	up	up	correct
AX.US	Axos Financial Inc	20251027	81	81.11	80.1	80.11	257100	80.11	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20251027	6.56	6.57	6.33	6.35	2998700	6.35	down	down	correct
AXP.US	American Express Company	20251027	362	362.84	358.91	361.67	2179926	360.8684	down	down	correct
AXR.US	AMREP Corporation	20251027	23.94	23.94	22.98	23.34	3700	23.34	down	down	correct
AXS.US	PE	20251027	21.56	21.5899	21.5	21.55	18974	21.1847	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20251027	29.22	29.295	28.8	29.06	3862406	29.06	down	down	correct
AYI.US	Acuity Brands Inc	20251027	373.16	373.89	364.28	370.46	204900	370.2204	down	down	correct
AZO.US	AutoZone Inc	20251027	3775	3835	3775	3814.21	127000	3814.21	up	down	incorrect
AZZ.US	AZZ Inc	20251027	100.4	100.4	97.53	98.74	198400	98.5839	down	down	correct
B.US	Barnes Group Inc	20251027	31.36	32	30.98	31.84	21482000	31.4396	up	down	incorrect
BA.US	The Boeing Company	20251027	222.78	223.58	221.82	223	6084300	223	up	up	correct
BABA.US	Alibaba Group Holding Limited	20251027	179.74	180	177.62	179.45	12580800	179.45	down	down	correct
BAC.US	PP	20251027	17.62	17.6216	17.56	17.5918	25305	17.3307	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20251027	90.78	92.39	86	86.53	4774200	85.314	down	down	correct
BAK.US	Braskem S.A	20251027	2.76	2.77	2.695	2.72	1033300	2.72	down	down	correct
BALY.US	Bally's Corporation	20251027	18.51	19.2488	18.31	18.62	306444	18.62	up	up	correct
BAM.US	Brookfield Asset Management Inc	20251027	54.93	55.57	54.465	54.58	1821600	53.5634	down	down	correct
BAP.US	Credicorp Ltd	20251027	258.26	259.47	255.45	256.49	221900	256.49	down	down	correct
BARK.US	Original Bark Co	20251027	0.867	0.87	0.806	0.84	2108700	0.84	down	down	correct
BAX.US	Baxter International Inc	20251027	23.26	23.35	23.01	23.17	6408700	23.1464	down	down	correct
BB.US	BlackBerry Limited	20251027	4.83	4.85	4.72	4.8	7342300	4.8	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20251027	14.54	14.98	13.76	14.23	6618800	14.1122	down	down	correct
BBD.US	Banco Bradesco S.A	20251027	3.41	3.42	3.38	3.4	37203300	3.3132	down	down	correct
BBDC.US	Barings BDC Inc	20251027	8.94	9.06	8.94	9.04	455500	8.5047	up	up	correct
BBDO.US	Banco Bradesco S.A	20251027	2.93	2.97	2.92	2.92	17900	2.8461	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20251027	16.62	16.75	16.62	16.69	107100	16.2987	up	up	correct
BBU.US	Brookfield Business Partners L.P	20251027	36	36	34.25	35.27	55100	35.2044	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20251027	19.88	20.03	19.86	20.01	915800	19.6446	up	up	correct
BBW.US	Build	20251027	56.48	57.9376	55.41	55.59	257140	55.3517	down	down	correct
BBWI.US	Bath Body Works Inc	20251027	26.84	26.89	25.92	26.04	5682100	25.4978	down	down	correct
BBY.US	Best Buy Co. Inc	20251027	84.8	84.99	82.65	82.88	5060899	81.7998	down	up	incorrect
BC.US	PC	20251027	24.44	24.5881	24.3424	24.46	9458	24.0795	up	down	incorrect
BCAT.US	BlackRock Capital Allocation Trust	20251027	14.65	14.68	14.58	14.63	404400	13.6161	down	up	incorrect
BCC.US	Boise Cascade Company	20251027	73.27	73.57	71.97	73.02	322800	72.6143	down	up	incorrect
BCE.US	BCE Inc	20251027	23.68	23.75	23.43	23.48	2656400	23.1722	down	down	correct
BCH.US	Banco de Chile	20251027	34.15	34.3	33.86	34.08	179518	34.08	down	down	correct
BCO.US	The Brink's Company	20251027	115.43	116.75	114.98	115.76	162000	115.2626	up	up	correct
BCS.US	Barclays PLC	20251027	21.14	21.31	21.08	21.27	6078600	21.018	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20251027	9.96	9.97	9.91	9.93	296400	9.6892	down	down	correct
BDC.US	Belden Inc	20251027	119.08	119.77	116.94	117.44	122900	117.3927	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20251027	9.13	9.2	9.11	9.16	490700	8.8112	up	up	correct
BDN.US	Brandywine Realty Trust	20251027	3.7	3.7	3.59	3.62	3461700	3.5238	down	up	incorrect
BDX.US	Becton Dickinson and Company	20251027	186.01	187.6	185.02	187.04	3257974	146.248	up	down	incorrect
BE.US	Bloom Energy Corporation	20251027	112.66	113.165	103	108.53	9114400	108.53	down	up	incorrect
BEDU.US	Bright Scholar Education Holdings Limited	20251027	2.14	2.175	2.14	2.175	1100	2.175	up	down	incorrect
BEKE.US	KE Holdings Inc	20251027	18.16	18.425	17.93	17.99	4265133	17.99	down	up	incorrect
BEN.US	Franklin Resources Inc	20251027	23.16	23.64	23.15	23.38	3621500	23.0635	up	up	correct
BEP.US	PA	20251027	18.47	18.58	18.46	18.57	3575	18.2392	up	up	correct
BEPH.US	BEPH	20251027	15.63	15.65	15.55	15.621	9500	15.3292	down	down	correct
BEST.US	BEST Inc	20251027	107	109	105	106	8697700	106	down	down	correct
BF.US	B	20251027	27.96	28.68	27.96	28.5	3312235	28.2783	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20251027	101.69	102.06	99.075	99.19	710341	99.19	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20251027	10.09	10.21	10.05	10.2	291276	9.9991	up	up	correct
BFS.US	Saul Centers Inc	20251027	31.1	31.1	30.76	30.8	75400	30.241	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20251027	10.9	10.97	10.9	10.945	66530	10.7361	up	up	correct
BG.US	Bunge Limited	20251027	99.47	99.55	96.18	96.42	1219800	95.1702	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20251027	15.35	15.35	15.22	15.32	93300	14.8317	down	up	incorrect
BGR.US	BlackRock Energy and Resources Trust	20251027	13.23	13.27	13.2	13.25	47500	12.8917	up	up	correct
BGS.US	B&G Foods Inc	20251027	4.48	4.52	4.28	4.31	2022400	4.1284	down	down	correct
BGSF.US	BGSF Inc	20251027	3.53	3.5652	3.41	3.43	42003	3.43	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20251027	11.94	11.94	11.78	11.78	227545	11.2942	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20251027	5.8	5.86	5.78	5.86	320400	5.692	up	up	correct
BH.US	Biglari Holdings Inc	20251027	373.92	377.1	370.01	373.76	8800	373.76	down	down	correct
BHC.US	Bausch Health Companies Inc	20251027	6.23	6.27	6.16	6.2	1273600	6.2	down	down	correct
BHE.US	Benchmark Electronics Inc	20251027	42.85	43.09	42.22	42.29	209600	42.1253	down	down	correct
BHK.US	BlackRock Core Bond Trust	20251027	9.9	9.93	9.86	9.92	376900	9.615	up	up	correct
BHP.US	BHP Group	20251027	56.52	56.62	56.14	56.38	2796300	55.2912	down	down	correct
BHR.US	PD	20251027	20.12	20.73	20.12	20.6	3140	20.0186	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20251027	10.99	11.3	10.99	11.05	6600	10.8572	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20251027	16.9	17.83	16.9	17.39	1922800	17.39	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20251027	6.74	6.82	6.735	6.81	752182	6.6524	up	up	correct
BILL.US	Bill.com Holdings Inc	20251027	51.89	52.38	50.23	50.8	1745197	50.8	down	down	correct
BIO.US	Bio	20251027	337.74	343.12	334.91	336.12	289942	336.12	down	up	incorrect
BIP.US	PB	20251027	17.19	17.19	17.1	17.1	2525	16.4847	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20251027	44.34	44.58	43.705	44.25	499400	43.4347	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20251027	17.28	17.3899	17.2119	17.2119	2279	16.8927	down	down	correct
BIT.US	BlackRock Multi	20251027	13.29	13.32	13.24	13.29	297800	12.7989
BJ.US	BJ's Wholesale Club Holdings Inc	20251027	91.97	93.75	91.495	93.65	1409400	93.65	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20251027	108.17	108.45	107.52	107.58	2324378	107.1056	down	up	incorrect
BKD.US	Brookdale Senior Living Inc	20251027	8.8	8.93	8.74	8.75	1909100	8.75	down	down	correct
BKE.US	The Buckle Inc	20251027	56.17	56.605	55.29	55.36	414341	52.0112	down	down	correct
BKH.US	Black Hills Corporation	20251027	65.78	66.14	65.18	65.92	720700	64.6631	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20251027	11.31	11.34	11.29	11.29	32546	11.0652	down	down	correct
BKT.US	BlackRock Income Trust Inc	20251027	11.15	11.2	11.11	11.19	117918	10.8392	up	down	incorrect
BKU.US	BankUnited Inc	20251027	38.26	39.5	38.26	38.98	1136900	38.7156	up	down	incorrect
BLD.US	TopBuild Corp	20251027	453.81	457	450.25	453.57	254100	453.57	down	up	incorrect
BLDR.US	Builders FirstSource Inc	20251027	125.39	125.6	122.21	123.19	1229610	123.19	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20251027	10.52	10.59	10.52	10.56	157870	10.3449	up	down	incorrect
BLK.US	BlackRock Inc	20251027	1146.39	1146.39	1128.948	1131.31	726209	1119.5972	down	up	incorrect
BLND.US	Blend Labs Inc.	20251027	3.59	3.61	3.455	3.55	3166500	3.55	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20251027	13.85	13.92	13.82	13.87	141500	13.4225	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20251027	45.98	46.14	45.23	45.24	75080	43.9881	down	down	correct
BMA.US	Banco Macro S.A	20251027	79.87	84.48	74.19	79.11	3558200	77.822	down	down	correct
BME.US	BlackRock Health Sciences Trust	20251027	38.36	38.49	38.24	38.44	55700	37.4737	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20251027	15.24	15.3	15.17	15.18	272200	14.7426	down	down	correct
BMI.US	Badger Meter Inc	20251027	188.4	189.23	182.41	183.17	373800	182.2663	down	up	incorrect
BML.US	PL	20251027	20.71	20.72	20.6769	20.7	21899	20.0792	down	down	correct
BMO.US	Bank of Montreal	20251027	127.69	127.72	126.25	127.27	421400	125.0186	down	down	correct
BMY.US	Bristol	20251027	43.82	43.82	43.21	43.39	21380700	42.8832	down	down	correct
BNED.US	Barnes & Noble Education Inc	20251027	9.54	9.54	9.26	9.43	158100	9.43	down	down	correct
BNL.US	Broadstone Net Lease Inc	20251027	18.67	18.79	18.615	18.79	1170497	18.4793	up	up	correct
BNS.US	The Bank of Nova Scotia	20251027	64.96	65.29	64.74	65.23	953500	64.5416	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20251027	10.38	10.41	10.32	10.37	21956	10.1642	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20251027	11.69	11.69	11.62	11.68	138300	11.3543	down	down	correct
BOH.US	PA	20251027	16.75	16.78	16.6	16.65	14508	16.3802	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20251027	201.56	204.71	198.96	202.07	746300	202.07	up	up	correct
BORR.US	Borr Drilling Limited	20251027	3.13	3.19	3.08	3.14	7776238	3.14	up	up	correct
BOX.US	Box Inc	20251027	33.14	33.225	32.68	32.69	1327300	32.69	down	down	correct
BP.US	BP p.l.c	20251027	34.77	34.9	34.6	34.77	4173000	33.8555
BQ.US	Boqii Holding Limited	20251027	7.95	8.2	7.95	8.2	9935	8.2	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20251027	233.74	233.74	230.24	231.92	415101	230.9432	down	down	correct
BRBR.US	BellRing Brands Inc	20251027	33.26	33.26	31.05	31.89	4573043	31.89	down	down	correct
BRC.US	Brady Corporation	20251027	79.55	80.78	79.1	79.2	153800	78.9643	down	up	incorrect
BRK.US	B	20251027	491.92	492.3	484.55	488.07	6451500	488.07	down	down	correct
BRO.US	Brown & Brown Inc	20251027	88.48	89.05	87.25	87.76	3667600	87.3759	down	down	correct
BROS.US	Dutch Bros Inc.	20251027	58.38	60.195	57.84	59.87	3805315	59.87	up	up	correct
BRSP.US	Brightspire Capital Inc	20251027	5.31	5.36	5.28	5.33	455500	5.1817	up	up	correct
BRT.US	BRT Apartments Corp	20251027	15.01	15.02	14.87	14.9	26700	14.6476	down	down	correct
BRW.US	Voya Prime Rate Trust	20251027	7.36	7.37	7.3	7.37	326600	7.0176	up	up	correct
BRX.US	Brixmor Property Group Inc	20251027	28.12	28.3	28.04	28.15	2371200	27.816	up	up	correct
BSAC.US	Banco Santander	20251027	28.63	28.79	28.15	28.33	299300	28.33	down	up	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20251027	5.49	5.53	5.44	5.53	388500	5.4197	up	down	incorrect
BSM.US	Black Stone Minerals L.P	20251027	13.09	13.16	12.98	13.13	256400	12.5822	up	up	correct
BST.US	BlackRock Science and Technology Trust	20251027	42.56	42.71	42.405	42.68	65900	40.6756	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20251027	21.83	21.94	21.76	21.89	170300	20.9412	up	up	correct
BTA.US	BlackRock Long	20251027	9.61	9.64	9.53	9.58	30500	9.3816	down	down	correct
BTCM.US	BIT Mining Limited	20251027	2.42	2.53	2.35	2.38	192723	2.38	down	up	incorrect
BTI.US	British American Tobacco p.l.c	20251027	52.69	52.77	52.09	52.09	3032700	51.4058	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20251027	35.28	35.28	34.01	34.44	96100	33.8263	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20251027	22.61	22.71	22.53	22.59	77700	22.4068	down	down	correct
BTU.US	Peabody Energy Corporation	20251027	29.2	29.44	28.1	28.35	1961218	28.2168	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20251027	11.15	11.16	11.08	11.09	225100	10.7496	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20251027	26.7	26.75	26.55	26.6	62400	25.0685	down	down	correct
BUR.US	Burford Capital Limited	20251027	11.17	11.35	10.945	11.29	3002946	11.2153	up	up	correct
BURL.US	Burlington Stores Inc	20251027	274.33	276.2	269.73	271.09	826975	271.09	down	down	correct
BV.US	BrightView Holdings Inc	20251027	13.37	13.37	13.07	13.12	737000	13.12	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20251027	22.08	22.27	21.01	21.5	1632900	21.3653	down	down	correct
BW.US	PA	20251027	15.9	16	15.06	15.408	32037	15.0301	down	down	correct
BWA.US	BorgWarner Inc	20251027	44	44.4	43.32	43.33	2206495	43.0315	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20251027	8.68	8.68	8.56	8.62	53600	8.2984	down	down	correct
BWSN.US	BWSN	20251027	24.99	24.994	24.97	24.99	6900	24.99
BWXT.US	BWX Technologies Inc	20251027	205.08	207.135	202.37	204.03	698676	203.74	down	down	correct
BX.US	The Blackstone Group Inc	20251027	155.28	157.85	153.13	153.85	4209900	150.7445	down	down	correct
BXC.US	BlueLinx Holdings Inc	20251027	72.92	73.71	71.85	72.18	57500	72.18	down	up	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20251027	18.36	18.43	18.17	18.36	1080600	17.9233
BXMX.US	Nuveen S&P 500 Buy	20251027	14.59	14.63	14.55	14.6	110100	14.3226	up	up	correct
BXP.US	Boston Properties Inc	20251027	73.9	74.66	73.51	74.53	1586000	73.7768	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20251027	26.9	27.1	26.701	27.01	1610600	26.2454	up	up	correct
BY.US	Byline Bancorp Inc	20251027	28.4	28.4	27.2	27.21	212597	27.0095	down	down	correct
BYD.US	Boyd Gaming Corporation	20251027	79.65	80.11	78.72	79.6	1720000	79.4316	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20251027	11.04	11.07	10.99	11.0324	107256	10.8123	down	down	correct
BZH.US	Beazer Homes USA Inc	20251027	24.21	24.48	23.8	23.86	210208	23.86	down	down	correct
C.US	PN	20251027	30.92	31.05	30.88	30.92	92991	29.5576
CAAP.US	Corporación América Airports S.A	20251027	21	22.14	20.91	21.62	592700	21.62	up	up	correct
CABO.US	Cable One Inc	20251027	161.88	164.57	159.135	164.46	82398	164.46	up	up	correct
CACI.US	CACI International Inc	20251027	583.23	591.48	573.65	578.73	220600	578.73	down	down	correct
CADE.US	P	20251027	22.35	22.6899	22.27	22.4	36986	22.4	up	up	correct
CAE.US	CAE Inc	20251027	28.78	28.95	28.605	28.63	429486	28.63	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20251027	16.65	17.0297	16.65	16.89	54663	16.6293	up	up	correct
CAG.US	Conagra Brands Inc	20251027	18.3	18.51	18.27	18.5	8998600	17.7767	up	up	correct
CAH.US	Cardinal Health Inc	20251027	163.06	163.83	161.36	163.8	1796900	163.3927	up	up	correct
CAL.US	Caleres Inc	20251027	12.78	13.12	12.54	12.54	462300	12.4732	down	down	correct
CALX.US	Calix Inc	20251027	61.89	62	60.81	61.01	338300	61.01	down	down	correct
CANG.US	Cango Inc	20251027	4.33	4.34	4.06	4.11	1031200	2.055	down	down	correct
CAPL.US	CrossAmerica Partners LP	20251027	20.99	21.26	20.98	21.12	28200	20.117	up	up	correct
CARR.US	Carrier Global Corporation	20251027	58.44	58.93	57.85	58.29	6363731	57.8187	down	down	correct
CARS.US	Cars.com Inc	20251027	11.43	11.44	11.16	11.25	863800	11.25	down	down	correct
CAT.US	Caterpillar Inc	20251027	527.05	529.472	521.43	527.07	2493765	525.8397	up	up	correct
CATO.US	The Cato Corporation	20251027	4.29	4.46	3.92	4.36	241400	4.36	up	up	correct
CB.US	Chubb Limited	20251027	279.7	281.73	279.2001	281.68	1449390	280.787	up	up	correct
CBRE.US	CBRE Group Inc	20251027	163.45	164.07	160.99	161.13	1892700	161.13	down	up	incorrect
CBT.US	Cabot Corporation	20251027	71.57	71.86	70.95	71.07	294500	70.1498	down	down	correct
CBU.US	Community Bank System Inc	20251027	57.47	58.045	56.75	57.38	219097	56.9357	down	down	correct
CBZ.US	CBIZ Inc	20251027	53.8	53.92	52.44	52.77	837700	52.77	down	down	correct
CC.US	The Chemours Company	20251027	14.27	14.27	13.64	14	2089300	13.829	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20251027	97.91	98.36	97.11	97.6	2369600	96.4594	down	down	correct
CCJ.US	Cameco Corporation	20251027	87.6	88.98	84.29	86.62	4116100	86.4517	down	down	correct
CCK.US	Crown Holdings Inc	20251027	99.04	99.37	98	99.08	1143200	98.8188	up	up	correct
CCL.US	Carnival Corporation & plc	20251027	29.7	29.89	29.05	29.42	19687490	29.2846	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20251027	4.95	5.57	4.95	5.52	8102	5.52	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20251027	2	2.02	1.98	2	4436000	2
CCS.US	Century Communities Inc	20251027	63.23	64.06	62.74	63.27	382600	62.6946	up	down	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20251027	12.99	13.14	12.94	13.03	176200	12.8485	up	down	incorrect
CDE.US	Coeur Mining Inc	20251027	17.85	18.41	16.82	17.68	16392400	17.68	down	down	correct
CDR.US	PC	20251027	16.45	16.45	16.25	16.25	3159	15.4893	down	down	correct
CDRE.US	Cadre Holdings Inc.	20251027	43.78	43.78	42.81	42.91	130000	42.7078	down	down	correct
CE.US	Celanese Corporation	20251027	42.77	44.17	42.713	43.84	1888449	43.7849	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20251027	15.62	15.79	15.59	15.77	4600	15.4363	up	up	correct
CEPU.US	Central Puerto S.A	20251027	12.445	13.7	11.86	13.16	1844200	13.16	up	up	correct
CF.US	CF Industries Holdings Inc	20251027	87.27	87.87	85.77	86.39	1617600	85.4218	down	down	correct
CFG.US	PE	20251027	20.41	20.41	20.25	20.26	25119	19.9355	down	down	correct
CGAU.US	Centerra Gold Inc	20251027	10.78	10.98	10.46	10.83	3438416	10.7863	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20251027	14.62	14.71	14.3	14.5	264100	13.6397	down	up	incorrect
CHD.US	Church & Dwight Co. Inc	20251027	85.7	86.1	85.13	85.64	2139700	85.0797	down	down	correct
CHE.US	Chemed Corporation	20251027	437.63	438.135	433.225	436.78	181842	435.6278	down	down	correct
CHGG.US	Chegg Inc	20251027	1.41	1.49	1.35	1.44	3222600	1.44	up	up	correct
CHH.US	Choice Hotels International Inc	20251027	97.48	98.45	97.11	97.28	490000	96.9864	down	down	correct
CHMI.US	PB	20251027	23.9704	23.9704	23.72	23.83	2663	23.2059	down	down	correct
CHN.US	The China Fund Inc	20251027	2.15	2.16	2.09	2.11	1528700	2.11	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20251027	42.93	43.09	42.66	42.95	158500	42.95	up	up	correct
CHWY.US	Chewy Inc	20251027	35.13	35.4	34.53	34.61	6577556	34.61	down	down	correct
CI.US	Cigna Corporation	20251027	301.45	309.71	301	309.18	1375000	305.7685	up	up	correct
CIA.US	Citizens Inc	20251027	5.65	5.91	5.42	5.48	117800	5.48	down	up	incorrect
CIB.US	Bancolombia S.A	20251027	56.55	57.17	56.09	56.92	213600	56.92	up	up	correct
CIEN.US	Ciena Corporation	20251027	182.63	186.32	180.92	182.54	1909200	182.54	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20251027	1.75	1.75	1.73	1.74	7100	1.6802	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20251027	2	2.02	1.96	2.02	3773300	1.9509	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20251027	23.7	23.8	23.63	23.74	56200	21.193	up	up	correct
CIM.US	PD	20251027	24.1	24.1	23.95	24.04	10778	22.8653	down	down	correct
CINT.US	CI&T Inc	20251027	5.03	5.09	4.69	4.73	176094	4.73	down	down	correct
CIO.US	PA	20251027	24.97	24.9715	24.96	24.97	9744	24.97
CION.US	Cion Investment Corp	20251027	9.48	9.55	9.44	9.51	287300	8.9731	up	down	incorrect
CL.US	Colgate	20251027	77.87	78.06	77.38	77.83	8337400	77.3563	down	down	correct
CLB.US	Core Laboratories N.V	20251027	17.1	17.46	16.62	16.86	1360200	16.8401	down	up	incorrect
CLDT.US	PA	20251027	20.7258	20.7258	20.63	20.7	3389	20.2762	down	up	incorrect
CLF.US	Cleveland	20251027	13.19	13.88	13.06	13.77	27931061	13.77	up	up	correct
CLH.US	Clean Harbors Inc	20251027	245.38	247	240.9	242.22	489900	242.22	down	down	correct
CLPR.US	Clipper Realty Inc	20251027	4.19	4.2	4.01	4.05	29100	3.9479	down	down	correct
CLS.US	Celestica Inc	20251027	306.69	314.29	301.69	301.82	5348200	301.82	down	down	correct
CLW.US	Clearwater Paper Corporation	20251027	19.91	20.19	19.36	19.39	190000	19.39	down	down	correct
CLX.US	The Clorox Company	20251027	115.85	115.92	114.95	115.5	1866000	114.2347	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20251027	82.47	83.03	82.26	82.97	595700	82.2862	up	up	correct
CMA.US	Comerica Incorporated	20251027	78.65	78.91	77.47	77.94	1633661	77.3214	down	down	correct
CMC.US	Commercial Metals Company	20251027	61.32	61.72	60.1	60.41	1787000	60.0888	down	down	correct
CMCM.US	Cheetah Mobile Inc	20251027	7.18	7.69	7.09	7.59	32400	7.59	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20251027	41.4	41.52	40.95	41.06	13615700	41.06	down	down	correct
CMI.US	Cummins Inc	20251027	425.9	426.39	417.13	421.06	714800	417.845	down	down	correct
CMP.US	Compass Minerals International Inc	20251027	18.37	18.37	17.31	17.38	413300	17.38	down	down	correct
CMS.US	PC	20251027	19.08	19.33	19.08	19.27	9670	18.9849	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20251027	23.46	23.5899	23.44	23.52	7283	22.8017	up	up	correct
CMSC.US	CMS Energy Corp	20251027	24.37	24.37	24.2801	24.315	7754	23.9279	down	down	correct
CMSD.US	CMS Energy Corp	20251027	24.59	24.76	24.59	24.65	20600	23.9042	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20251027	3.61	3.62	3.48	3.51	170271	3.51	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20251027	3.54	3.54	3.51	3.51	82500	3.4427	down	down	correct
CNA.US	CNA Financial Corporation	20251027	45.65	45.65	45.18	45.27	391984	44.3898	down	up	incorrect
CNC.US	Centene Corporation	20251027	34.055	34.14	32.98	33.15	15465430	33.15	down	down	correct
CNF.US	CNFinance Holdings Limited	20251027	4.54	4.8	4.34	4.59	16400	4.59	up	up	correct
CNI.US	Canadian National Railway Company	20251027	95.72	95.77	94.41	94.77	975932	94.143	down	up	incorrect
CNK.US	Cinemark Holdings Inc	20251027	26.31	27.19	26.15	27.04	4556100	26.8665	up	up	correct
CNM.US	Core & Main Inc	20251027	54.9	55.37	53.69	53.98	2024300	53.98	down	down	correct
CNMD.US	CONMED Corporation	20251027	48.43	48.43	46.72	47.36	261500	47.36	down	down	correct
CNNE.US	Cannae Holdings Inc	20251027	18.8	18.845	18.56	18.65	297382	18.4778	down	down	correct
CNO.US	PA	20251027	19.81	19.8474	19.81	19.8474	860	19.1947	up	up	correct
CNP.US	CenterPoint Energy Inc	20251027	39.65	39.74	39.15	39.74	5024800	39.3025	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20251027	31.58	31.6	31.36	31.5	3360000	31.1048	down	up	incorrect
CNR.US	Cornerstone Building Brands Inc	20251027	82.96	83.97	80.62	81.88	763200	81.6759	down	up	incorrect
CNS.US	Cohen & Steers Inc	20251027	71.52	72.13	70.46	71.51	388800	70.8628	down	up	incorrect
CNX.US	CNX Resources Corporation	20251027	32.81	32.865	32.46	32.59	1296528	32.59	down	down	correct
CODI.US	PC	20251027	18.37	18.65	18.37	18.65	17796	18.1837	up	up	correct
COE.US	China Online Education Group	20251027	48.55	52	48.55	51.18	4600	51.18	up	up	correct
COF.US	PL	20251027	17.85	17.86	17.75	17.8	17454	17.2396	down	up	incorrect
COLD.US	Americold Realty Trust	20251027	13.81	14.095	13.66	14.08	4279300	13.8376	up	down	incorrect
COMP.US	Compass Inc	20251027	8.05	8.11	7.87	8.06	8327590	8.06	up	down	incorrect
COO.US	The Cooper Companies Inc	20251027	73.51	73.57	72.32	72.85	2696600	72.85	down	down	correct
COOK.US	Traeger Inc	20251027	1.08	1.08	1.01	1.01	268000	1.01	down	down	correct
COP.US	ConocoPhillips	20251027	88.7	89.39	88.31	88.69	5716000	87.1961	down	down	correct
COR.US	CoreSite Realty Corporation	20251027	333.43	336.07	330.925	336.05	858990	334.9249	up	up	correct
COTY.US	Coty Inc	20251027	4.14	4.18	4.07	4.1	3866700	4.1	down	down	correct
COUR.US	Coursera Inc	20251027	9.3	9.38	9.075	9.16	3035800	9.16	down	down	correct
CP.US	Canadian Pacific Railway Limited	20251027	75.73	76.02	74.12	74.46	2026500	74.2955	down	down	correct
CPA.US	Copa Holdings S.A	20251027	127.45	127.98	125.09	125.33	152600	122.2447	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20251027	7.44	7.46	7.27	7.38	9900	6.7657	down	down	correct
CPB.US	Campbell Soup Company	20251027	30.94	31.42	30.9	31.39	5205100	30.9238	up	up	correct
CPF.US	Central Pacific Financial Corp	20251027	29.56	29.7368	29.295	29.48	88415	28.956	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20251027	131.7	132.22	130.56	131.48	102000	130.7781	down	down	correct
CPNG.US	Coupang Inc	20251027	31.5	31.977	31.16	31.74	8721200	31.74	up	up	correct
CPRI.US	Capri Holdings Limited	20251027	22.58	22.85	22.4	22.54	1613344	22.54	down	down	correct
CPS.US	Cooper	20251027	38.77	38.77	37.21	37.56	143000	37.56	down	down	correct
CPT.US	Camden Property Trust	20251027	104.79	104.93	103.52	104.16	838600	103.1225	down	down	correct
CR.US	Crane Co	20251027	192.86	194.26	190.6	191.24	481700	190.7608	down	down	correct
CRC.US	California Resources Corp	20251027	47.94	48.24	47.04	47.34	446868	46.9387	down	down	correct
CRD.US	B	20251027	10.02	10.29	9.97	10.03	4122	9.8856	up	down	incorrect
CRH.US	CRH plc	20251027	121.07	121.99	119.95	120.95	3286500	120.1139	down	up	incorrect
CRI.US	Carter's Inc	20251027	29.6	34.94	28.56	32.98	3499300	32.7074	up	up	correct
CRK.US	Comstock Resources Inc	20251027	18.06	18.11	17.66	17.67	1283400	17.67	down	down	correct
CRL.US	Charles River Laboratories International Inc	20251027	197.24	198	193.41	195.28	936900	195.28	down	down	correct
CRM.US	salesforce.com inc	20251027	257.08	258.1	254.92	255.47	4942400	255.0583	down	down	correct
CRS.US	Carpenter Technology Corporation	20251027	318.26	322.15	311.88	318.53	1242524	318.3472	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20251027	7.63	7.79	7.4	7.46	49700	7.1808	down	down	correct
CSL.US	Carlisle Companies Incorporated	20251027	340.79	341.14	335.82	338.59	411300	336.5038	down	down	correct
CSTM.US	Constellium SE	20251027	16.9	17.03	16.74	16.85	1096000	16.85	down	up	incorrect
CSV.US	Carriage Services Inc	20251027	45.44	45.89	45.21	45.8	62700	45.565	up	up	correct
CTA.US	PB	20251027	68.98	69.59	68.98	69.59	1113	68.4501	up	up	correct
CTBB.US	Qwest Corp. NT	20251027	19.85	20.26	19.7814	19.97	17864	19.1486	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20251027	20.27	20.47	19.8001	20.37	31684	19.9389	up	up	correct
CTO.US	PA	20251027	21.03	21.15	21.03	21.11	496	20.7077	up	up	correct
CTOS.US	Custom Truck One Source Inc	20251027	6.65	6.7817	6.62	6.74	955788	6.74	up	up	correct
CTRA.US	Coterra Energy Inc	20251027	23.74	23.86	23.53	23.67	6653800	23.4707	down	down	correct
CTS.US	CTS Corporation	20251027	42.33	42.96	42.32	42.44	321700	42.4017	up	down	incorrect
CTVA.US	Corteva Inc	20251027	64.02	64.56	63.67	63.93	3973500	63.6162	down	up	incorrect
CUBB.US	Customers Bancorp Inc	20251027	20.94	21	20.87	20.95	2100	20.6282	up	down	incorrect
CUBE.US	CubeSmart	20251027	41.96	42.12	41.59	41.68	1947200	41.0672	down	down	correct
CUBI.US	PF	20251027	25.38	25.4699	25.38	25.41	2090	24.8397	up	up	correct
CUK.US	Carnival Corporation & plc	20251027	26.82	26.97	26.27	26.52	1023200	26.397	down	down	correct
CULP.US	Culp Inc	20251027	4.28	4.44	4.18	4.18	5300	4.18	down	down	correct
CURV.US	Torrid Holdings Inc.	20251027	1.43	1.445	1.35	1.4	932019	1.4	down	down	correct
CUZ.US	Cousins Properties Incorporated	20251027	26.63	26.96	26.54	26.72	969800	26.3901	up	up	correct
CVEO.US	Civeo Corporation	20251027	23.46	23.58	23.02	23.02	40263	23.02	down	down	correct
CVI.US	CVR Energy Inc	20251027	40	40.28	39.25	40.01	1203100	39.3973	up	up	correct
CVNA.US	Carvana Co	20251027	356.3	363.71	351.31	355.15	1902700	355.15	down	down	correct
CVS.US	CVS Health Corporation	20251027	81.35	82.56	80.88	82.45	6129000	81.7772	up	up	correct
CVX.US	Chevron Corporation	20251027	155.8	156.5	154.87	155.28	4884400	152.0772	down	down	correct
CW.US	Curtiss	20251027	575	581.99	571.5927	573.23	210477	572.9856	down	down	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20251027	19.19	19.2	18.865	19.13	3716999	19.13	down	down	correct
CWEN.US	Clearway Energy Inc	20251027	31.98	32.07	31.48	31.97	783700	31.1954	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20251027	29.87	30.045	29.49	29.95	166712	29.1759	up	down	incorrect
CWH.US	Camping World Holdings Inc	20251027	16.87	17.15	16.48	16.74	1629300	16.5378	down	up	incorrect
CWK.US	Cushman & Wakefield plc	20251027	17.1	17.18	16.77	16.99	1696100	16.99	down	up	incorrect
CWT.US	California Water Service Group	20251027	49.27	50.1	48.69	49.62	403473	48.9292	up	down	incorrect
CX.US	CEMEX S.A.B. de C.V	20251027	9.47	9.5	9.3	9.36	11545300	9.3418	down	down	correct
CXE.US	MFS High Income Municipal Trust	20251027	3.76	3.76	3.72	3.73	53100	3.6593	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20251027	8.03	8.03	8	8	45700	7.8654	down	down	correct
CXM.US	Sprinklr Inc.	20251027	7.83	7.88	7.8	7.84	743687	7.84	up	up	correct
CXW.US	CoreCivic Inc	20251027	18.8	18.86	18.52	18.56	480800	18.56	down	up	incorrect
CYD.US	China Yuchai International Limited	20251027	38.46	39.73	37.84	39.5	228600	39.5	up	down	incorrect
CYH.US	Community Health Systems Inc	20251027	4.2	4.43	4.16	4.41	5173100	4.41	up	down	incorrect
D.US	Dominion Energy Inc	20251027	60.85	61.35	60.3	60.8	4020200	59.4883	down	down	correct
DAC.US	Danaos Corporation	20251027	88.1	88.81	87.62	88.07	58300	86.5413	down	down	correct
DAL.US	Delta Air Lines Inc	20251027	61.37	61.7	60.18	60.45	5658100	60.2862	down	down	correct
DAN.US	Dana Incorporated	20251027	20.06	20.06	19.63	19.79	1992106	19.6299	down	down	correct
DAO.US	Youdao Inc	20251027	11.13	11.3	10.99	11.12	115390	11.12	down	down	correct
DAR.US	Darling Ingredients Inc	20251027	34.84	35.19	34.08	34.46	2560800	34.46	down	down	correct
DASH.US	DoorDash Inc	20251027	265.4	269	262.35	263.35	3706619	263.35	down	down	correct
DAVA.US	Endava plc	20251027	9.61	9.7	9.35	9.63	1141900	9.63	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20251027	33.87	34.03	33.82	33.94	1938200	33.94	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20251027	59.2	59.585	58.335	58.7	104976	58.7	down	down	correct
DBI.US	Designer Brands Inc	20251027	3.8	3.95	3.73	3.73	383900	3.6904	down	up	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20251027	15.54	15.58	15.45	15.57	28900	15.1267	up	down	incorrect
DBRG.US	PJ	20251027	21.72	21.9199	21.7001	21.8	7676	21.317	up	down	incorrect
DCI.US	Donaldson Company Inc	20251027	83.54	84.13	83.14	83.57	483116	83.0777	up	up	correct
DCO.US	Ducommun Incorporated	20251027	100.92	101.45	92.72	93.07	340300	93.07	down	down	correct
DD.US	DuPont de Nemours Inc	20251027	81.1501	82.4299	80.82	81.38	7369326	33.7421	up	up	correct
DDD.US	3D Systems Corporation	20251027	3.2	3.24	3.01	3.07	5450500	3.07	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20251027	1.92	1.95	1.9	1.91	1738200	1.91	down	down	correct
DDS.US	Dillard's Inc	20251027	602.74	625	602.74	616.05	63800	590.3821	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20251027	25.87	25.95	25.86	25.8601	6156	25.4043	down	down	correct
DE.US	Deere & Company	20251027	480.56	483	474.16	478.1	1273100	476.4519	down	down	correct
DEA.US	Easterly Government Properties Inc	20251027	22.19	22.46	21.215	21.59	1206347	20.7262	down	down	correct
DECK.US	Deckers Outdoor Corporation	20251027	88.3	90.74	88.21	90.47	9525700	90.47	up	up	correct
DEI.US	Douglas Emmett Inc	20251027	13.34	13.41	13.185	13.32	1289604	13.0944	down	down	correct
DELL.US	Dell Technologies Inc	20251027	160.5	162.37	159.1601	162.19	5480028	161.4835	up	up	correct
DEO.US	Diageo plc	20251027	95.13	95.92	94.48	95.24	1398800	95.24	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20251027	53.44	53.65	51.72	51.84	356900	51.84	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20251027	21.49	21.51	21.41	21.47	48700	20.9317	down	down	correct
DG.US	Dollar General Corporation	20251027	101.75	103.23	101.54	102.77	2659037	102.3336	up	down	incorrect
DGX.US	Quest Diagnostics Incorporated	20251027	181.37	182.155	179.74	180.26	900956	179.4404	down	up	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20251027	2.57	2.59	2.57	2.58	134600	2.5075	up	up	correct
DHI.US	D.R. Horton Inc	20251027	158.25	161.05	157.94	158.86	2904800	157.92	up	up	correct
DHT.US	DHT Holdings Inc	20251027	12.51	12.76	12.49	12.73	1612900	12.2498	up	up	correct
DHX.US	DHI Group Inc	20251027	2.1	2.21	2.04	2.04	87000	2.04	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20251027	14.84	14.95	14.84	14.85	61100	14.5561	up	up	correct
DIN.US	Dine Brands Global Inc	20251027	27.83	27.83	26.85	26.88	310400	26.7285	down	down	correct
DIS.US	The Walt Disney Company	20251027	111.94	112.6	111.31	112.34	6029600	111.585	up	up	correct
DK.US	Delek US Holdings Inc	20251027	37.84	38.005	37.01	37.85	745100	37.3653	up	up	correct
DKL.US	Delek Logistics Partners LP	20251027	45.31	45.99	45.3	45.39	45600	43.3392	up	down	incorrect
DKS.US	DICK'S Sporting Goods Inc	20251027	230.2	234.87	227.34	229.27	932076	227.9866	down	up	incorrect
DLB.US	Dolby Laboratories Inc	20251027	67.8	68.08	67.21	67.6	410700	66.874	down	up	incorrect
DLR.US	PL	20251027	22.5	22.59	22.46	22.59	18031	22.2394	up	up	correct
DLX.US	Deluxe Corporation	20251027	19.52	19.52	18.87	18.88	237406	18.399	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20251027	14.85	14.872	14.76	14.79	283300	14.3259	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20251027	10.85	10.88	10.8	10.81	44000	10.6443	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20251027	11.93	11.95	11.86	11.9	49400	11.3964	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20251027	13.73	13.75	13	13.39	1016800	13.39	down	down	correct
DNOW.US	NOW Inc	20251027	15.29	15.29	14.54	14.69	1288200	14.69	down	down	correct
DNP.US	DNP Select Income Fund Inc	20251027	10.14	10.21	10.13	10.17	710800	9.8523	up	up	correct
DOC.US	Physicians Realty Trust	20251027	18.75	19.29	18.62	19.06	9167300	18.6044	up	down	incorrect
DOCN.US	DigitalOcean Holdings Inc	20251027	40	40.95	39.71	40.38	1793354	40.38	up	down	incorrect
DOCS.US	Doximity Inc.	20251027	70.55	71.37	68.35	68.5	1754100	68.5	down	up	incorrect
DOLE.US	Dole plc	20251027	12.9	12.95	12.8	12.84	636300	12.7664	down	down	correct
DOV.US	Dover Corporation	20251027	179.41	180.02	177.29	177.96	1172302	177.0567	down	up	incorrect
DOW.US	Dow Inc	20251027	25	26.05	24.95	25.73	17744700	25.0566	up	down	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20251027	13.35	13.37	13.25	13.31	53800	12.9668	down	down	correct
DPZ.US	Domino's Pizza Inc	20251027	415.05	415.25	407.7844	412.7	554938	411.0367	down	down	correct
DQ.US	Daqo New Energy Corp	20251027	28.4	30.38	26.28	29.69	2022800	29.69	up	up	correct
DRD.US	DRDGOLD Limited	20251027	23.96	24.3	23.26	23.81	866700	23.81	down	down	correct
DRH.US	PA	20251027	25.4	25.4	25.3	25.3	4366	24.7878	down	down	correct
DRI.US	Darden Restaurants Inc	20251027	184.72	185.45	182.46	183.63	1036800	182.2698	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20251027	11.8	11.83	11.72	11.76	797100	11.3129	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20251027	6.06	6.06	6.01	6.03	78000	5.9372	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20251027	10.34	10.34	10.29	10.33	146373	9.9364	down	down	correct
DSX.US	PB	20251027	27.11	27.11	27.11	27.11	536	26.538
DT.US	Dynatrace Inc	20251027	50.91	51.07	50.315	50.51	1597000	50.51	down	down	correct
DTB.US	DTB	20251027	18.32	18.53	18.32	18.41	19200	18.1197	up	up	correct
DTE.US	DTE Energy Company	20251027	142.39	142.39	140.35	141.63	934100	140.3588	down	down	correct
DTF.US	DTF Tax	20251027	11.34	11.48	11.32	11.34	21000	11.2097
DTM.US	DT Midstream Inc	20251027	105.97	107.54	105.235	106.54	924000	105.818	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20251027	22.51	22.52	22.47	22.52	11329	21.862	up	up	correct
DUK.US	PA	20251027	25.22	25.2499	25.14	25.19	49036	24.4782	down	down	correct
DUKB.US	Duke Energy Corp	20251027	24.63	24.7	24.6201	24.665	17124	24.3213	up	up	correct
DV.US	DoubleVerify Holdings Inc	20251027	12.24	12.34	11.795	11.84	4354618	11.84	down	down	correct
DVA.US	DaVita Inc	20251027	129.17	129.77	128.69	129.55	542000	129.55	up	up	correct
DVN.US	Devon Energy Corporation	20251027	33.03	33.39	32.7924	32.93	5762748	32.7194	down	down	correct
DX.US	PC	20251027	25.95	25.97	25.77	25.9	8112	25.2897	down	down	correct
DXC.US	DXC Technology Company	20251027	13.72	13.72	13.4	13.43	1537300	13.43	down	up	incorrect
DY.US	Dycom Industries Inc	20251027	294.68	294.68	277.4	284.16	695400	284.16	down	up	incorrect
E.US	Eni S.p.A	20251027	36.93	37.17	36.9	37.06	176000	36.6586	up	up	correct
EAF.US	GrafTech International Ltd	20251027	16.77	16.77	13.57	13.59	543600	13.59	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20251027	21.83	21.8888	21.76	21.78	9765	21.1668	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20251027	5.33	5.39	5.33	5.35	222800	4.9614	up	up	correct
EAT.US	Brinker International Inc	20251027	128.23	129	123.11	126.19	2033596	126.19	down	down	correct
EB.US	Eventbrite Inc	20251027	2.4	2.4	2.34	2.38	310600	2.38	down	down	correct
EBF.US	Ennis Inc	20251027	17	17.02	16.57	16.57	217500	16.3409	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20251027	10.1001	10.2601	10.0399	10.17	3346354	7.8196	up	up	correct
EBS.US	Emergent BioSolutions Inc	20251027	9.91	10.01	9.61	9.69	942000	9.69	down	down	correct
EC.US	Ecopetrol S.A	20251027	9.2	9.32	9.12	9.31	1841300	9.31	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20251027	16.57	16.59	16.44	16.52	293100	15.3893	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20251027	6.3	6.32	6.2	6.26	1160700	5.674	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20251027	23.26	23.38	23.26	23.319	1500	22.8022	up	up	correct
ECCW.US	ECCW	20251027	23.82	23.82	23.812	23.816	1500	23.4099	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20251027	24.9411	24.9411	24.79	24.8054	2871	24.391	down	down	correct
ECL.US	Ecolab Inc	20251027	276.9	280.34	275.54	279.71	1715699	278.928	up	down	incorrect
ECVT.US	Ecovyst Inc	20251027	8.46	8.56	8.32	8.32	638000	8.32	down	up	incorrect
ED.US	Consolidated Edison Inc	20251027	99.31	100.47	99.08	100.22	1537600	98.6175	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20251027	5.39	5.4	5.36	5.37	218600	5.2464	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20251027	4.93	4.96	4.9	4.92	87100	4.6877	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20251027	25.41	29.97	25.03	26.54	1302900	26.54	up	down	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20251027	61.18	61.56	59.31	60.59	1439719	59.922	down	up	incorrect
EEA.US	The European Equity Fund Inc	20251027	10.75	10.94	10.7	10.78	18100	10.6195	up	up	correct
EEX.US	Emerald Holding Inc	20251027	4.72	4.92	4.72	4.75	38500	4.7321	up	up	correct
EFC.US	PA	20251027	25.2	25.34	25.1	25.28	3206	24.6935	up	up	correct
EFR.US	Eaton Vance Senior Floating	20251027	11.28	11.33	11.27	11.3	204300	10.9841	up	up	correct
EFT.US	Eaton Vance Floating	20251027	11.53	11.55	11.49	11.54	200800	11.2013	up	up	correct
EFX.US	Equifax Inc	20251027	238.94	238.94	228.71	229.02	1527800	228.4842	down	down	correct
EGHT.US	8x8 Inc	20251027	1.98	2.02	1.95	1.95	477499	1.95	down	down	correct
EGO.US	Eldorado Gold Corporation	20251027	25.18	25.56	24.52	25.1	3371800	25.0587	down	down	correct
EGP.US	EastGroup Properties Inc	20251027	178.26	180.6	176.61	178.91	415100	177.3821	up	up	correct
EGY.US	VAALCO Energy Inc	20251027	3.96	4	3.86	3.87	807300	3.7551	down	down	correct
EHC.US	Encompass Health Corporation	20251027	126.62	127.51	126.09	127.18	587000	126.9523	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20251027	6.39	6.4	6.37	6.38	102500	6.1073	down	down	correct
EIC.US	Eagle Point Income Company Inc	20251027	12.74	12.79	12.615	12.7	180500	12.1663	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20251027	24.58	24.68	24.58	24.68	800	24.2674	up	up	correct
EIG.US	Employers Holdings Inc	20251027	41.64	41.77	41.22	41.27	125900	40.6156	down	down	correct
EIX.US	Edison International	20251027	57.04	57.7865	56.535	56.91	3375823	56.0842	down	down	correct
EL.US	The Estée Lauder Companies Inc	20251027	102.64	103.52	99.6	100.46	3266089	99.7717	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20251027	22.45	22.45	21.99	22.27	3920200	22.27	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20251027	21.73	21.788	21.711	21.72	8000	21.0962	down	down	correct
ELF.US	e.l.f. Beauty Inc	20251027	125.44	128.79	124.91	126.18	1122700	126.18	up	up	correct
ELP.US	Companhia Paranaense de Energia	20251027	10.22	10.245	10.15	10.17	110950	9.5806	down	up	incorrect
ELS.US	Equity LifeStyle Properties Inc	20251027	61.27	62.03	61.03	61.91	1797900	61.394	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20251027	10.54	10.59	10.49	10.56	113000	10.1963	up	down	incorrect
EME.US	EMCOR Group Inc	20251027	749.87	755.57	741.5	754.85	477600	754.3997	up	down	incorrect
EMF.US	Templeton Emerging Markets Fund	20251027	17.35	17.47	17.16	17.45	19700	16.4602	up	down	incorrect
EMN.US	Eastman Chemical Company	20251027	63.19	64.17	63.02	63.78	1919303	62.9573	up	down	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20251027	42.92	43.36	42.85	43.25	78700	41.9251	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20251027	22.09	22.1334	22	22.07	14190	21.7464	down	down	correct
EMR.US	Emerson Electric Co	20251027	133.69	134.9	133.18	134.46	2325500	133.3666	up	up	correct
ENB.US	Enbridge Inc	20251027	46.98	47.3	46.73	47.27	3229700	46.0081	up	up	correct
ENIC.US	Enel Chile S.A	20251027	3.89	3.9	3.81	3.82	258100	3.7862	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20251027	22.5	22.5092	22.43	22.43	3428	21.7796	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20251027	23.45	23.48	23.3307	23.42	4095	23.0628	down	down	correct
ENS.US	EnerSys	20251027	122.92	122.92	120.05	120.88	318700	120.6697	down	down	correct
ENVA.US	Enova International Inc	20251027	125.8	126.57	120.2	121.2	346600	121.2	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20251027	5.77	5.78	5.74	5.77	237500	5.6431
EOG.US	EOG Resources Inc	20251027	107.08	107.7	106.37	106.78	3795933	105.7717	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20251027	20.8	20.82	20.64	20.76	79500	20.2171	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20251027	23.72	23.87	23.61	23.81	119100	23.1767	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20251027	16.88	16.88	16.67	16.77	38300	16.5051	down	down	correct
EP.US	PC	20251027	49.78	49.78	49.78	49.78	426	49.1819
EPAC.US	Enerpac Tool Group Corp	20251027	42.59	42.59	41.59	41.81	311500	41.81	down	down	correct
EPAM.US	EPAM Systems Inc	20251027	161.29	164.04	160	162.45	1005900	162.45	up	up	correct
EPC.US	Edgewell Personal Care Company	20251027	19.71	19.91	19.43	19.54	524200	19.2356	down	up	incorrect
EPD.US	Enterprise Products Partners L.P	20251027	31.07	31.29	30.97	31.17	3878400	30.1382	up	down	incorrect
EPR.US	PG	20251027	20.37	20.49	20.0201	20.2579	6150	19.897	down	up	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20251027	31.23	31.23	30.79	30.96	1480000	30.641	down	up	incorrect
EQH.US	PC	20251027	17.37	17.4327	17.31	17.38	13121	16.8155	up	up	correct
EQNR.US	Equinor ASA	20251027	24.19	24.4	24.11	24.36	3512200	23.6747	up	up	correct
EQR.US	Equity Residential	20251027	63.35	63.51	62.59	63.31	2160900	62.614	down	down	correct
EQS.US	Equus Total Return Inc	20251027	1.81	1.81	1.76	1.78	9400	1.78	down	down	correct
EQT.US	EQT Corporation	20251027	53.84	54.35	53	53.75	6532542	53.4406	down	down	correct
ERJ.US	Embraer S.A	20251027	65.03	65.1956	64.26	64.27	1159238	63.7251	down	down	correct
ES.US	Eversource Energy	20251027	74.17	74.78	73.73	74.71	1680400	73.1094	up	up	correct
ESE.US	ESCO Technologies Inc	20251027	222.6	224.59	217.335	219.19	64615	219.1003	down	down	correct
ESI.US	Element Solutions Inc	20251027	26.35	26.73	26.28	26.47	1700500	26.3281	up	up	correct
ESNT.US	Essent Group Ltd	20251027	61.38	61.425	60.12	60.4	575398	60.1017	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20251027	7.96	7.98	7.85	7.96	1695500	7.9199
ESS.US	Essex Property Trust Inc	20251027	264.62	264.62	261.65	262.32	434100	259.7437	down	down	correct
ESTC.US	Elastic N.V	20251027	89.2	89.71	88.12	88.68	1379500	88.68	down	down	correct
ETB.US	Eaton Vance Tax	20251027	15.21	15.3	15.15	15.29	43300	14.8691	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20251027	27.65	27.82	27.39	27.7	165300	26.8099	up	up	correct
ETG.US	Eaton Vance Tax	20251027	21.9	21.94	21.81	21.94	96600	21.4447	up	up	correct
ETI.US	P	20251027	23.22	23.22	23.06	23.1256	2183	22.7935	down	down	correct
ETJ.US	Eaton Vance Risk	20251027	8.97	9	8.92	8.96	83200	8.698	down	down	correct
ETN.US	Eaton Corporation plc	20251027	381	381	376.53	379.74	1772200	378.7154	down	up	incorrect
ETO.US	Eaton Vance Tax	20251027	28.31	28.32	28.21	28.3	23200	27.6399	down	up	incorrect
ETR.US	Entergy Corporation	20251027	97.33	97.38	95.73	97.36	3179857	96.0827	up	up	correct
ETV.US	Eaton Vance Tax	20251027	14.45	14.47	14.4	14.43	141500	14.0378	down	up	incorrect
ETW.US	Eaton Vance Tax	20251027	9.08	9.1	9.04	9.08	365700	8.8231
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20251027	19.2	19.2	19.05	19.18	5100	18.8676	down	down	correct
ETY.US	Eaton Vance Tax	20251027	15.86	15.9	15.76	15.79	240800	15.3858	down	down	correct
EVC.US	Entravision Communications Corporation	20251027	1.99	2.0428	1.99	2	83999	1.9686	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20251027	5.46	5.46	5.44	5.44	75400	5.2831	down	up	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20251027	11.27	11.27	11.2	11.2	26500	10.8988	down	up	incorrect
EVH.US	Evolent Health Inc	20251027	7.79	7.88	7.615	7.64	1960700	7.64	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20251027	11.16	11.18	11	11.02	75000	10.8191	down	down	correct
EVR.US	Evercore Inc	20251027	327.94	331.31	324.94	330.3	269500	328.5792	up	down	incorrect
EVRG.US	Evergy Inc	20251027	78.02	78.41	77.4	78.31	1326400	77.5912	up	down	incorrect
EVT.US	Eaton Vance Tax	20251027	24.66	24.74	24.6	24.65	132300	24.012	down	down	correct
EVTC.US	EVERTEC Inc	20251027	31.06	31.25	30.53	30.56	280700	30.4525	down	down	correct
EW.US	Edwards Lifesciences Corporation	20251027	76	83.04	75.48	80.82	13100200	80.82	up	up	correct
EXG.US	Eaton Vance Tax	20251027	9.25	9.3	9.22	9.3	539100	9.0431	up	up	correct
EXK.US	Endeavour Silver Corp	20251027	7.76	7.97	7.43	7.82	14054000	7.82	up	up	correct
EXP.US	Eagle Materials Inc	20251027	233.75	236.76	232	233.5	278652	233.2425	down	down	correct
EXR.US	Extra Space Storage Inc	20251027	149.84	150.31	148.95	149.51	889800	147.7089	down	down	correct
F.US	PC	20251027	22.58	22.7499	22.5519	22.6	36025	21.8242	up	down	incorrect
FACT.US	Freedom Acquisition I Corp	20251027	10.2931	10.3926	10.2931	10.3926	1197	10.3926	up	down	incorrect
FAF.US	First American Financial Corporation	20251027	63.81	64.46	63.41	63.87	974700	63.3259	up	up	correct
FBK.US	FB Financial Corporation	20251027	55.84	56.27	55.55	55.62	278968	55.2384	down	down	correct
FBP.US	First BanCorp	20251027	20.01	20.21	19.66	19.81	1202400	19.456	down	down	correct
FBRT.US	P	20251027	21.37	21.57	21.37	21.47	9891	21.47	up	up	correct
FC.US	Franklin Covey Co	20251027	18.83	18.83	18.03	18.04	73300	18.04	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20251027	16.46	16.53	16.27	16.31	435591	16.0533	down	down	correct
FCN.US	FTI Consulting Inc	20251027	162.72	166.69	159.12	166.58	607200	166.58	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20251027	24.36	24.46	24.26	24.34	521530	23.961	down	down	correct
FCRX.US	FCRX	20251027	25.1	25.1	25.01	25.01	2000	24.392	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20251027	9.61	9.7225	9.61	9.7	137330	9.2335	up	up	correct
FCX.US	Freeport	20251027	41.73	41.73	40.445	41.1	14374400	40.9978	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20251027	34.38	34.48	34.135	34.17	202318	33.6588	down	down	correct
FDS.US	FactSet Research Systems Inc	20251027	287.57	291.86	285.655	290.33	728189	287.6942	up	up	correct
FDX.US	FedEx Corporation	20251027	244.77	248.47	244.3	247.34	1586195	246.0787	up	up	correct
FE.US	FirstEnergy Corp	20251027	46.54	46.71	46.07	46.44	5697732	45.5539	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20251027	14	14	14	14	0	14
FENG.US	Phoenix New Media Limited	20251027	2.36	2.42	2.36	2.42	3900	2.42	up	up	correct
FERG.US	Ferguson plc	20251027	250.6	252.36	249.13	251.01	1544329	249.0788	up	up	correct
FET.US	Forum Energy Technologies Inc	20251027	31	31.63	30.7	30.99	114900	30.99	down	down	correct
FF.US	FutureFuel Corp	20251027	4.21	4.21	4.11	4.15	154900	4.0205	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20251027	21.77	21.84	21.72	21.79	36600	21.4013	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20251027	16.66	16.7	16.56	16.58	97900	16.1499	down	down	correct
FHI.US	Federated Hermes Inc	20251027	48.69	49.45	48.57	49.01	689200	48.3596	up	up	correct
FHN.US	PE	20251027	24.86	24.9899	24.86	24.89	1408	24.4851	up	up	correct
FICO.US	Fair Isaac Corporation	20251027	1676.97	1696.34	1673.75	1685.09	216100	1685.09	up	up	correct
FIGS.US	FIGS Inc.	20251027	8.31	8.495	8.13	8.15	2237318	8.15	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20251027	13.2	13.2	13.09	13.12	29700	12.6694	down	down	correct
FINV.US	FinVolution Group	20251027	7.04	7.065	6.54	6.56	2580110	6.56	down	down	correct
FIS.US	Fidelity National Information Services Inc	20251027	67.84	68	66.36	66.53	4025500	66.1261	down	down	correct
FIX.US	Comfort Systems USA Inc	20251027	998.76	1007.67	965.75	976.45	484950	975.3413	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20251027	17.51	17.68	17.47	17.51	40500	17.0705
FLNG.US	FLEX LNG Ltd	20251027	24.9	25.175	24.7	25.08	335400	23.6985	up	up	correct
FLO.US	Flowers Foods Inc	20251027	12.56	12.87	12.47	12.85	3827200	12.2199	up	up	correct
FLOW.US	SPX FLOW Inc	20251027	35.139	35.139	35.031	35.102	1700	34.7527	down	down	correct
FLR.US	Fluor Corporation	20251027	49.35	49.96	48.45	48.5	2600824	48.5	down	up	incorrect
FLS.US	Flowserve Corporation	20251027	53.77	53.94	52.785	52.82	2524627	52.6645	down	down	correct
FMC.US	FMC Corporation	20251027	30.61	30.95	30.43	30.63	2026500	30.4547	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20251027	11.16	11.16	11.07	11.11	23685	10.9324	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20251027	27.2	27.2	27.06	27.2	118400	27.2
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20251027	95.18	96.78	94.64	95.75	266500	93.8411	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20251027	12.06	12.15	12.03	12.12	2600	11.7995	up	up	correct
FN.US	Fabrinet	20251027	430.99	433	418.66	423.61	394900	423.61	down	down	correct
FND.US	Floor & Decor Holdings Inc	20251027	72.28	73.99	71.43	72.6	1742279	72.6	up	down	incorrect
FNF.US	Fidelity National Financial Inc	20251027	57.03	57.32	56.66	56.99	663473	54.5418	down	up	incorrect
FNV.US	Franco	20251027	185.8	187.64	182.62	183.97	1207100	183.6253	down	up	incorrect
FOA.US	Finance Of America Companies Inc	20251027	22.73	22.895	22.38	22.75	50483	22.75	up	up	correct
FOF.US	Cohen & Steers Closed	20251027	13.15	13.16	13.02	13.1	62600	12.766	down	down	correct
FOR.US	Forestar Group Inc	20251027	26.31	26.49	26.02	26.06	94700	26.06	down	down	correct
FOUR.US	Shift4 Payments Inc	20251027	77.32	77.5	76.14	76.76	1228700	76.76	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20251027	18.93	19.01	18.89	18.94	130100	18.2594	up	up	correct
FPH.US	Five Point Holdings LLC	20251027	6.18	6.18	5.91	5.97	128800	5.97	down	down	correct
FPI.US	Farmland Partners Inc	20251027	10.25	10.348	10.23	10.26	277600	9.9919	up	up	correct
FR.US	First Industrial Realty Trust Inc	20251027	56.19	56.72	55.9	56.57	1088600	56.137	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20251027	12.57	12.64	12.49	12.51	134700	11.9993	down	down	correct
FRO.US	Frontline Ltd	20251027	23.72	23.84	23.435	23.84	1271357	23.6427	up	up	correct
FRT.US	PC	20251027	20.95	21.082	20.92	21.04	2891	20.7129	up	up	correct
FSK.US	FS KKR Capital Corp	20251027	15.3	15.52	15.225	15.51	2256600	14.8237	up	up	correct
FSLY.US	Fastly Inc	20251027	8.45	8.48	8.28	8.32	1519921	8.32	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20251027	8	8.07	7.7	7.94	12441300	7.94	down	down	correct
FSS.US	Federal Signal Corporation	20251027	126.84	127.19	124.77	125.33	293300	125.1707	down	down	correct
FT.US	Franklin Universal Trust	20251027	8.05	8.07	7.99	8.02	43700	7.8505	down	up	incorrect
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20251027	14.42	14.42	14.3	14.33	99900	13.7073	down	up	incorrect
FTI.US	TechnipFMC plc	20251027	40.05	41.175	40	40.52	4427812	40.4726	up	up	correct
FTK.US	Flotek Industries Inc	20251027	16.79	17.08	16.18	16.19	482200	16.19	down	down	correct
FTS.US	Fortis Inc	20251027	51.4	51.4	50.85	51.14	802400	50.2771	down	down	correct
FTV.US	Fortive Corporation	20251027	49.81	49.95	49.26	49.47	2263939	49.4142	down	down	correct
FUBO.US	fuboTV Inc	20251027	3.67	3.68	3.52	3.58	10268200	3.58	down	down	correct
FUL.US	H.B. Fuller Company	20251027	61.46	62.12	59.91	60.09	337000	59.8782	down	down	correct
FUN.US	Cedar Fair L.P	20251027	26.11	27.37	25.92	26.74	5621600	26.74	up	up	correct
FVRR.US	Fiverr International Ltd	20251027	23.08	23.85	23.01	23.2	1215267	23.2	up	up	correct
FXLV.US	F45 Training Holdings Inc.	20251027	0.011	0.063	0.011	0.063	2303	0.063	up	up	correct
G.US	Genpact Limited	20251027	39.63	39.75	39.39	39.51	950000	39.3647	down	up	incorrect
GAB.US	The Gabelli Equity Trust Inc	20251027	6.08	6.11	6.06	6.1	349157	5.893	up	up	correct
GAM.US	PB	20251027	25.021	25.13	25	25	5023	24.6317	down	down	correct
GATX.US	GATX Corporation	20251027	162.66	163.16	157.95	158.15	181123	157.0125	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20251027	15.64	15.68	15.55	15.65	64600	15.1439	up	up	correct
GBX.US	The Greenbrier Companies Inc	20251027	46.33	46.33	45.64	45.7	269700	45.0764	down	down	correct
GCI.US	Gannett Co Inc	20251027	3.79	3.81	3.66	3.68	1170937	3.68	down	down	correct
GCO.US	Genesco Inc	20251027	31.28	32.22	31	31.15	75400	31.15	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20251027	4.37	4.37	4.297	4.33	96352	4.2086	down	down	correct
GD.US	General Dynamics Corporation	20251027	353.78	355.84	346.33	353.77	1674900	352.3307	down	up	incorrect
GDDY.US	GoDaddy Inc	20251027	131.56	132.4608	130.4	131.88	1105564	131.88	up	down	incorrect
GDL.US	The GDL Fund	20251027	8.53	8.54	8.52	8.52	10200	8.4006	down	up	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20251027	11.69	11.79	11.67	11.71	61200	11.2301	up	down	incorrect
GDOT.US	Green Dot Corporation	20251027	13.2	13.23	12.98	13.06	323600	13.06	down	up	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20251027	27.54	27.58	27.25	27.44	112900	26.8777	down	up	incorrect
GE.US	General Electric Company	20251027	307.49	313.33	304.5	312.84	4244400	312.4826	up	up	correct
GEF.US	Greif Inc	20251027	59.95	60.3	58.99	59.22	144900	58.7456	down	down	correct
GEL.US	Genesis Energy L.P	20251027	15.8	15.87	15.36	15.62	241700	15.2982	down	down	correct
GENI.US	Genius Sports Limited	20251027	12.13	12.13	11.8242	12.02	4108678	12.02	down	down	correct
GEO.US	The GEO Group Inc	20251027	17.42	17.43	16.98	16.99	1037800	16.99	down	down	correct
GES.US	Guess' Inc	20251027	16.9	16.99	16.9	16.97	447000	16.7454	up	up	correct
GF.US	The New Germany Fund Inc	20251027	11.18	11.25	11.18	11.24	8600	11.1124	up	up	correct
GFF.US	Griffon Corporation	20251027	76.51	78.255	76.2021	76.78	199175	76.359	up	up	correct
GFI.US	Gold Fields Limited	20251027	37.83	38.27	36.37	37.53	6526100	37.53	down	down	correct
GFL.US	GFL Environmental Inc	20251027	45.53	45.81	45.22	45.35	1462000	45.3125	down	down	correct
GGB.US	Gerdau S.A	20251027	3.38	3.43	3.36	3.39	17109000	3.3433	up	up	correct
GGG.US	Graco Inc	20251027	82.68	83.26	81.85	81.95	870400	81.6739	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20251027	27.74	27.828	27.72	27.828	1300	27.4042	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20251027	4.03	4.09	4.03	4.04	126800	3.7714	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20251027	14.31	14.31	14.08	14.2	14300	13.9963	down	down	correct
GHC.US	Graham Holdings Company	20251027	1027.5	1035	1022.41	1033.8199	22900	1032.1427	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20251027	2.06	2.099	2.042	2.08	16200	2.016	up	up	correct
GHLD.US	Guild Holdings Company	20251027	20	20	19.81	19.86	129156	19.86	down	up	incorrect
GHM.US	Graham Corporation	20251027	63.5	63.5	59.21	59.25	102600	59.25	down	up	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20251027	12.72	12.74	12.67	12.71	167300	12.2896	down	up	incorrect
GIB.US	CGI Inc	20251027	87.4	88.06	87.01	87.98	488300	87.7069	up	up	correct
GIC.US	Global Industrial Company	20251027	35	35.5	34.73	34.86	116900	34.5279	down	down	correct
GIL.US	Gildan Activewear Inc	20251027	60.8	61.07	60.55	61.02	660800	60.7771	up	up	correct
GIS.US	General Mills Inc	20251027	47.425	48.32	47.32	48.29	7592300	47.6193	up	down	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20251027	9.91	9.95	9.8574	9.95	2021	9.6265	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20251027	24.95	24.95	24.95	24.95	427	24.5714
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20251027	22.89	22.91	22.89	22.91	220	22.6068	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20251027	22.88	22.88	22.88	22.88	133	22.4112
GKOS.US	Glaukos Corporation	20251027	79.5	79.5	74.51	75.68	2699400	75.68	down	down	correct
GL.US	PD	20251027	16.9	17.08	16.8901	17.08	15160	16.5544	up	up	correct
GLOB.US	Globant S.A	20251027	60.57	63.55	60.16	62.64	1384100	62.64	up	up	correct
GLP.US	PB	20251027	26	26	25.9935	25.9953	2933	24.8229	down	down	correct
GLW.US	Corning Incorporated	20251027	88.63	89.77	88.15	89.37	11801900	88.9002	up	down	incorrect
GM.US	General Motors Company	20251027	69.57	69.63	68.79	69.38	9724800	69.0782	down	down	correct
GME.US	GameStop Corp	20251027	24.5	24.54	23.44	23.53	9428700	23.53	down	down	correct
GMED.US	Globus Medical Inc	20251027	62.89	63.67	62.58	63.26	1435600	63.26	up	down	incorrect
GMRE.US	PA	20251027	24.79	24.79	24.6065	24.65	8186	24.182	down	up	incorrect
GNK.US	Genco Shipping & Trading Limited	20251027	16.16	16.295	16.16	16.28	353298	16.1409	up	down	incorrect
GNL.US	PB	20251027	22.77	22.77	22.71	22.74	2063	22.3152	down	down	correct
GNRC.US	Generac Holdings Inc	20251027	194.5	194.89	188.72	190.41	918200	190.41	down	down	correct
GNT.US	PA	20251027	21.365	21.58	21.365	21.48	4030	21.1515	up	up	correct
GNW.US	Genworth Financial Inc	20251027	8.57	8.595	8.385	8.42	2968213	8.42	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20251027	13.94	13.98	13.06	13.52	4811399	12.7611	down	down	correct
GOLD.US	Barrick Gold Corporation	20251027	28.35	28.685	27.53	27.77	328300	27.4593	down	down	correct
GOLF.US	Acushnet Holdings Corp	20251027	81.96	83.18	81.66	82.04	234520	81.5958	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20251027	13.65	14.095	13.64	13.98	535800	13.98	up	up	correct
GOTU.US	Gaotu Techedu Inc	20251027	3.15	3.16	3.07	3.09	568483	3.09	down	down	correct
GPC.US	Genuine Parts Company	20251027	130.98	131.43	129.79	131.42	1181819	129.1979	up	down	incorrect
GPI.US	Group 1 Automotive Inc	20251027	424.62	428.6	417	419.95	267000	418.7182	down	up	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20251027	23.375	23.54	23.29	23.5	31592	23.1774	up	down	incorrect
GPK.US	Graphic Packaging Holding Company	20251027	17.39	17.52	17.24	17.37	3483200	17.2474	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20251027	2.8	2.85	2.78	2.83	171104	2.7713	up	up	correct
GPN.US	Global Payments Inc	20251027	88.19	88.77	86.73	86.79	1435156	86.5251	down	down	correct
GPOR.US	Gulfport Energy Corporation	20251027	185.44	189.82	184.38	186.99	311600	186.99	up	up	correct
GPRK.US	GeoPark Limited	20251027	7.12	7.29	6.89	7.13	2035200	7.1025	up	up	correct
GRC.US	The Gorman	20251027	46.6	47.11	45.89	46.32	143900	45.9962	down	down	correct
GRP.US	UN	20251027	57.32	57.32	57.32	57.32	2756	56.3108
GRX.US	The Gabelli Healthcare & Wellness Trust	20251027	9.3	9.34	9.25	9.25	24300	9.089	down	down	correct
GS.US	The Goldman Sachs Group Inc	20251027	789	796.71	787.01	789.99	1645300	781.9776	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20251027	9.83	10.06	9.78	10.04	1650900	9.6672	up	up	correct
GSK.US	GlaxoSmithKline plc	20251027	43.85	44.22	43.65	43.8	5573100	43.0738	down	down	correct
GSL.US	PB	20251027	27	27.389	27	27.389	1427	26.8443	up	up	correct
GTES.US	Gates Industrial Corporation plc	20251027	26.39	26.39	25.905	26.01	2054600	26.01	down	down	correct
GTLS.US	Chart Industries Inc	20251027	199.8	199.83	199.42	199.5	473100	199.5	down	down	correct
GTN.US	Gray Television Inc	20251027	4.87	4.92	4.53	4.6	779100	4.5335	down	down	correct
GTY.US	Getty Realty Corp	20251027	27.91	28.59	27.85	28.52	379200	28.029	up	up	correct
GUG.US	GUG	20251027	15.81	16.02	15.81	15.92	51800	15.4426	up	up	correct
GUT.US	The Gabelli Utility Trust	20251027	6.05	6.05	5.99	6.01	186100	5.8161	down	down	correct
GVA.US	Granite Construction Incorporated	20251027	105.66	105.66	103.5925	103.84	492639	103.7244	down	down	correct
GWRE.US	Guidewire Software Inc	20251027	255.4	255.4	252.315	253.05	749929	253.05	down	down	correct
GWW.US	W.W. Grainger Inc	20251027	971.24	979.58	966.27	978.31	214000	974.1532	up	up	correct
H.US	Hyatt Hotels Corporation	20251027	149.53	150.16	147.62	148.89	723900	148.6109	down	up	incorrect
HAE.US	Haemonetics Corporation	20251027	51.43	51.91	50.93	51.21	384700	51.21	down	down	correct
HAL.US	Halliburton Company	20251027	26.95	27.34	26.8	26.8	9648429	26.5023	down	up	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20251027	29	29.11	28.47	28.73	648100	28.3631	down	up	incorrect
HAYW.US	Hayward Holdings Inc	20251027	15.6	15.685	15.345	15.43	1412728	15.43	down	up	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20251027	14.99	15.2	14.48	14.56	15400	14.3594	down	up	incorrect
HBI.US	Hanesbrands Inc	20251027	6.9	6.97	6.88	6.92	3032900	6.92	up	down	incorrect
HBM.US	Hudbay Minerals Inc	20251027	15.83	15.87	14.94	15.5	8193200	15.5	down	down	correct
HCA.US	HCA Healthcare Inc	20251027	450.26	469.18	448.8	467.86	1789500	467.1651	up	up	correct
HCC.US	Warrior Met Coal Inc	20251027	64.31	64.74	63.05	64.43	525400	64.306	up	up	correct
HCI.US	HCI Group Inc	20251027	206.55	208.5	202.95	204	159900	202.9969	down	down	correct
HCXY.US	Hercules Capital Inc	20251027	25.33	25.43	25.33	25.4	1844	25.0105	up	up	correct
HD.US	The Home Depot Inc	20251027	387.7	389.29	382.9	385.27	3065800	382.7942	down	down	correct
HDB.US	HDFC Bank Limited	20251027	36.89	37.31	36.59	36.64	4384300	36.64	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20251027	11.86	12.06	11.85	12.04	1473700	12.04	up	down	incorrect
HEI.US	HEICO Corporation	20251027	317.1	318.97	314.72	315.98	233400	315.8649	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20251027	10.79	10.87	10.71	10.82	85600	10.575	up	up	correct
HESM.US	Hess Midstream LP	20251027	34.01	34.13	33.44	33.72	1547300	32.2688	down	down	correct
HFRO.US	PA	20251027	16.7	16.8399	16.61	16.74	14276	16.3963	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20251027	0.0001	0.0001	0.0001	0.0001	1000	0.0001
HGLB.US	Highland Global Allocation Fund	20251027	9.95	10.073	9.95	10.02	53700	9.6454	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20251027	45.74	46.205	44.95	45.62	1107422	45.62	down	down	correct
HI.US	Hillenbrand Inc	20251027	31.55	31.57	31.4	31.41	1585592	31.1863	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20251027	125.45	125.63	123.96	124.97	1714600	123.8927	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20251027	304	309	299.192	301.69	562888	299.4297	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20251027	3.85	3.87	3.85	3.87	314100	3.7247	up	up	correct
HIPO.US	Hippo Holdings Inc	20251027	37.19	37.56	36.65	37.25	87976	37.25	up	up	correct
HIW.US	Highwoods Properties Inc	20251027	29.75	29.84	29.51	29.57	1008100	28.4341	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20251027	4.25	4.26	4.22	4.23	313847	4.0371	down	down	correct
HL.US	PB	20251027	60	60	60	60	0	59.243
HLF.US	Herbalife Nutrition Ltd	20251027	8.33	8.42	8.13	8.2	1246000	8.2	down	up	incorrect
HLI.US	Houlihan Lokey Inc	20251027	201.17	202.99	201.01	202.25	355970	200.8197	up	down	incorrect
HLIO.US	Helios Technologies Inc.	20251027	56.8	57.61	56.15	57.1	473900	57.0136	up	down	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20251027	268.99	271.13	265.13	266.22	1577158	265.9434	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20251027	7.11	7.17	6.68	6.69	2401200	6.69	down	down	correct
HMC.US	Honda Motor Co. Ltd	20251027	31.78	31.85	31.66	31.75	1016100	31.75	down	down	correct
HMN.US	Horace Mann Educators Corporation	20251027	44.96	45.1	44.06	44.41	138900	44.0738	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20251027	16.73	16.99	16.03	16.46	7050000	16.46	down	down	correct
HNI.US	HNI Corporation	20251027	45.34	45.65	44.86	44.95	878800	44.2232	down	down	correct
HOG.US	Harley	20251027	27.6	27.93	26.71	26.98	2379900	26.4847	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20251027	27.41	27.58	27.25	27.35	773500	26.9524	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20251027	133.83	135.71	132.96	132.96	67000	132.96	down	down	correct
HP.US	Helmerich & Payne Inc	20251027	25.75	26	25.34	25.4	1137900	24.9786	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20251027	23.78	24.215	23.58	24.18	35603398	24.0354	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20251027	16.68	16.73	16.62	16.63	28200	16.1311	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20251027	17.28	17.3	17.22	17.28	30400	16.7714
HPQ.US	HP Inc	20251027	27.94	28.1	27.71	27.92	10867500	27.5914	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20251027	15.53	15.53	15.36	15.44	40500	14.987	down	down	correct
HQH.US	Tekla Healthcare Investors	20251027	19.04	19.34	19.04	19.31	163700	18.1422	up	down	incorrect
HQL.US	Tekla Life Sciences Investors	20251027	16.99	17.35	16.95	17.35	323100	16.294	up	down	incorrect
HR.US	Healthcare Realty Trust Incorporated	20251027	18.66	18.79	18.62	18.67	3759300	18.1836	up	up	correct
HRB.US	H&R Block Inc	20251027	52.15	52.81	52.03	52.43	1084100	51.2225	up	up	correct
HRI.US	Herc Holdings Inc	20251027	132.3	134.02	130.61	133.28	655158	132.0574	up	up	correct
HRL.US	Hormel Foods Corporation	20251027	23.74	23.81	23.37	23.74	5497800	23.4411
HRTG.US	Heritage Insurance Holdings Inc	20251027	24.27	24.588	23.39	23.53	213100	23.53	down	down	correct
HSBC.US	HSBC Holdings plc	20251027	66.76	67.27	66.59	67.2	2017600	66.7334	up	up	correct
HSY.US	The Hershey Company	20251027	179.95	181.5	178.94	181.45	1335000	178.8882	up	up	correct
HTD.US	John Hancock Tax	20251027	25.11	25.2	24.91	25.01	62800	24.373	down	down	correct
HTFB.US	Horizon Technology Finance Corporation	20251027	24.95	24.95	24.95	24.95	0	24.6474
HTGC.US	Hercules Capital Inc	20251027	17.72	17.97	17.66	17.97	1190118	17.101	up	up	correct
HTH.US	Hilltop Holdings Inc	20251027	33.78	34.07	32.91	32.91	401000	32.5598	down	up	incorrect
HTZ.US	Hertz Global Holdings Inc Common Stock	20251027	5.27	5.465	5.11	5.17	8951479	5.17	down	down	correct
HUBB.US	Hubbell Incorporated	20251027	438.53	440.69	432.39	433.98	633160	431.37	down	down	correct
HUBS.US	HubSpot Inc	20251027	474.64	478.38	470.31	471.94	470200	471.94	down	down	correct
HUM.US	Humana Inc	20251027	290.44	294.56	290.32	292.34	1027314	291.342	up	up	correct
HUN.US	Huntsman Corporation	20251027	9.12	9.48	9.06	9.29	7704900	9.2134	up	up	correct
HUYA.US	HUYA Inc	20251027	3.07	3.07	2.91	2.95	1946300	2.95	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20251027	20.53	21.14	20.42	20.42	85000	20.1287	down	down	correct
HWM.US	Howmet Aerospace Inc	20251027	201.17	202.84	200	201.84	1665600	201.6068	up	up	correct
HXL.US	Hexcel Corporation	20251027	72.96	73.86	71.58	73.82	1522300	73.4901	up	down	incorrect
HY.US	Hyster	20251027	38.06	38.06	37.035	37.16	32431	36.3538	down	up	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20251027	11.48	11.5	11.45	11.48	57900	11.0935
HYT.US	BlackRock Corporate High Yield Fund Inc	20251027	9.5877	9.5877	9.5476	9.5476	559653	9.1877	down	up	incorrect
HZO.US	MarineMax Inc	20251027	26.7	27.31	26.55	26.94	272000	26.94	up	down	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20251027	7.75	7.86	7.71	7.83	75500	7.5078	up	up	correct
IAG.US	IAMGOLD Corporation	20251027	11.55	11.57	10.92	11.52	17127000	11.52	down	down	correct
IBM.US	International Business Machines Corporation	20251027	307.8	313.5	302.88	313.09	9868200	309.608	up	up	correct
IBN.US	ICICI Bank Limited	20251027	31.22	31.36	31.05	31.13	3957200	31.13	down	down	correct
IBP.US	Installed Building Products Inc	20251027	268.64	272.37	267.54	271.47	344733	271.1014	up	down	incorrect
ICE.US	Intercontinental Exchange Inc	20251027	158.26	160.2	158	159.84	4078300	159.3646	up	down	incorrect
ICL.US	ICL Group Ltd	20251027	6.78	6.79	6.635	6.64	1048000	6.5828	down	down	correct
ICR.US	P	20251027	20.01	20.8	19.8924	20.632	10885	20.632	up	up	correct
IDA.US	IDACORP Inc	20251027	135.84	137.04	134.79	136.55	422000	134.7321	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20251027	12.35	12.35	12.22	12.27	22500	11.7974	down	down	correct
IDT.US	IDT Corporation	20251027	51	51.25	50.46	50.93	145600	50.8714	down	down	correct
IEX.US	IDEX Corporation	20251027	169.3	169.81	167.51	167.6	569976	166.9907	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20251027	65.91	66.29	65.04	65.29	1846400	64.8907	down	down	correct
IFN.US	The India Fund Inc	20251027	15.32	15.38	15.22	15.28	124700	14.3929	down	down	correct
IFS.US	Intercorp Financial Services Inc	20251027	41.97	42.345	41.57	41.61	97053	41.61	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20251027	9.87	9.9	9.86	9.88	42800	9.4624	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20251027	5.91	5.92	5.86	5.88	219600	5.633	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20251027	16.7	16.84	16.7	16.78	12100	16.4928	up	down	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20251027	5.03	5.04	5	5.01	520800	4.7591	down	down	correct
IH.US	iHuman Inc	20251027	2.78	2.81	2.65	2.78	9529	2.78
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20251027	6.42	6.49	6.42	6.46	72200	6.1943	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20251027	126.03	126.94	125.045	125.48	208280	125.48	down	up	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20251027	27.43	27.71	27.43	27.68	18800	25.642	up	down	incorrect
IIIN.US	Insteel Industries Inc	20251027	30.81	31.31	30.55	30.62	137300	30.591	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20251027	12.59	12.61	12.52	12.6	117700	12.2943	up	up	correct
IIPR.US	PA	20251027	24.965	24.99	24.88	24.88	6479	24.3127	down	down	correct
IMAX.US	IMAX Corporation	20251027	31.75	32.81	31.5	32.22	1246000	32.22	up	up	correct
INFA.US	Informatica Inc.	20251027	24.88	24.9	24.863	24.87	1077700	24.87	down	up	incorrect
INFO.US	IHS Markit Ltd	20251027	24.47	24.53	24.421	24.52	9600	24.4333	up	down	incorrect
INFY.US	Infosys Limited	20251027	17.2	17.27	16.89	17.04	11499700	17.04	down	down	correct
ING.US	ING Groep N.V	20251027	24.12	24.29	24.1	24.29	1903300	24.1159	up	up	correct
INGR.US	Ingredion Incorporated	20251027	118.5	118.5	116.82	117.48	539530	116.6063	down	down	correct
INN.US	Summit Hotel Properties Inc	20251027	5.42	5.44	5.32	5.35	590100	5.18	down	up	incorrect
INSP.US	Inspire Medical Systems Inc	20251027	79.05	79.21	76.97	78.2	652300	78.2	down	down	correct
INVH.US	Invitation Homes Inc	20251027	28.86	28.88	28.61	28.88	4840600	28.5631	up	up	correct
IP.US	International Paper Company	20251027	48.87	49	48.09	48.19	3734522	47.1321	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20251027	27.06	27.33	26.98	27.11	5746219	27.11	up	up	correct
IPI.US	Intrepid Potash Inc	20251027	28.34	28.48	27.44	27.46	127400	27.46	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20251027	10.06	10.08	10.04	10.04	161200	9.7931	down	down	correct
IQV.US	IQVIA Holdings Inc	20251027	221.77	221.77	217.15	217.43	2698800	217.43	down	down	correct
IR.US	Ingersoll Rand Inc	20251027	80.99	81.3	79.96	80.24	3377261	80.2018	down	down	correct
IRM.US	Iron Mountain Incorporated	20251027	105.84	106.67	104.65	106.46	876800	105.3564	up	up	correct
IRS.US	WT	20251027	1.5	1.75	1.47	1.57	82373	1.57	up	up	correct
IRT.US	Independence Realty Trust Inc	20251027	16.17	16.21	16.02	16.16	3268400	16.0054	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20251027	14.56	14.66	14.56	14.62	108400	14.2038	up	up	correct
IT.US	Gartner Inc	20251027	252.29	257.69	251.36	255.58	777202	255.58	up	down	incorrect
ITGR.US	Integer Holdings Corporation	20251027	72.63	73.13	69.16	70.2	2949200	70.2	down	down	correct
ITT.US	ITT Inc	20251027	178.42	178.42	175.83	176.63	548500	175.9365	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20251027	7.17	7.21	7.12	7.14	21810353	6.5438	down	up	incorrect
ITW.US	Illinois Tool Works Inc	20251027	248.77	248.8	245.43	247.81	2010182	246.2194	down	down	correct
IVR.US	PC	20251027	24.26	24.6919	24.26	24.52	3929	23.5956	up	up	correct
IVT.US	Inventrust Properties Corp	20251027	28.95	29.07	28.735	28.92	335600	28.6795	down	down	correct
IVZ.US	Invesco Ltd	20251027	23.08	23.94	23.08	23.46	10798300	23.0684	up	up	correct
IX.US	ORIX Corporation	20251027	24.9	24.94	24.87	24.91	132500	24.91	up	up	correct
J.US	Jacobs Engineering Group Inc	20251027	161.29	161.75	159.43	161	1646343	160.1971	down	down	correct
JBGS.US	JBG SMITH Properties	20251027	21.51	21.6	21.21	21.55	663000	21.1296	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20251027	25.5	25.5	25.5	25.5	105	24.7501
JBL.US	Jabil Inc	20251027	214.6	216.2	208.65	211.23	943600	211.0799	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20251027	15.89	16.04	15.8	15.83	49200	15.5112	down	up	incorrect
JCI.US	Johnson Controls International plc	20251027	114.07	114.6	112.39	113.05	3660111	112.6717	down	down	correct
JEF.US	Jefferies Financial Group Inc	20251027	57.09	57.5	56.47	56.57	1548500	55.744	down	up	incorrect
JELD.US	JELD	20251027	4.85	4.88	4.612	4.71	1033300	4.71	down	up	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20251027	7.92	7.93	7.89	7.9	591565	7.5656	down	down	correct
JGH.US	Nuveen Global High Income Fund	20251027	13.09	13.15	13.0075	13.03	106036	12.6093	down	down	correct
JHG.US	Janus Henderson Group plc	20251027	48.49	49.42	45.99	46.35	6945200	45.9283	down	down	correct
JHI.US	John Hancock Investors Trust	20251027	13.84	13.86	13.78	13.83	12090	13.4738	down	down	correct
JHS.US	John Hancock Income Securities Trust	20251027	11.66	11.7	11.58	11.63	17000	11.4473	down	down	correct
JHX.US	James Hardie Industries plc	20251027	22.46	22.63	21.97	21.98	4252500	21.98	down	down	correct
JILL.US	J.Jill Inc	20251027	16.83	16.85	16.07	16.16	56100	16.069	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20251027	22.1	22.7	21.82	22.66	617400	22.66	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20251027	319.88	319.88	315.33	315.71	145700	315.71	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20251027	18.69	18.74	18.33	18.58	26500	17.9731	down	down	correct
JMIA.US	Jumia Technologies AG	20251027	11.21	11.4399	11.1	11.33	1628235	11.33	up	up	correct
JMM.US	Nuveen Multi	20251027	6.2	6.26	6.2	6.22	5600	6.1033	up	up	correct
JNJ.US	Johnson & Johnson	20251027	189.99	190.8	189.53	190.3	7126000	188.0994	up	up	correct
JOBY.US	WT	20251027	6.29	6.29	5.88	6.03	34556	6.03	down	down	correct
JOE.US	The St. Joe Company	20251027	51.32	51.77	50.55	50.92	174500	50.7837	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20251027	10.55	10.62	10.55	10.58	82400	10.2429	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20251027	8.12	8.14	8.11	8.14	834200	7.888	up	up	correct
JPM.US	PL	20251027	20.52	20.6	20.51	20.6	88638	20.0163	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20251027	5.09	5.11	5.08	5.09	874000	4.8779
JRI.US	Nuveen Real Asset Income and Growth Fund	20251027	14.1	14.17	13.98	14.08	93852	13.3033	down	up	incorrect
JRS.US	Nuveen Real Estate Income Fund	20251027	8.17	8.19	8.1	8.17	46500	7.9908
K.US	Kellogg Company	20251027	83.09	83.135	83	83.12	1317084	82.5436	up	down	incorrect
KAI.US	Kadant Inc	20251027	292.54	306.46	290.35	303.71	190600	303.3614	up	down	incorrect
KAR.US	KAR Auction Services Inc	20251027	26.94	27.03	26.74	26.74	619300	26.74	down	down	correct
KB.US	KB Financial Group Inc	20251027	82.3	82.45	81.61	81.96	107562	81.4082	down	down	correct
KBH.US	KB Home	20251027	63.17	64.15	62.89	63.11	777300	62.5962	down	down	correct
KBR.US	KBR Inc	20251027	44.14	44.14	43.42	43.8	1460042	43.6338	down	down	correct
KEN.US	Kenon Holdings Ltd	20251027	50.92	51.15	50.7811	51.0085	12037	51.0085	up	up	correct
KEP.US	Korea Electric Power Corporation	20251027	15.29	15.29	14.97	15.07	514800	15.0208	down	down	correct
KEX.US	Kirby Corporation	20251027	87.89	89.16	87.62	88.71	805800	88.71	up	down	incorrect
KEY.US	PK	20251027	22.64	22.64	22.47	22.5	40418	21.7842	down	down	correct
KEYS.US	Keysight Technologies Inc	20251027	169.19	169.19	165.82	167.77	1769000	167.77	down	down	correct
KF.US	The Korea Fund Inc	20251027	35.01	35.49	34.71	35.49	18100	34.1268	up	up	correct
KFS.US	Kingsway Financial Services Inc	20251027	14.87	15.2	14.55	14.7	114300	14.7	down	down	correct
KFY.US	Korn Ferry	20251027	71.32	71.49	70.27	70.28	171900	69.7932	down	down	correct
KGC.US	Kinross Gold Corporation	20251027	22.98	23.47	22.17	22.78	16424800	22.7494	down	down	correct
KIM.US	PM	20251027	21.7	21.705	21.515	21.55	11865	21.2076	down	down	correct
KIO.US	KKR Income Opportunities Fund	20251027	11.91	11.98	11.85	11.98	465600	11.4911	up	up	correct
KKRS.US	KKRS	20251027	18.33	18.48	18.33	18.43	12700	18.1256	up	up	correct
KMB.US	Kimberly	20251027	118.85	120.83	118.46	120.62	3924400	117.7177	up	up	correct
KMI.US	Kinder Morgan Inc	20251027	25.9	26.19	25.81	26.15	16550200	25.6099	up	up	correct
KMPR.US	Kemper Corporation	20251027	47.34	47.7	46.23	46.49	1123400	45.6412	down	down	correct
KMT.US	Kennametal Inc	20251027	22.87	22.96	22.61	22.77	357000	22.4856	down	down	correct
KMX.US	CarMax Inc	20251027	44.71	45.1	44.07	45.08	3238700	45.08	up	up	correct
KN.US	Knowles Corporation	20251027	24.24	24.49	23.53	23.57	1002400	23.57	down	up	incorrect
KNOP.US	KNOT Offshore Partners LP	20251027	9.01	9.44	9.01	9.27	80800	9.2472	up	down	incorrect
KNX.US	Knight	20251027	45.75	46.33	44.87	45.1	4112200	44.7933	down	down	correct
KO.US	The Coca	20251027	69.78	70.12	69.25	70.06	13800000	69.5713	up	down	incorrect
KODK.US	Eastman Kodak Company	20251027	6.84	6.84	6.57	6.65	810600	6.65	down	up	incorrect
KOF.US	Coca	20251027	86.82	88.2	86.28	88.12	131700	87.1485	up	up	correct
KOP.US	Koppers Holdings Inc	20251027	29.36	29.63	28.96	29.41	152000	29.2614	up	up	correct
KORE.US	KORE Group Holdings Inc	20251027	3.58	3.72	3.49	3.71	62100	3.71	up	up	correct
KOS.US	Kosmos Energy Ltd	20251027	1.68	1.71	1.55	1.57	13050650	1.57	down	down	correct
KR.US	The Kroger Co	20251027	66.82	68.11	66.3	68.03	4610600	67.3314	up	up	correct
KRC.US	Kilroy Realty Corporation	20251027	40.91	41.56	40.64	41.25	1429100	40.6667	up	down	incorrect
KREF.US	PA	20251027	19.5	19.5663	19.2611	19.49	6765	18.6358	down	up	incorrect
KRG.US	Kite Realty Group Trust	20251027	23.03	23.11	22.78	22.99	1572500	22.7164	down	down	correct
KRO.US	Kronos Worldwide Inc	20251027	4.98	5.088	4.9367	4.95	309087	4.8928	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20251027	13.45	13.481	13.32	13.33	394100	12.9917	down	up	incorrect
KSS.US	Kohl's Corporation	20251027	16.62	17.15	16.235	16.37	3966700	16.2826	down	down	correct
KT.US	KT Corporation	20251027	18.6	18.95	18.2	18.84	929600	18.678	up	up	correct
KTB.US	Kontoor Brands Inc	20251027	85.77	87	85.4	86.02	322100	85.4217	up	up	correct
KTF.US	DWS Municipal Income Trust	20251027	9.23	9.25	9.17	9.19	138500	8.915	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20251027	29.47	29.47	29.47	29.47	416	28.4708
KTN.US	Credit	20251027	26.6499	26.6499	26.63	26.64	958	25.6125	down	up	incorrect
KUKE.US	Kuke Music Holding Limited	20251027	1.39	1.39	1.39	1.39	0	1.39
KW.US	Kennedy	20251027	8.16	8.16	7.94	7.96	472300	7.8623	down	up	incorrect
KWR.US	Quaker Chemical Corporation	20251027	133.79	135.01	131.67	133.15	94141	132.7294	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20251027	11.62	11.62	11.53	11.58	441100	11.2779	down	down	correct
L.US	Loews Corporation	20251027	100.13	100.42	99.67	100.06	475800	99.944	down	down	correct
LAC.US	Lithium Americas Corp	20251027	6.53	6.53	5.92	6.01	32440300	6.01	down	down	correct
LAD.US	Lithia Motors Inc	20251027	334.21	341.29	320.675	321.76	555501	320.4894	down	down	correct
LADR.US	Ladder Capital Corp	20251027	10.99	11.03	10.84	10.93	954200	10.7077	down	down	correct
LAW.US	CS Disco Inc.	20251027	7.26	7.275	6.855	6.89	145900	6.89	down	down	correct
LAZ.US	Lazard Ltd	20251027	49.67	50.81	49.66	50.28	774400	49.3268	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20251027	17.15	17.79	16.755	16.88	4976800	16.7465	down	down	correct
LC.US	LendingClub Corporation	20251027	18.71	18.889	18.24	18.33	1736500	18.33	down	down	correct
LCII.US	LCI Industries	20251027	92.14	93.23	91.4611	92.06	205795	91.1451	down	down	correct
LDI.US	loanDepot Inc	20251027	3.57	3.58	3.36	3.46	4965604	3.46	down	down	correct
LDOS.US	Leidos Holdings Inc	20251027	189.96	190.02	188.23	189.11	583128	188.6814	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20251027	21.56	21.77	21.44	21.75	73300	21.2252	up	up	correct
LEA.US	Lear Corporation	20251027	102.26	103.58	101.22	101.74	505100	100.3711	down	down	correct
LEG.US	Leggett & Platt Incorporated	20251027	9.12	9.24	9.07	9.18	1236200	9.1404	up	down	incorrect
LEN.US	Lennar Corporation	20251027	128	130.07	127.83	128.72	2265556	128.1481	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20251027	6.35	6.35	6.31	6.32	92200	6.2267	down	down	correct
LEVI.US	Levi Strauss & Co	20251027	20.96	21.485	20.87	21.42	3046000	21.2794	up	up	correct
LFT.US	PA	20251027	20.8	20.8	20.29	20.29	1202	19.7954	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20251027	17.65	17.72	17.61	17.67	36500	17.09	up	down	incorrect
LH.US	Laboratory Corporation of America Holdings	20251027	280.36	280.36	274.26	275.66	1300943	274.2362	down	down	correct
LHX.US	L3Harris Technologies Inc	20251027	293.56	294.94	290.31	291.14	1057100	288.9263	down	up	incorrect
LII.US	Lennox International Inc	20251027	498.27	506.75	491.395	502.22	396056	500.8984	up	up	correct
LIN.US	Linde plc	20251027	447.65	450.145	444.26	444.82	2337828	443.1878	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20251027	2.86	3.32	2.77	2.98	16900	2.98	up	up	correct
LLY.US	Eli Lilly and Company	20251027	825	826.42	811.48	826.41	2114800	823.8231	up	up	correct
LMND.US	Lemonade Inc	20251027	54	58.8	53	58.45	3343997	58.45	up	up	correct
LMT.US	Lockheed Martin Corporation	20251027	484.08	487.31	479.87	486.91	1423200	480.7077	up	up	correct
LNC.US	Lincoln National Corporation	20251027	40.34	40.62	39.76	40.32	1226700	39.9056	down	down	correct
LND.US	BrasilAgro	20251027	3.69	3.69	3.64	3.68	48200	3.68	down	down	correct
LNN.US	Lindsay Corporation	20251027	116.27	117.12	114.07	114.41	170700	113.7183	down	down	correct
LOCL.US	Local Bounti Corporation	20251027	3.08	3.22	2.945	2.98	24400	2.98	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20251027	9.58	11.06	9.52	10.36	4741700	10.36	up	up	correct
LOW.US	Lowe's Companies Inc	20251027	243.45	244.47	241.74	243.65	1939300	242.5607	up	up	correct
LPG.US	Dorian LPG Ltd	20251027	27.87	28.08	27.8	27.99	391300	26.7182	up	up	correct
LPL.US	LG Display Co. Ltd	20251027	5.08	5.08	4.97	4.99	866100	4.99	down	down	correct
LPX.US	Louisiana	20251027	92.71	93.9	91.55	92.81	486300	92.1353	up	up	correct
LRN.US	Stride Inc	20251027	152.14	153	150.47	152.64	808400	152.64	up	up	correct
LSPD.US	Lightspeed POS Inc	20251027	12.25	12.65	12.15	12.65	993987	12.65	up	down	incorrect
LTC.US	LTC Properties Inc	20251027	35.44	35.72	35.37	35.61	420200	34.8758	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20251027	27.18	27.73	26.73	26.77	2112400	26.77	down	down	correct
LU.US	Lufax Holding Ltd	20251027	3.36	3.44	3.31	3.31	3339700	3.31	down	down	correct
LUMN.US	Lumen Technologies Inc	20251027	8.62	9.4	8.38	9.36	39398551	9.36	up	up	correct
LUV.US	Southwest Airlines Co	20251027	32.46	32.74	31.87	32.25	9621300	32.1101	down	down	correct
LVS.US	Las Vegas Sands Corp	20251027	58.59	59.66	58.21	59.44	6496252	58.892	up	up	correct
LW.US	Lamb Weston Holdings Inc	20251027	66.76	67.07	66.12	66.57	1482300	65.6268	down	down	correct
LXFR.US	Luxfer Holdings PLC	20251027	13.68	13.68	13.37	13.4	71700	13.2895	down	down	correct
LXP.US	PC	20251027	47.17	47.55	47.17	47.55	3811	45.939	up	up	correct
LXU.US	LSB Industries Inc	20251027	9.55	9.57	9.15	9.34	522536	9.34	down	down	correct
LYB.US	LyondellBasell Industries N.V	20251027	47.89	49.12	47.89	49.09	4951100	47.1448	up	down	incorrect
LYG.US	Lloyds Banking Group plc	20251027	4.66	4.71	4.65	4.7	7774900	4.7	up	down	incorrect
LYV.US	Live Nation Entertainment Inc	20251027	153.91	154.19	151.9	153.17	1377800	153.17	down	up	incorrect
LZB.US	La	20251027	32.91	33.33	32.59	32.72	292600	32.301	down	down	correct
M.US	Macy's Inc	20251027	19	19.52	18.87	19.38	6099400	19.2339	up	up	correct
MA.US	Mastercard Incorporated	20251027	575.72	575.72	566.48	572.36	2980955	571.5016	down	down	correct
MAA.US	PI	20251027	56.61	56.61	56	56	421	54.8765	down	down	correct
MAC.US	The Macerich Company	20251027	18.05	18.1	17.76	18	832400	17.8361	down	down	correct
MAIN.US	Main Street Capital Corporation	20251027	57.45	58.23	57.26	58.23	483900	56.691	up	up	correct
MAN.US	ManpowerGroup Inc	20251027	33.04	33.55	32.68	32.85	1483276	32.0276	down	down	correct
MANU.US	Manchester United plc	20251027	18.43	18.47	18.05	18.24	284800	18.24	down	down	correct
MAS.US	Masco Corporation	20251027	68.25	69.31	68.08	68.32	1976388	67.6892	up	up	correct
MATX.US	Matson Inc	20251027	94.22	98.13	94.2	98	400300	97.4629	up	up	correct
MAX.US	MediaAlpha Inc	20251027	11.68	11.68	11.4	11.41	330994	11.41	down	up	incorrect
MBI.US	MBIA Inc	20251027	6.93	6.93	6.67	6.76	211300	6.76	down	down	correct
MC.US	Moelis & Company	20251027	71.9	73.06	71.695	72.09	748808	70.6534	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20251027	71.05	71.72	67.83	68.84	151800	68.5308	down	down	correct
MCD.US	McDonald's Corporation	20251027	305.9	310.09	305.34	310	2139700	306.439	up	up	correct
MCI.US	Barings Corporate Investors	20251027	20.5	20.56	20.35	20.52	40000	19.7121	up	up	correct
MCK.US	McKesson Corporation	20251027	801.35	811.86	799.17	811.44	451500	810.0116	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20251027	6.19	6.19	6.12	6.17	62700	5.9278	down	down	correct
MCO.US	Moody's Corporation	20251027	494.99	496.83	493.105	495.08	703964	493.0337	up	up	correct
MCR.US	MFS Charter Income Trust	20251027	6.39	6.44	6.33	6.33	177400	6.1514	down	up	incorrect
MCS.US	The Marcus Corporation	20251027	13.46	13.66	13.29	13.47	231100	13.3303	up	up	correct
MCW.US	Mister Car Wash Inc.	20251027	5.3	5.3	5.02	5.04	1371100	5.04	down	down	correct
MCY.US	Mercury General Corporation	20251027	79.53	79.63	78.7	78.75	112200	78.4717	down	down	correct
MD.US	MEDNAX Inc	20251027	17.59	17.8168	17.35	17.44	621704	17.44	down	down	correct
MDT.US	Medtronic plc	20251027	93.74	94.24	93.11	94.13	5562600	93.4429	up	up	correct
MDU.US	MDU Resources Group Inc	20251027	20.01	20.13	19.965	20	2703057	19.8577	down	down	correct
MEC.US	Mayville Engineering Company Inc	20251027	16.68	16.8128	16.49	16.5	142639	16.5	down	down	correct
MED.US	Medifast Inc	20251027	12.52	13.08	12.52	12.72	178800	12.72	up	up	correct
MEG.US	Montrose Environmental Group Inc	20251027	29.34	29.34	27.84	27.9	301742	27.9	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20251027	14.87	15.045	14.7	14.72	113100	14.2057	down	down	correct
MEI.US	Methode Electronics Inc	20251027	7.35	7.4	7.22	7.26	248063	7.1605	down	down	correct
MER.US	PK	20251027	25.96	26.05	25.86	26.02	33323	26.02	up	down	incorrect
MET.US	PF	20251027	21.05	21.09	20.95	21.03	402286	20.4109	down	up	incorrect
MFA.US	PC	20251027	24.01	24.06	23.94	24	13298	22.8021	down	up	incorrect
MFC.US	Manulife Financial Corporation	20251027	32.86	33.04	32.7	32.89	1338200	32.2747	up	up	correct
MFG.US	Mizuho Financial Group Inc	20251027	6.51	6.53	6.49	6.51	1474200	6.51
MFM.US	MFS Municipal Income Trust	20251027	5.44	5.45	5.41	5.45	83000	5.355	up	up	correct
MG.US	Mistras Group Inc	20251027	10.06	10.15	9.75	9.78	73400	9.78	down	down	correct
MGA.US	Magna International Inc	20251027	46.43	46.49	45.32	45.41	1054800	44.6179	down	down	correct
MGF.US	MFS Government Markets Income Trust	20251027	3.07	3.08	3.06	3.08	16400	3.0041	up	up	correct
MGM.US	MGM Resorts International	20251027	33.2	33.35	32.68	32.91	4721500	32.91	down	up	incorrect
MGR.US	Affiliated Managers Group Inc	20251027	22.02	22.1	22.02	22.08	12260	21.7027	up	up	correct
MGRB.US	MGRB	20251027	18.05	18.141	17.95	17.97	11200	17.6599	down	down	correct
MGRD.US	MGRD	20251027	16.19	16.24	16.16	16.16	2200	15.8881	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20251027	23.62	23.62	23.001	23.2	1968130	22.9021	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20251027	11.81	11.84	11.78	11.82	118400	11.5824	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20251027	7.3	7.33	7.09	7.1	103300	6.9619	down	down	correct
MHK.US	Mohawk Industries Inc	20251027	120	121.52	118.165	119.19	1372535	119.19	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20251027	10.49	10.5	10.4	10.425	26304	10.2186	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20251027	17.54	17.62	17.54	17.6	2257	16.5837	up	up	correct
MIN.US	MFS Intermediate Income Trust	20251027	2.62	2.63	2.6	2.63	419500	2.5547	up	up	correct
MIR.US	Mirion Technologies Inc	20251027	25.33	25.39	24.29	24.54	3911600	24.54	down	down	correct
MITT.US	PC	20251027	25.1688	25.2299	25.1611	25.22	2578	23.9229	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20251027	11.46	11.5	11.4	11.45	68200	11.2405	down	down	correct
MKC.US	V	20251027	66.27	67.1	66.27	66.6	5200	66.1306	up	down	incorrect
MKL.US	Markel Corporation	20251027	1888.95	1889.24	1869.05	1883.3199	27900	1883.3199	down	down	correct
MLI.US	Mueller Industries Inc	20251027	103.9	104.14	102.4	103.71	617436	103.4806	down	down	correct
MLM.US	Martin Marietta Materials Inc	20251027	622.93	625.8	614.96	616.84	291918	615.2628	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20251027	16.08	16.31	15.75	15.86	9000	15.86	down	down	correct
MLR.US	Miller Industries Inc	20251027	41.07	41.25	39.955	40.07	59958	39.8573	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20251027	186.87	188.39	185.75	187.62	2679200	187.62	up	down	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20251027	15.21	15.21	15.12	15.16	52700	14.9133	down	down	correct
MMI.US	Marcus & Millichap Inc	20251027	31.52	31.73	30.89	31.24	147500	31.24	down	down	correct
MMM.US	3M Company	20251027	169.98	170.63	167.4	168.4	2922300	166.9305	down	up	incorrect
MMS.US	Maximus Inc	20251027	87.54	88.09	85.85	86.21	301700	85.5043	down	down	correct
MMT.US	MFS Multimarket Income Trust	20251027	4.71	4.73	4.65	4.71	208600	4.5759
MMU.US	Western Asset Managed Municipals Fund Inc	20251027	10.43	10.43	10.38	10.4	109800	10.1833	down	down	correct
MNSO.US	MINISO Group Holding Limited	20251027	22.17	22.82	22.15	22.19	697498	22.19	up	up	correct
MO.US	Altria Group Inc	20251027	64.42	64.42	63.585	63.74	7713008	62.5945	down	up	incorrect
MOD.US	Modine Manufacturing Company	20251027	163	163.98	160.77	163.02	641300	163.02	up	down	incorrect
MOG.US	A	20251027	213.83	215	211.325	211.58	140742	211.1263	down	down	correct
MOGU.US	MOGU Inc	20251027	2.99	3.06	2.92	3.03	9172	3.03	up	up	correct
MOH.US	Molina Healthcare Inc	20251027	163.87	164.88	160	162.19	2195300	162.19	down	down	correct
MOS.US	The Mosaic Company	20251027	30.36	30.61	29.445	29.56	3654060	29.2914	down	down	correct
MOV.US	Movado Group Inc	20251027	19.02	19.18	18.34	18.34	114199	18.0396	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20251027	11.41	11.46	11.39	11.41	21200	11.2007
MPC.US	Marathon Petroleum Corporation	20251027	196.72	197.56	194.34	196.23	2622610	194.2733	down	down	correct
MPLX.US	MPLX LP	20251027	50.5	50.88	50.3	50.82	869200	48.8009	up	up	correct
MPV.US	Barings Participation Investors	20251027	19.36	19.36	19.16	19.31	16300	18.5333	down	down	correct
MPW.US	Medical Properties Trust Inc	20251027	5.12	5.2	5.1	5.13	5379900	5.0462	up	up	correct
MPX.US	Marine Products Corporation	20251027	9.12	9.12	8.87	9	24100	8.7016	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20251027	10.08	10.08	10.03	10.08	93900	9.8789
MQY.US	BlackRock MuniYield Quality Fund Inc	20251027	11.67	11.68	11.61	11.67	326663	11.4381
MRC.US	MRC Global Inc	20251027	14.3	14.54	13.8	13.91	443500	13.91	down	down	correct
MRK.US	Merck & Co. Inc	20251027	87.51	88.3	87.03	88	7226600	87.2542	up	up	correct
MS.US	PL	20251027	21.5558	21.7	21.5558	21.62	17336	21.3028	up	down	incorrect
MSA.US	MSA Safety Incorporated	20251027	168.96	170.07	166.74	166.78	228600	165.7912	down	down	correct
MSB.US	Mesabi Trust	20251027	35.45	36.45	35.01	35.54	24700	34.9276	up	up	correct
MSC.US	Studio City International Holdings Limited	20251027	4.04	4.36	3.88	4.36	6980	4.36	up	down	incorrect
MSCI.US	MSCI Inc	20251027	545.55	548.85	542.79	546.86	688300	543.0031	up	down	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20251027	7.46	7.48	7.44	7.45	73700	7.3	down	down	correct
MSI.US	Motorola Solutions Inc	20251027	439.55	444.24	437.69	443.99	584900	442.5169	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20251027	88.01	88.26	85.55	85.79	874200	84.0672	down	down	correct
MT.US	ArcelorMittal	20251027	39.5	39.75	39.37	39.6	858200	39.241	up	up	correct
MTB.US	M&T Bank Corporation	20251027	186.1	186.1	181.465	182.92	1186104	180.223	down	down	correct
MTD.US	Mettler	20251027	1433.51	1443.61	1413.98	1419.71	175200	1419.71	down	down	correct
MTDR.US	Matador Resources Company	20251027	39.9	40.22	38.99	39.43	2360400	38.7591	down	down	correct
MTG.US	MGIC Investment Corporation	20251027	27.32	27.39	26.9	26.99	1738000	26.6947	down	up	incorrect
MTH.US	Meritage Homes Corporation	20251027	71.18	72.52	71.1	71.41	691233	70.97	up	up	correct
MTN.US	Vail Resorts Inc	20251027	153.51	158.18	152.64	157.9	682873	155.3421	up	down	incorrect
MTR.US	Mesa Royalty Trust	20251027	4.81	4.9	4.75	4.81	9100	4.7395
MTRN.US	Materion Corporation	20251027	134.4	134.56	131.71	132.19	124480	131.9147	down	down	correct
MTW.US	The Manitowoc Company Inc	20251027	11.61	11.62	11.22	11.27	213687	11.27	down	down	correct
MTX.US	Minerals Technologies Inc	20251027	59.54	60.09	56.58	56.86	185600	56.6435	down	down	correct
MTZ.US	MasTec Inc	20251027	215.1	215.1	211.51	211.92	718057	211.92	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20251027	10.94	11	10.9	10.95	122600	10.7281	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20251027	10.87	10.91	10.83	10.86	271800	10.6449	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20251027	10.14	10.14	10.1	10.14	67446	9.9369
MUFG.US	Mitsubishi UFJ Financial Group Inc	20251027	14.91	14.94	14.86	14.9	2512700	14.9	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20251027	11.62	11.65	11.59	11.64	70200	11.4341	up	up	correct
MUR.US	Murphy Oil Corporation	20251027	29.37	29.51	28.58	28.69	1224000	28.0884	down	down	correct
MUSA.US	Murphy USA Inc	20251027	377.58	395.04	377.58	394.02	459729	392.702	up	down	incorrect
MUX.US	McEwen Mining Inc	20251027	19.25	19.59	18.28	19.13	1786400	19.13	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20251027	7.05	7.08	7.03	7.07	129700	6.9254	up	up	correct
MVO.US	MV Oil Trust	20251027	5.22	5.29	5.12	5.13	143700	4.8065	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20251027	10.79	10.8	10.75	10.77	37000	10.5568	down	down	correct
MWA.US	Mueller Water Products Inc	20251027	26.05	26.28	25.75	25.83	686400	25.6936	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20251027	3.12	3.18	3.1	3.15	402700	3.15	up	down	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20251027	11.5	11.7	11.5	11.62	1400	11.4004	up	up	correct
MXF.US	The Mexico Fund Inc	20251027	18.73	19	18.69	18.93	33900	18.621	up	up	correct
MXL.US	MaxLinear Inc	20251027	16.01	16.57	15.735	15.93	2529267	15.93	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20251027	10.59	10.66	10.58	10.62	200600	10.4011	up	up	correct
MYE.US	Myers Industries Inc	20251027	17.5	17.53	17.28	17.41	247100	17.2809	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20251027	10.97	11.01	10.96	10.99	373600	10.7693	up	down	incorrect
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20251027	10.2	10.22	10.16	10.16	79700	9.9544	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20251027	11.86	11.87	11.79	11.83	605200	11.5406	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20251027	11.9	11.94	11.88	11.93	375400	11.6528	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20251027	11.62	11.62	11.55	11.57	23300	11.2838	down	down	correct
NAT.US	Nordic American Tankers Limited	20251027	3.57	3.59	3.52	3.58	1914000	3.4556	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20251027	11.98	12.04	11.98	12	19700	11.7376	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20251027	16.48	16.5	16.44	16.49	83400	16.0989	up	down	incorrect
NBHC.US	National Bank Holdings Corporation	20251027	37.59	37.83	37.12	37.2	265500	36.6062	down	up	incorrect
NBR.US	Nabors Industries Ltd	20251027	48.5	48.54	46.53	47.25	214800	47.25	down	down	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20251027	15.15	15.25	15.15	15.18	119000	14.6751	up	up	correct
NC.US	NACCO Industries Inc	20251027	43.76	43.76	42	42.03	8700	41.6252	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20251027	8.99	9	8.93	8.99	39300	8.8766
NCLH.US	Norwegian Cruise Line Holdings Ltd	20251027	23.8	23.86	23.32	23.51	17980100	23.51	down	down	correct
NCV.US	PA	20251027	21.68	21.9	21.68	21.84	369	21.4865	up	down	incorrect
NCZ.US	PA	20251027	20.71	20.71	20.71	20.71	298	20.3682
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20251027	10.67	10.675	10.54	10.59	171000	10.3408	down	up	incorrect
NE.US	Noble Corporation	20251027	30.95	31.14	30.16	30.42	2198663	29.6395	down	down	correct
NEA.US	Nuveen AMT	20251027	11.5	11.54	11.49	11.52	630400	11.2541	up	up	correct
NEM.US	Newmont Corporation	20251027	79.24	80.16	76.85	78.63	23560391	78.2438	down	up	incorrect
NET.US	Cloudflare Inc	20251027	222.44	225.44	219.29	225.11	2085893	225.11	up	up	correct
NEU.US	NewMarket Corporation	20251027	753.99	761.16	751.09	755.57	62200	752.5572	up	up	correct
NEXA.US	Nexa Resources S.A	20251027	5.66	5.68	5.43	5.5	183500	5.5	down	down	correct
NFG.US	National Fuel Gas Company	20251027	81.65	81.65	80.74	81.34	567400	80.8042	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20251027	12.96	13	12.92	12.96	285500	12.6623
NGG.US	National Grid plc	20251027	77.31	77.35	76.56	77.17	415800	76.0852	down	up	incorrect
NGL.US	PC	20251027	23	23.0799	23	23.04	3949	22.3891	up	down	incorrect
NGS.US	Natural Gas Services Group Inc	20251027	28.14	28.14	27.53	27.67	35400	27.4904	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20251027	40.4	40.4	39.02	39.7	191000	39.2663	down	down	correct
NGVT.US	Ingevity Corporation	20251027	57.31	57.47	56.03	56.09	133800	56.09	down	down	correct
NHI.US	National Health Investors Inc	20251027	75.17	75.96	74.31	75.8	177100	74.9011	up	down	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20251027	25.6	25.64	25.51	25.57	61100	24.5571	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20251027	9.27	9.3	9.22	9.25	58800	9.1374	down	down	correct
NINE.US	Nine Energy Service Inc	20251027	0.657	0.74	0.62	0.734	2889800	0.734	up	up	correct
NIO.US	NIO Inc	20251027	7.08	7.22	7	7.04	45448500	7.04	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20251027	13.61	13.87	13.5	13.83	402600	13.83	up	up	correct
NJR.US	New Jersey Resources Corporation	20251027	45.89	45.95	45.46	45.71	491706	45.2371	down	down	correct
NKE.US	NIKE Inc	20251027	70.04	70.44	68.26	68.59	9838100	67.7055	down	down	correct
NKX.US	Nuveen California AMT	20251027	12.74	12.75	12.7	12.73	64400	12.4343	down	down	correct
NL.US	NL Industries Inc	20251027	6.15	6.16	5.84	5.84	24621	5.7416	down	down	correct
NLY.US	PI	20251027	25.59	25.59	25.5399	25.5501	7805	24.4169	down	down	correct
NMAI.US	Nuveen Multi	20251027	12.97	13.09	12.95	13.07	77700	12.6121	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20251027	10.79	10.823	10.7	10.77	107200	10.4954	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20251027	2.87	2.909	2.68	2.75	601500	2.75	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20251027	10.03	10.05	10.01	10.03	24800	9.88
NMM.US	Navios Maritime Partners L.P	20251027	46.26	46.7	45.77	46.12	54200	46.0342	down	down	correct
NMR.US	Nomura Holdings Inc	20251027	7.12	7.13	7.07	7.08	909600	7.08	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20251027	11.73	11.85	11.73	11.82	14100	11.5584	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20251027	11.61	11.61	11.5	11.59	19500	11.3365	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20251027	10.55	10.59	10.53	10.59	236500	10.3288	up	up	correct
NNI.US	Nelnet Inc	20251027	133.01	133.61	131.07	131.38	87135	130.7152	down	down	correct
NNN.US	National Retail Properties Inc	20251027	42.08	42.23	41.83	42.2	938800	40.9835	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20251027	8.42	8.43	8.35	8.41	56500	8.2926	down	down	correct
NOA.US	North American Construction Group Ltd	20251027	15.35	15.39	15.13	15.28	77200	15.1872	down	down	correct
NOAH.US	Noah Holdings Limited	20251027	11.79	11.92	11.73	11.76	36000	11.76	down	down	correct
NOC.US	Northrop Grumman Corporation	20251027	604.87	605.65	595	595.95	501200	591.6494	down	up	incorrect
NOK.US	Nokia Corporation	20251027	6.34	6.4399	6.3301	6.36	41247594	6.3098	up	down	incorrect
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20251027	11.16	11.16	11.1	11.1	2000	10.8594	down	down	correct
NOMD.US	Nomad Foods Limited	20251027	11.86	12.06	11.79	11.85	1804400	11.5309	down	down	correct
NOV.US	NOV Inc	20251027	14.05	14.17	13.85	13.95	5077700	13.8858	down	down	correct
NOW.US	ServiceNow Inc	20251027	944.07	951.69	937.01	946.29	5735000	189.258	up	up	correct
NP.US	Neenah Inc	20251027	26.35	26.76	25	25.5	247600	25.5	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20251027	10.72	10.72	10.61	10.72	164400	10.3117
NPK.US	National Presto Industries Inc	20251027	114.47	114.47	103.21	108.88	211500	108.88	down	down	correct
NPO.US	EnPro Industries Inc	20251027	236.79	236.79	229.4505	229.78	216099	229.1707	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20251027	11.52	11.57	11.49	11.53	36900	11.268	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20251027	12.01	12.05	12	12.05	120100	11.7424	up	up	correct
NREF.US	PA	20251027	23.63	23.8094	23.63	23.79	1080	23.2773	up	up	correct
NRG.US	NRG Energy Inc	20251027	172.28	173.35	169.81	172.59	1602400	171.6124	up	up	correct
NRK.US	Nuveen New York AMT	20251027	10.19	10.19	10.11	10.14	324000	9.8689	down	down	correct
NRP.US	Natural Resource Partners L.P	20251027	103.01	103.53	102.3	103.43	18600	102.0677	up	up	correct
NRT.US	North European Oil Royalty Trust	20251027	5.58	5.63	5.49	5.6	35400	5.2051	up	down	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20251027	23.57	23.75	23.555	23.74	20400	23.0704	up	down	incorrect
NSA.US	PA	20251027	23.86	23.86	23.21	23.21	1661	22.8059	down	up	incorrect
NSC.US	Norfolk Southern Corporation	20251027	281.95	282.58	280.07	281.64	1086300	279.0593	down	up	incorrect
NSP.US	Insperity Inc	20251027	46.28	46.68	44.95	45.54	499261	43.5421	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20251027	42.47	42.53	41.76	41.83	153046	40.9871	down	down	correct
NTR.US	Nutrien Ltd	20251027	58.275	58.75	57.46	57.51	1548400	57.0084	down	down	correct
NTST.US	NETSTREIT Corp	20251027	19.19	19.62	19.025	19.54	2124781	19.3108	up	up	correct
NTZ.US	Natuzzi S.p.A	20251027	3.24	3.25	3.24	3.25	700	3.25	up	up	correct
NUE.US	Nucor Corporation	20251027	140.22	144.83	139.21	144.16	2765600	143.6701	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20251027	11.14	11.28	10.93	10.94	437300	10.8013	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20251027	9.05	9.05	8.97	9.02	613100	8.8902	down	down	correct
NUVB.US	WS	20251027	4.92	5.12	4.82	5.04	8729747	5.04	up	up	correct
NUW.US	Nuveen AMT	20251027	14.41	14.41	14.31	14.37	32300	14.1758	down	down	correct
NVG.US	Nuveen AMT	20251027	12.54	12.56	12.5	12.53	378100	12.2261	down	down	correct
NVGS.US	Navigator Holdings Ltd	20251027	15.8	16.1	15.76	15.95	459200	15.8878	up	up	correct
NVR.US	NVR Inc	20251027	7460	7479.3901	7399.6802	7438.3301	19000	7438.3301	down	down	correct
NVS.US	Novartis AG	20251027	128	130.17	127.08	129.14	2578900	129.14	up	up	correct
NVST.US	Envista Holdings Corporation	20251027	20.45	20.64	20.26	20.35	1411200	20.35	down	down	correct
NVT.US	nVent Electric plc	20251027	103.3	104.29	102.56	103.91	2237200	103.7144	up	up	correct
NWG.US	NatWest Group plc	20251027	15.62	15.69	15.555	15.66	3330183	15.66	up	up	correct
NWN.US	Northwest Natural Holding Company	20251027	47.63	47.74	46.92	47.53	193900	46.5304	down	up	incorrect
NX.US	Quanex Building Products Corporation	20251027	15.6	15.83	15.11	15.11	397116	15.0368	down	down	correct
NXC.US	Nuveen California Select Tax	20251027	13.1	13.1	13.03	13.1	25800	13.0149
NXDT.US	P	20251027	14.33	14.33	14.16	14.17	1711	14.17	down	up	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20251027	12.64	12.67	12.6	12.62	57700	12.3088	down	up	incorrect
NXN.US	Nuveen New York Select Tax	20251027	12	12.04	11.97	12	10800	11.9172
NXP.US	Nuveen Select Tax	20251027	14.5	14.6	14.46	14.5	109600	14.2832
NXRT.US	NexPoint Residential Trust Inc	20251027	31.39	31.39	30.49	30.55	153800	30.0046	down	down	correct
NYC.US	New York City REIT Inc	20251027	9.75	9.865	9.48	9.48	2793	9.48	down	down	correct
NYT.US	The New York Times Company	20251027	57	57.62	56.75	57.3	1424400	57.1529	up	down	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20251027	12.5	12.55	12.46	12.5	422500	12.19
O.US	Realty Income Corporation	20251027	60	60.41	59.79	60.4	4946500	59.0461	up	up	correct
OAK.US	PB	20251027	21.77	21.825	21.6581	21.75	5826	20.9393	down	down	correct
OC.US	Owens Corning	20251027	127.82	129	126.36	127.5	738100	126.6176	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20251027	7.74	7.762	7.65	7.65	43500	7.65	down	up	incorrect
ODC.US	Oil	20251027	59.75	60	56.2	56.35	72059	55.9874	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20251027	5.86	5.86	5.62	5.63	595300	5.6086	down	down	correct
OFG.US	OFG Bancorp	20251027	39.57	39.7	38.96	39.06	295977	38.7753	down	down	correct
OGE.US	OGE Energy Corp	20251027	46.41	46.55	45.97	46.48	708100	46.0193	up	up	correct
OGN.US	Organon & Co	20251027	7.25	7.64	6.8	7.06	34936500	7.0237	down	down	correct
OGS.US	ONE Gas Inc	20251027	82.59	83.39	82.1329	83.17	579631	81.8348	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20251027	40.34	40.93	40.16	40.92	1547100	39.6719	up	up	correct
OI.US	O	20251027	12.59	12.66	12.22	12.23	1070000	12.23	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20251027	5.94	5.98	5.93	5.96	165900	5.8487	up	up	correct
OII.US	Oceaneering International Inc	20251027	23.76	24.05	23	23.2	767700	23.2	down	down	correct
OIS.US	Oil States International Inc	20251027	6.79	6.8	6.605	6.62	579706	6.62	down	down	correct
OKE.US	ONEOK Inc	20251027	68.91	69.35	68.43	69.29	3320100	67.303	up	up	correct
OLN.US	Olin Corporation	20251027	24.22	24.88	23.87	24.02	2786900	23.6015	down	down	correct
OLP.US	One Liberty Properties Inc	20251027	20.62	20.67	20.51	20.65	62300	20.2035	up	up	correct
OMC.US	Omnicom Group Inc	20251027	79.1	79.84	78.82	79.2	3041500	78.4241	up	up	correct
OMF.US	OneMain Holdings Inc	20251027	57.73	58.54	57.64	58.23	1287700	56.1587	up	up	correct
OMI.US	Owens & Minor Inc	20251027	5.59	5.6	5.42	5.48	1147121	5.48	down	down	correct
ONON.US	On Holding AG	20251027	42.35	42.95	41.7	42.21	4678094	42.21	down	down	correct
ONTF.US	ON24 Inc	20251027	5.7	5.75	5.58	5.58	101006	5.58	down	down	correct
ONTO.US	Onto Innovation Inc	20251027	136.64	137.165	132.26	134.3	993900	134.3	down	down	correct
OOMA.US	Ooma Inc	20251027	11.41	11.6	11.32	11.48	207500	11.48	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20251027	69.95	70.505	69.19	69.19	24284	67.9574	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20251027	32.27	32.56	30.78	31.7	2305281	31.6515	down	down	correct
ORA.US	Ormat Technologies Inc	20251027	106.9	107.08	105.21	106.62	374400	106.5022	down	down	correct
ORC.US	Orchid Island Capital Inc	20251027	7.74	7.78	7.56	7.66	11381200	7.0689	down	down	correct
ORCL.US	Oracle Corporation	20251027	286.57	287	279.81	281.4	13855800	280.6581	down	up	incorrect
ORI.US	Old Republic International Corporation	20251027	40.63	41.02	40.255	40.51	1351973	38.0367	down	down	correct
ORN.US	Orion Group Holdings Inc	20251027	8.97	8.97	8.67	8.71	188300	8.71	down	down	correct
OSCR.US	Oscar Health Inc	20251027	19.62	19.78	19.23	19.67	8418445	19.67	up	down	incorrect
OSG.US	Overseas Shipholding Group Inc	20251027	8.52	8.64	8.45	8.53	475300	8.53	up	down	incorrect
OSK.US	Oshkosh Corporation	20251027	141.12	141.12	137.61	139.2	928145	138.1683	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20251027	18.08	18.18	17.75	17.83	1189400	17.4196	down	down	correct
OVV.US	Ovintiv Inc	20251027	38.07	38.17	37.31	37.35	2309900	37.0722	down	down	correct
OXM.US	Oxford Industries Inc	20251027	40.96	41.39	39.19	39.98	470900	39.3347	down	down	correct
OXY.US	Occidental Petroleum Corporation	20251027	42.85	42.9599	42.11	42.3	7546353	42.0557	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20251027	63.75	64	63.127	64	5100	64	up	down	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20251027	217.1	218.57	214.73	216.13	40800	216.13	down	up	incorrect
PACK.US	Ranpak Holdings Corp	20251027	5.6	5.67	5.45	5.51	358190	5.51	down	up	incorrect
PAG.US	Penske Automotive Group Inc	20251027	164.61	166.67	164.61	166.07	268100	163.2115	up	down	incorrect
PAGS.US	PagSeguro Digital Ltd	20251027	9.8	10.04	9.66	9.95	5009400	9.8491	up	down	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20251027	12.7	12.7	12.55	12.57	78200	12.3589	down	down	correct
PAM.US	Pampa Energía S.A	20251027	81.37	87.54	76	77.49	2058600	77.49	down	down	correct
PAR.US	PAR Technology Corporation	20251027	36.74	37.08	36	36.24	558700	36.24	down	down	correct
PARR.US	Par Pacific Holdings Inc	20251027	40.33	41.37	40.17	40.86	994000	40.86	up	up	correct
PATH.US	UiPath Inc	20251027	16.835	17.5	16.55	17.39	30177189	17.39	up	up	correct
PAY.US	Paymentus Holdings Inc	20251027	31.65	31.78	31.23	31.38	433400	31.38	down	down	correct
PAYC.US	Paycom Software Inc	20251027	197.19	202.865	197.19	200.24	399300	199.7769	up	up	correct
PB.US	Prosperity Bancshares Inc	20251027	63.25	64.72	63.25	63.75	1254258	63.2248	up	up	correct
PBA.US	Pembina Pipeline Corporation	20251027	38.02	38.17	37.79	38.01	584400	37.5239	down	up	incorrect
PBF.US	PBF Energy Inc	20251027	34.22	34.39	33	33.44	2041800	32.9341	down	up	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20251027	61.98	62.85	61.62	62.41	283100	62.41	up	up	correct
PBI.US	Pitney Bowes Inc	20251027	11.79	11.98	11.76	11.87	1411084	11.6592	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20251027	11.87	11.89	11.7	11.86	23913600	11.5046	down	down	correct
PBT.US	Permian Basin Royalty Trust	20251027	17.96	18.49	17.89	18.11	46400	18.0053	up	up	correct
PCF.US	High Income Securities Fund	20251027	6.28	6.29	6.26	6.27	49400	6.0352	down	down	correct
PCG.US	PG&E Corporation	20251027	16.42	16.48	16.2	16.43	19450200	16.3789	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20251027	51.425	51.425	51.425	51.425	0	50.3837
PCM.US	PCM Fund Inc	20251027	6.37	6.37	6.28	6.31	48800	6.0538	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20251027	13.14	13.14	12.88	12.99	440600	12.5366	down	down	correct
PCOR.US	Procore Technologies Inc	20251027	75.83	75.91	74.005	74.45	780900	74.45	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20251027	8.88	8.9	8.85	8.89	166400	8.7477	up	up	correct
PD.US	PagerDuty Inc	20251027	16.34	16.4	16.155	16.21	1818169	16.21	down	up	incorrect
PDI.US	PIMCO Dynamic Income Fund	20251027	18.65	18.68	18.07	18.3	7092600	17.4347	down	up	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20251027	8.42	8.56	8.39	8.53	938900	8.53	up	down	incorrect
PDO.US	Pimco Dynamic Income Opportunities Fund	20251027	13.96	13.97	13.655	13.86	942400	13.3623	down	up	incorrect
PDS.US	Precision Drilling Corporation	20251027	60.2	60.81	59.12	60.3	85700	60.3	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20251027	13.12	13.19	13.12	13.14	155100	12.8079	up	down	incorrect
PEB.US	PG	20251027	19.097	19.15	19.075	19.15	5891	18.7514	up	down	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20251027	83.22	83.62	82.69	83.45	1847100	82.7873	up	up	correct
PEN.US	Penumbra Inc	20251027	259.38	260	245.81	247.99	428649	247.99	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20251027	21.53	21.68	21.46	21.57	49900	20.6592	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20251027	11.77	11.82	11.73	11.77	17400	11.4912
PFE.US	Pfizer Inc	20251027	24.74	24.8	24.63	24.77	34974900	23.9404	up	up	correct
PFGC.US	Performance Food Group Company	20251027	100.85	101.29	99.01	99.86	650300	99.86	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20251027	18.55	18.58	18.4	18.5	26983	17.9652	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20251027	8.45	8.45	8.36	8.4	244785	8.0821	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20251027	7.47	7.51	7.42	7.46	333700	7.1779	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20251027	9.68	9.69	9.6	9.62	52800	9.3737	down	down	correct
PFS.US	Provident Financial Services Inc	20251027	19.04	19.13	18.84	18.99	462141	18.5511	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20251027	132.06	134	130.94	132.96	352700	132.211	up	up	correct
PG.US	The Procter & Gamble Company	20251027	151.61	151.76	150.13	151.74	7775300	150.6702	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20251027	8.56	8.57	8.48	8.53	52600	8.2733	down	down	correct
PGR.US	The Progressive Corporation	20251027	219.66	220	216.1	216.59	3809119	203.6547	down	down	correct
PGRE.US	Paramount Group Inc	20251027	6.53	6.54	6.52	6.53	2105100	6.53
PGZ.US	Principal Real Estate Income Fund	20251027	10.44	10.48	10.44	10.48	14600	10.0588	up	down	incorrect
PH.US	Parker	20251027	778	780	769.98	774.18	515700	771.0724	down	down	correct
PHG.US	Koninklijke Philips N.V	20251027	29.16	29.29	28.73	28.89	696800	28.89	down	down	correct
PHI.US	PLDT Inc	20251027	19.08	19.22	18.89	19.19	115500	19.19	up	up	correct
PHK.US	PIMCO High Income Fund	20251027	4.85	4.91	4.8	4.86	1792200	4.6728	up	up	correct
PHM.US	PulteGroup Inc	20251027	121.68	121.99	120.14	120.3	1508000	120.0528	down	down	correct
PHR.US	Phreesia Inc	20251027	23.72	23.75	23.32	23.47	351500	23.47	down	down	correct
PII.US	Polaris Inc	20251027	70.99	73	70.85	71.19	1721900	69.6823	up	down	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20251027	3.35	3.35	3.31	3.34	58200	3.2525	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20251027	13.88	14.315	13.85	14.3	176600	14.0676	up	up	correct
PINS.US	Pinterest Inc	20251027	34.54	35.42	34.4	35.24	7858606	35.24	up	up	correct
PIPR.US	Piper Sandler Companies	20251027	353.76	357.58	350.25	351.19	153400	343.875	down	down	correct
PJT.US	PJT Partners Inc	20251027	184.2	185.67	181.96	182.53	209293	181.9459	down	down	correct
PK.US	Park Hotels & Resorts Inc	20251027	11.12	11.52	11.09	11.28	3884176	11.0191	up	up	correct
PKE.US	Park Aerospace Corp	20251027	19.89	20.04	19.43	19.66	101556	19.5448	down	down	correct
PKG.US	Packaging Corporation of America	20251027	205.48	208.84	204.84	206.61	733700	205.352	up	down	incorrect
PKX.US	POSCO	20251027	55.12	56.35	54.73	56.22	127300	55.885	up	down	incorrect
PLD.US	Prologis Inc	20251027	126.81	127.12	125.84	127.08	2941227	126.0977	up	up	correct
PLNT.US	Planet Fitness Inc	20251027	99.36	99.36	96.23	96.28	1600700	96.28	down	down	correct
PLOW.US	Douglas Dynamics Inc	20251027	32.37	32.37	31.42	31.44	86000	31.1654	down	down	correct
PLTR.US	Palantir Technologies Inc	20251027	188.97	192.83	187.52	189.18	47153059	189.18	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20251027	21.82	21.96	21.79	21.9	10043400	21.9	up	up	correct
PM.US	Philip Morris International Inc	20251027	156.84	156.86	152.93	153.21	10233700	151.8252	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20251027	7.97	7.98	7.9	7.96	410000	7.7969	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20251027	6.15	6.16	6.11	6.14	56000	6.0339	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20251027	10.4	10.45	10.37	10.38	49200	10.2272	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20251027	12.6	12.67	12.44	12.6	942700	12.2135
PNC.US	The PNC Financial Services Group Inc	20251027	186.78	186.85	183.22	184.86	2407020	183.4519	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20251027	7.01	7.05	7.01	7.02	59400	6.9006	up	up	correct
PNR.US	Pentair plc	20251027	110.9	110.9	108.69	109.13	2410100	108.8575	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20251027	91.82	92.18	90.89	91.8	833900	89.9726	down	down	correct
POR.US	Portland General Electric Company	20251027	46.2	46.62	46.1	46.44	1178400	45.9291	up	up	correct
POST.US	Post Holdings Inc	20251027	109.18	109.21	107.04	108.4	764700	108.4	down	up	incorrect
PPG.US	PPG Industries Inc	20251027	104	105.78	103.55	105.45	2210000	104.074	up	up	correct
PPL.US	PPL Corporation	20251027	37.44	37.51	37.05	37.46	3603700	37.1574	up	up	correct
PPT.US	Putnam Premier Income Trust	20251027	3.64	3.65	3.62	3.63	174000	3.5262	down	down	correct
PRA.US	ProAssurance Corporation	20251027	24.17	24.17	24.08	24.1	421100	24.1	down	down	correct
PRG.US	PROG Holdings Inc	20251027	31.17	31.72	31.05	31.57	454977	31.4152	up	up	correct
PRGO.US	Perrigo Company plc	20251027	21.46	22.01	21.14	21.94	2834800	20.995	up	up	correct
PRI.US	Primerica Inc	20251027	264.75	265.95	261.56	263.1	154800	260.8501	down	down	correct
PRLB.US	Proto Labs Inc	20251027	55.25	55.25	53.97	54.35	114900	54.35	down	down	correct
PRO.US	PROS Holdings Inc	20251027	23.05	23.07	23.03	23.03	652500	23.03	down	down	correct
PRS.US	Prudential Financial Inc	20251027	24.95	25.03	24.925	24.95	22159	24.2414
PRT.US	PermRock Royalty Trust	20251027	3.9	4	3.9	3.94	46600	3.8246	up	down	incorrect
PRU.US	Prudential Financial Inc	20251027	102.57	102.96	101.83	102.21	1611402	99.5269	down	up	incorrect
PSA.US	Public Storage	20251027	302.24	302.305	299.19	300.34	803447	297.0632	down	down	correct
PSEC.US	PA	20251027	16.9	16.9	16.8656	16.9	4545	16.5732
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20251027	20.86	20.866	20.79	20.85	24884	20.3452	down	down	correct
PSFE.US	WT	20251027	0.0109	0.0109	0.0101	0.0101	52701	0.0101	down	down	correct
PSN.US	Parsons Corporation	20251027	84.46	84.88	83.29	83.93	775259	83.93	down	down	correct
PSO.US	Pearson plc	20251027	14.93	14.95	14.73	14.77	804600	14.77	down	up	incorrect
PSTG.US	Pure Storage Inc	20251027	95.98	97	95.3	95.47	2100800	95.47	down	down	correct
PSTL.US	Postal Realty Trust Inc	20251027	15.25	15.406	15.13	15.27	115700	14.8249	up	up	correct
PSX.US	Phillips 66	20251027	135.31	136.13	134.09	135.42	2501700	133.1833	up	up	correct
PTA.US	Cohen & Steers Tax	20251027	20.04	20.08	19.92	19.98	80300	19.4416	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20251027	13.9	13.9	13.51	13.74	1596100	13.2527	down	down	correct
PUK.US	Prudential plc	20251027	27.97	28.12	27.9	27.92	2457700	27.92	down	down	correct
PUMP.US	ProPetro Holding Corp	20251027	7.49	7.69	7.16	7.19	3902031	7.19	down	down	correct
PVH.US	PVH Corp	20251027	84.99	86.83	84.99	85.49	432200	85.4016	up	up	correct
PVL.US	Permianville Royalty Trust	20251027	1.83	1.86	1.81	1.85	107900	1.7481	up	up	correct
PWR.US	Quanta Services Inc	20251027	444.39	446.68	437.89	441.82	825288	441.7049	down	down	correct
PYT.US	PPLUS Trust Series GSC	20251027	23.75	23.75	23.4139	23.4139	400	22.7466	down	down	correct
QD.US	Qudian Inc	20251027	4.47	4.9	4.47	4.84	486900	4.84	up	down	incorrect
QGEN.US	QIAGEN N.V	20251027	46.664	46.74	45.942	45.98	946800	45.9339	down	up	incorrect
QSR.US	Restaurant Brands International Inc	20251027	67.56	67.76	67.155	67.37	1152124	66.7761	down	down	correct
QTWO.US	Q2 Holdings Inc	20251027	62.74	62.8	61.91	62.29	568300	62.29	down	down	correct
QVCC.US	QVCC	20251027	10.35	10.49	10.31	10.46	33700	9.5854	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20251027	10.4	10.49	10.3117	10.43	21760	9.5634	up	up	correct
R.US	Ryder System Inc	20251027	162.41	169.25	161.71	168.26	726900	166.6495	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20251027	13.24	13.27	13.2	13.22	129600	12.7504	down	down	correct
RACE.US	Ferrari N.V	20251027	408.16	409.94	407.09	407.46	445800	407.46	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20251027	28.67	28.77	28.16	28.18	347496	28.18	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20251027	101.79	102.63	101.24	101.43	1073100	100.8412	down	down	correct
RBC.US	Regal Beloit Corporation	20251027	413.84	416.88	408.88	411.08	162900	411.08	down	down	correct
RBLX.US	Roblox Corporation	20251027	129.645	131.25	127.67	128.49	6452639	128.49	down	down	correct
RBOT.US	WT	20251027	0.03	0.03	0.026	0.029	10387	0.029	down	down	correct
RC.US	Ready Capital Corporation	20251027	3.12	3.17	3.11	3.14	1637100	3.1255	up	up	correct
RCB.US	Ready Capital Corporation	20251027	24.46	24.46	24.46	24.46	300	24.0765
RCI.US	Rogers Communications Inc	20251027	39.31	39.76	39.19	39.74	1155900	39.3585	up	up	correct
RCL.US	Royal Caribbean Group	20251027	321	321.98	315.5	320.26	2644600	317.4798	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20251027	7.17	7.299	7.11	7.19	129023	7.0149	up	up	correct
RCUS.US	Arcus Biosciences Inc	20251027	17.47	18.79	17.45	18.6	2051000	18.6	up	up	correct
RDN.US	Radian Group Inc	20251027	34.07	34.15	33.27	33.64	750500	33.1417	down	down	correct
RDW.US	Redwire Corp	20251027	8.45	8.48	8.015	8.24	4561700	8.24	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20251027	14.54	14.66	14.29	14.47	1646000	14.47	down	down	correct
RELX.US	RELX PLC	20251027	46.9	46.98	46.55	46.64	1147000	46.64	down	down	correct
RERE.US	AiHuiShou International Co. Ltd.	20251027	4.16	4.35	4.15	4.17	1955921	4.17	up	up	correct
RES.US	RPC Inc	20251027	4.76	4.9	4.76	4.78	1383400	4.7113	up	up	correct
REVG.US	REV Group Inc	20251027	61.5	61.965	61.15	61.48	488000	61.4208	down	down	correct
REX.US	REX American Resources Corporation	20251027	32.03	32.34	31.64	31.79	159800	31.79	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20251027	42.5	42.66	42.16	42.53	1316700	42.0697	up	up	correct
REZI.US	Resideo Technologies Inc	20251027	44.97	45.29	43.95	43.99	1216800	43.99	down	down	correct
RF.US	Regions Financial Corporation	20251027	24.66	24.7	23.99	24.24	49146400	23.7592	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20251027	11.83	11.87	11.75	11.8	153600	11.4705	down	down	correct
RFL.US	Rafael Holdings Inc	20251027	1.34	1.38	1.32	1.35	68100	1.35	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20251027	14.34	14.34	14.27	14.3	19400	13.9419	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20251027	12.95	12.95	12.91	12.94	47900	12.615	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20251027	190.45	191.085	188.875	189.46	270247	187.7369	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20251027	47.1	47.5	46.02	46.8	202547	46.7401	down	up	incorrect
RGS.US	Regis Corporation	20251027	30.33	30.33	29.21	29.85	10300	29.85	down	down	correct
RGT.US	Royce Global Value Trust Inc	20251027	12.92	13.06	12.92	12.99	11400	12.7985	up	up	correct
RH.US	RH	20251027	184.5	191.39	184.21	188.23	961600	188.23	up	up	correct
RHI.US	Robert Half International Inc	20251027	29.34	29.34	28.74	29.31	3395400	27.9603	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20251027	87.3	89.24	87.26	87.5	590200	86.4161	up	up	correct
RIG.US	Transocean Ltd	20251027	3.92	3.95	3.78	3.86	55260900	3.86	down	down	correct
RIO.US	Rio Tinto Group	20251027	71.04	71.42	70.72	70.93	2900000	69.0004	down	up	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20251027	11.66	11.7	11.62	11.63	87600	11.1313	down	up	incorrect
RJF.US	Raymond James Financial Inc	20251027	164.38	164.38	161.27	161.72	1667600	161.1762	down	up	incorrect
RKT.US	Rocket Companies Inc	20251027	18.01	18.22	17.38	18.16	50107000	18.16	up	down	incorrect
RL.US	Ralph Lauren Corporation	20251027	340.06	340.06	335.74	337.57	436700	336.7175	down	down	correct
RLI.US	RLI Corp	20251027	61.12	62.08	60.94	61.05	707900	60.7408	down	down	correct
RLJ.US	RLJ Lodging Trust	20251027	6.99	7.1	6.97	7.06	1093300	6.9225	up	up	correct
RLX.US	RLX Technology Inc	20251027	2.43	2.47	2.42	2.42	1643400	2.3187	down	down	correct
RM.US	Regional Management Corp	20251027	40.94	41.82	39.71	39.83	19300	39.1681	down	down	correct
RMD.US	ResMed Inc	20251027	259.7	260.92	258.05	259.21	1228000	257.9973	down	up	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20251027	14.42	14.5	14.41	14.44	32600	14.0841	up	down	incorrect
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20251027	14.03	14.075	13.96	14.03	69200	13.6853
RMT.US	Royce Micro	20251027	10.84	10.88	10.73	10.74	111600	10.5024	down	down	correct
RNG.US	RingCentral Inc	20251027	30.31	30.49	30	30.31	1354000	30.31
RNGR.US	Ranger Energy Services Inc	20251027	14.06	14.13	13.54	13.55	188700	13.4862	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20251027	21.79	21.88	21.7	21.81	107500	21.2389	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20251027	244.29	246.07	241.91	242.27	345900	241.9143	down	down	correct
ROG.US	Rogers Corporation	20251027	87.08	87.59	85.4	86.45	101200	86.45	down	down	correct
ROK.US	Rockwell Automation Inc	20251027	360.2	364.5374	359	361.53	601037	358.9606	up	up	correct
ROL.US	Rollins Inc	20251027	56.57	56.88	55.92	56.23	1722600	55.8858	down	down	correct
ROP.US	Roper Technologies Inc	20251027	476.52	476.525	458.92	463.73	1631106	462.782	down	down	correct
RPM.US	RPM International Inc	20251027	111.99	112.2084	111.35	111.6	650738	111.0637	down	down	correct
RPT.US	RPT Realty	20251027	2.48	2.5	2.42	2.46	16550	14.1062	down	up	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20251027	12.45	12.5	12.37	12.5	246900	12.0165	up	down	incorrect
RRC.US	Range Resources Corporation	20251027	37.86	38.01	37.17	37.36	2662769	37.2674	down	down	correct
RRX.US	Regal Beloit Corporation	20251027	149.81	150.8	145.85	146.5	739500	146.1399	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20251027	276.47	281.03	272.15	278.73	305612	276.3623	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20251027	14.71	14.71	14.655	14.71	37800	14.1686
RSG.US	Republic Services Inc	20251027	222.86	223.465	220.01	221.04	1153230	220.3881	down	down	correct
RSI.US	Rush Street Interactive Inc	20251027	19.55	19.56	18.93	19.23	969169	19.23	down	down	correct
RSKD.US	Riskified Ltd.	20251027	4.99	4.99	4.87	4.92	450400	4.92	down	down	correct
RTX.US	Raytheon Technologies Corporation	20251027	179.43	179.63	177.5	179.24	4039665	177.9433	down	down	correct
RVLV.US	Revolve Group Inc	20251027	22.91	23.76	22.91	23.68	1261102	23.68	up	up	correct
RVT.US	Royce Value Trust Inc	20251027	16.5	16.51	16.28	16.32	242100	15.7976	down	down	correct
RWT.US	Redwood Trust Inc	20251027	5.6	5.67	5.6	5.62	846600	5.4435	up	up	correct
RY.US	Royal Bank of Canada	20251027	146.93	148.31	146	148.23	1842100	147.204	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20251027	7.41	7.41	7.19	7.2	380672	7.2	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20251027	53.23	53.86	52.97	53.53	813837	53.2414	up	up	correct
RYI.US	Ryerson Holding Corporation	20251027	23.49	23.51	22.87	22.87	161701	22.5298	down	up	incorrect
RYN.US	Rayonier Inc	20251027	23.34	23.48	23.1	23.33	1250800	23.0339	down	up	incorrect
S.US	SentinelOne Inc.	20251027	17.91	17.91	17.48	17.6	3431900	17.6	down	up	incorrect
SA.US	Seabridge Gold Inc	20251027	22.77	23.3	21.69	22.39	1165500	22.39	down	down	correct
SACH.US	PA	20251027	18.26	18.26	16.85	17.25	7013	16.7939	down	down	correct
SAFE.US	Safehold Inc	20251027	15.73	15.84	15.4809	15.81	245835	15.6066	up	up	correct
SAH.US	Sonic Automotive Inc	20251027	64.7	65.33	63.11	64.86	342200	64.4828	up	up	correct
SAIC.US	Science Applications International Corporation	20251027	94.02	94.55	92.21	93.21	908700	92.9041	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20251027	22.95	22.96	22.43	22.78	1223100	22.78	down	down	correct
SAM.US	The Boston Beer Company Inc	20251027	232.96	232.96	226	227.52	292515	227.52	down	down	correct
SAN.US	Banco Santander S.A	20251027	9.88	9.95	9.85	9.87	3513900	9.7778	down	down	correct
SAP.US	SAP SE	20251027	272.5	274.15	271.21	272.16	1970900	272.16	down	down	correct
SAR.US	Saratoga Investment Corp	20251027	22.5	22.89	22.5	22.68	104500	21.4893	up	up	correct
SB.US	Safe Bulkers Inc	20251027	4.47	4.51	4.46	4.48	291902	4.404	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20251027	15.4	15.49	15.25	15.26	1150500	15.26	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20251027	7.89	7.89	7.84	7.86	21600	7.6929	down	down	correct
SBR.US	Sabine Royalty Trust	20251027	69.94	70.59	69.04	70.32	35800	69.1972	up	down	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20251027	25	25.07	24.36	24.61	732500	24.1443	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20251027	10.7	10.82	10.21	10.43	9259200	10.43	down	down	correct
SCCO.US	Southern Copper Corporation	20251027	128.9289	131.0744	128.2596	130.8874	1509465	129.4072	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20251027	15.07	15.19	15.05	15.15	97600	14.6746	up	up	correct
SCE.US	PL	20251027	16.15	16.28	16.0601	16.2	67340	15.9124	up	up	correct
SCHW.US	The Charles Schwab Corporation	20251027	95	95.28	94.54	94.84	7577900	94.2532	down	down	correct
SCI.US	Service Corporation International	20251027	81.47	82.22	81.27	82.15	792000	81.7957	up	up	correct
SCL.US	Stepan Company	20251027	46.08	46.4	45.28	45.28	179600	44.5377	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20251027	12.18	12.31	12.01	12.22	308500	11.5974	up	up	correct
SCS.US	Steelcase Inc	20251027	16.87	16.87	16.6	16.63	2375900	16.63	down	down	correct
SD.US	SandRidge Energy Inc	20251027	11.85	11.885	11.66	11.67	167500	11.5703	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20251027	16.59	16.67	16.51	16.574	130200	16.1472	down	up	incorrect
SDRL.US	Seadrill Limited	20251027	32.16	32.18	31.3	31.34	633923	31.34	down	up	incorrect
SE.US	Sea Limited	20251027	157.83	161.65	156.51	160.1	3932000	160.1	up	down	incorrect
SEE.US	Sealed Air Corporation	20251027	35.2	35.6	34.755	34.8	771037	34.6354	down	down	correct
SEM.US	Select Medical Holdings Corporation	20251027	14.34	14.4	14.18	14.21	544300	14.0835	down	down	correct
SEMR.US	SEMrush Holdings Inc	20251027	7.77	7.815	7.705	7.78	890405	7.78	up	up	correct
SF.US	Stifel Financial Corp	20251027	119.61	120.9701	118.9601	119.06	1165200	78.711	down	up	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20251027	22.03	22.1483	21.96	22.06	10194	21.715	up	up	correct
SFL.US	SFL Corporation Ltd	20251027	7.04	7.08	7	7.03	1125400	6.8562	down	down	correct
SG.US	Sweetgreen Inc.	20251027	7.43	7.4699	7.12	7.24	5891965	7.24	down	down	correct
SGU.US	Star Group L.P	20251027	11.87	12.12	11.84	11.87	15800	11.6984
SHAK.US	Shake Shack Inc	20251027	93.06	94.94	92.59	93.35	1311200	93.35	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20251027	52.35	52.99	52.27	52.54	224800	52.2565	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20251027	9.13	9.26	9.06	9.22	1179700	9.1289	up	up	correct
SHOP.US	Shopify Inc	20251027	174.78	176.88	172.635	175.06	9929500	175.06	up	up	correct
SHW.US	The Sherwin	20251027	335.7	337.33	333.17	336.08	3088700	334.5567	up	up	correct
SI.US	Silvergate Capital Corporation	20251027	12.32	12.585	12.17	12.31	74869	12.31	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20251027	1.66	1.69	1.64	1.67	2002900	1.67	up	up	correct
SIG.US	Signet Jewelers Limited	20251027	103.75	104.725	101.65	103.26	469606	102.9025	down	down	correct
SII.US	Sprott Inc	20251027	81.7	81.7	79.36	79.75	263100	79.1922	down	down	correct
SITC.US	SITE Centers Corp	20251027	8.88	8.91	8.77	8.91	1151782	6.7748	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20251027	126.6	127.27	123.2	124.41	734722	124.41	down	down	correct
SJM.US	The J. M. Smucker Company	20251027	102.5	107.09	101.97	104.77	2547400	102.6973	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20251027	5.46	5.64	5.42	5.52	272200	5.52	up	up	correct
SKIL.US	Skillsoft Corp	20251027	16.91	16.91	14.2	14.49	169095	14.49	down	up	incorrect
SKM.US	SK Telecom Co.Ltd	20251027	20.89	20.89	20.65	20.7	1003500	20.7	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20251027	33.35	33.56	33.1	33.5	533500	32.9013	up	up	correct
SKY.US	Skyline Champion Corporation	20251027	76.14	77.25	75.55	75.68	340200	75.68	down	down	correct
SLB.US	Schlumberger Limited	20251027	36.17	36.83	35.89	36.16	17423204	35.6662	down	down	correct
SLF.US	Sun Life Financial Inc	20251027	61.72	62.35	61.72	62.28	195400	60.961	up	up	correct
SLG.US	SL Green Realty Corp	20251027	51.87	52.84	51.54	52.72	1003900	52.1691	up	up	correct
SLQT.US	SelectQuote Inc	20251027	2.08	2.105	2.025	2.08	832230	2.08
SM.US	SM Energy Company	20251027	21.12	21.39	20.85	21.09	2187805	20.8671	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20251027	16.12	16.14	16.05	16.05	1856300	16.05	down	up	incorrect
SMG.US	The Scotts Miracle	20251027	55.78	56.03	54.79	55.06	498500	53.8576	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20251027	6.35	6.39	5.87	5.99	60900	5.99	down	down	correct
SMP.US	Standard Motor Products Inc	20251027	41.29	41.41	40.02	40.03	107100	39.4121	down	down	correct
SMRT.US	SmartRent Inc	20251027	1.5	1.52	1.45	1.45	351167	1.45	down	down	correct
SMWB.US	Similarweb Ltd	20251027	8.83	9.1588	8.73	9.07	261206	9.07	up	up	correct
SNA.US	Snap	20251027	345.34	347.55	343.21	346.25	207800	341.5231	up	up	correct
SNAP.US	Snap Inc	20251027	8.07	8.07	7.89	7.91	35190500	7.91	down	down	correct
SNDR.US	Schneider National Inc	20251027	22.91	23.15	22.76	23.03	697200	22.9498	up	up	correct
SNN.US	Smith & Nephew plc	20251027	36.59	36.73	36.38	36.68	424200	36.68	up	up	correct
SNOW.US	Snowflake Inc.	20251027	263.15	267.8	261.86	265.97	4778800	265.97	up	up	correct
SNV.US	Synovus Financial Corp	20251027	46.395	46.565	45.31	45.38	1384816	45.0444	down	down	correct
SNX.US	TD SYNNEX	20251027	156.21	157.115	154.79	155.08	604146	154.585	down	down	correct
SO.US	The Southern Company	20251027	95.7	95.7	94.78	95.4	4019300	93.8841	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20251027	23.04	23.1199	22.97	23.05	14585	22.3775	up	up	correct
SOJD.US	SOJD	20251027	21.22	21.25	21.17	21.23	57200	20.6108	up	up	correct
SOJE.US	SOJE	20251027	18.74	18.77	18.67	18.72	19800	18.4516	down	down	correct
SOL.US	ReneSola Ltd	20251027	1.85	1.86	1.84	1.84	155718	1.84	down	down	correct
SON.US	Sonoco Products Company	20251027	40.36	40.41	39.34	39.46	2948700	38.5843	down	down	correct
SONX.US	Sonendo Inc.	20251027	0.41	0.41	0.41	0.41	0	0.41
SONY.US	Sony Group Corporation	20251027	28.83	28.88	28.68	28.7	1878189	28.7	down	down	correct
SOR.US	Source Capital Inc	20251027	46	46	44.9601	45.66	7451	44.8571	down	down	correct
SOS.US	SOS Limited	20251027	1.8	1.88	1.77	1.85	17700	1.85	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20251027	103.835	105.4789	103.835	105.4789	1210	90.5365	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20251027	55.8	56.26	55.44	55.62	173000	54.8239	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20251027	4.1	4.215	4	4.17	3484824	4.17	up	up	correct
SPE.US	Special Opportunities Fund Inc	20251027	15.34	15.46	15.33	15.37	40600	14.2606	up	up	correct
SPG.US	Simon Property Group Inc	20251027	178.53	179.95	177.72	179.78	1005000	177.5954	up	up	correct
SPGI.US	S&P Global Inc	20251027	492.04	497.6	491.4	496.64	1862600	494.516	up	up	correct
SPH.US	Suburban Propane Partners L.P	20251027	18.94	19.01	18.8	18.89	67700	18.2549	down	up	incorrect
SPIR.US	Spire Corporation	20251027	12.11	12.15	11.64	11.67	279900	11.67	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20251027	42	43	42	43	446	43	up	up	correct
SPNT.US	SiriusPoint Ltd	20251027	18.37	18.58	18.17	18.51	565300	18.51	up	down	incorrect
SPOT.US	Spotify Technology S.A	20251027	648.44	661.54	640.4	657.8	2317000	657.8	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20251027	39.74	39.84	39.42	39.68	973600	39.68	down	down	correct
SPXC.US	SPX Corporation	20251027	195	196.8	194	195.85	374800	195.85	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20251027	17.75	17.79	17.68	17.74	58700	17.4045	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20251027	46.43	46.56	44.17	44.36	1219300	44.36	down	down	correct
SQNS.US	Sequans Communications S.A	20251027	7.14	7.6	6.94	7.48	641400	7.48	up	up	correct
SR.US	Spire Inc	20251027	88.58	88.87	87.86	88.61	343300	87.7207	up	down	incorrect
SRE.US	Sempra	20251027	92.83	93.32	92.05	93.17	2568300	92.4953	up	up	correct
SREA.US	Sempra Energy	20251027	23.43	23.49	23.3701	23.4	24922	23.0195	down	down	correct
SRG.US	Seritage Growth Properties	20251027	4.28	4.33	4.2	4.22	142500	4.22	down	down	correct
SRI.US	Stoneridge Inc	20251027	7.39	7.41	7.15	7.27	195800	7.27	down	down	correct
SRL.US	Scully Royalty Ltd	20251027	6.4	6.44	6.15	6.44	2900	6.44	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20251027	42.7801	43.135	42.5351	42.7801	31683	38.831
SSD.US	Simpson Manufacturing Co. Inc	20251027	176.19	176.8075	174.59	175.85	193806	175.5342	down	down	correct
SSL.US	Sasol Limited	20251027	6.49	6.51	6.4	6.41	1103400	6.41	down	down	correct
SSTK.US	Shutterstock Inc	20251027	24.94	25.37	24.05	25.35	296981	24.4099	up	up	correct
ST.US	Sensata Technologies Holding plc	20251027	32.24	32.3	31.46	31.6	1142113	31.3746	down	down	correct
STAG.US	STAG Industrial Inc	20251027	38.66	38.8	38.43	38.54	1169600	38.167	down	down	correct
STC.US	Stewart Information Services Corporation	20251027	74.53	75.5	73.63	74.14	152000	73.6024	down	down	correct
STE.US	STERIS plc	20251027	240.99	242.38	239.07	240.91	1334300	239.7098	down	down	correct
STEM.US	Stem Inc	20251027	24.48	24.615	21.588	22.52	366900	22.52	down	down	correct
STG.US	Sunlands Technology Group	20251027	6.85	6.85	6.8	6.8	1500	6.8	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20251027	37.59	37.8	37.52	37.68	52800	35.9049	up	up	correct
STLA.US	Stellantis N.V	20251027	11.02	11.06	10.9	10.94	13183300	10.94	down	up	incorrect
STM.US	STMicroelectronics N.V	20251027	25.21	25.54	25.01	25.47	5764500	25.3834	up	up	correct
STN.US	Stantec Inc	20251027	112.51	112.7	111.31	112.26	98457	112.0716	down	up	incorrect
STNG.US	Scorpio Tankers Inc	20251027	60.5	60.99	59.53	60.19	382200	59.4389	down	up	incorrect
STT.US	State Street Corporation	20251027	116.93	118.3	116.84	117.03	2226700	116.268	up	up	correct
STVN.US	Stevanato Group S.p.A.	20251027	26.25	26.62	25.52	25.98	189277	25.98	down	down	correct
STWD.US	Starwood Property Trust Inc	20251027	18.66	18.72	18.52	18.59	2199600	18.1103	down	down	correct
STZ.US	Constellation Brands Inc	20251027	139.91	140.02	137.18	137.96	2144760	136.0005	down	down	correct
SU.US	Suncor Energy Inc	20251027	39.94	40.27	39.84	40.04	2703500	39.3472	up	down	incorrect
SUI.US	Sun Communities Inc	20251027	124	125.28	123.53	124.47	575500	123.4383	up	up	correct
SUN.US	Sunoco LP	20251027	53.97	54.97	53.71	54.05	488403	52.2697	up	down	incorrect
SUPV.US	Grupo Supervielle S.A	20251027	9.17	10.5	9.17	9.96	16572100	9.96	up	up	correct
SUZ.US	Suzano S.A	20251027	9.19	9.23	9.09	9.12	780189	8.924	down	down	correct
SWK.US	Stanley Black & Decker Inc	20251027	71.13	72.83	71.06	72.08	2000200	71.2435	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20251027	81.62	81.91	80.72	81.02	188400	79.8355	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20251027	6.04	6.07	6.03	6.04	23300	6.04
SXC.US	SunCoke Energy Inc	20251027	7.95	8.01	7.86	7.87	893700	7.614	down	down	correct
SXI.US	Standex International Corporation	20251027	244.79	247.01	240.32	240.54	99800	239.8735	down	down	correct
SXT.US	Sensient Technologies Corporation	20251027	96.7	97.47	94.2	95.21	409824	94.3818	down	up	incorrect
SYF.US	Synchrony Financial	20251027	75.6	75.72	74.69	74.96	5008800	74.3505	down	down	correct
SYK.US	Stryker Corporation	20251027	382.86	383.91	379.54	383.72	1179900	382.7664	up	up	correct
SYY.US	Sysco Corporation	20251027	77.01	78.04	76.81	78	4052500	77.4284	up	up	correct
T.US	PC	20251027	20.02	20.02	19.85	19.9	143734	19.5969	down	down	correct
TAC.US	TransAlta Corporation	20251027	17.42	17.49	16.76	17	1521900	16.8832	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20251027	14.17	14.23	14.1	14.17	3277400	14.17
TAL.US	TAL Education Group	20251027	12.78	13.05	12.49	12.54	3912500	12.54	down	up	incorrect
TALO.US	Talos Energy Inc	20251027	9.85	9.885	9.68	9.74	1688900	9.74	down	up	incorrect
TAP.US	Molson Coors Beverage Company	20251027	45.43	45.62	45.16	45.27	2184883	44.3465	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20251027	23.27	23.39	23.2001	23.22	54991	22.8795	down	up	incorrect
TBI.US	TrueBlue Inc	20251027	5.97	5.98	5.78	5.89	209000	5.89	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20251027	45.5	45.97	45	45.2	2800	45.2	down	down	correct
TD.US	The Toronto	20251027	81.2	81.64	81	81.63	1650300	80.9656	up	down	incorrect
TDC.US	Teradata Corporation	20251027	21.64	21.69	21.32	21.37	881900	21.37	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20251027	11.58	11.7097	11.5605	11.63	101663	11.5268	up	up	correct
TDG.US	TransDigm Group Incorporated	20251027	1354.76	1365.79	1346.62	1354.46	229700	1354.46	down	down	correct
TDOC.US	Teladoc Health Inc	20251027	9.76	9.77	8.95	9.01	10091900	9.01	down	down	correct
TDS.US	Telephone and Data Systems Inc	20251027	39.28	39.7	39	39.09	452600	39.0493	down	down	correct
TDW.US	Tidewater Inc	20251027	49.97	50.55	48.42	48.68	525500	48.68	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20251027	534.93	535.19	526.6	528.46	306600	528.46	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20251027	12.09	12.15	12.09	12.15	40500	12.15	up	up	correct
TECK.US	Teck Resources Limited	20251027	42.66	42.83	41.44	41.8	3209200	41.717	down	down	correct
TEF.US	Telefónica S.A	20251027	5.26	5.28	5.255	5.28	393814	5.0567	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20251027	6.34	6.43	6.33	6.41	194600	5.9386	up	down	incorrect
TEL.US	TE Connectivity Ltd	20251027	237.24	238.99	235.86	236.74	2259700	235.2355	down	down	correct
TEN.US	Tenneco Inc	20251027	23.49	23.72	23.04	23.29	161300	22.3799	down	down	correct
TEO.US	Telecom Argentina S.A	20251027	9.88	10.98	9.62	10.89	2312000	10.5159	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20251027	19.15	19.68	19	19.61	8653100	19.61	up	up	correct
TEX.US	Terex Corporation	20251027	57.8	58.66	57.49	58.48	1267042	58.113	up	up	correct
TFC.US	Truist Financial Corporation	20251027	44.4	44.87	44.22	44.63	9207000	43.6774	up	up	correct
TFII.US	TFI International Inc	20251027	91.6	91.69	89.05	89.42	263500	89.0184	down	down	correct
TFSA.US	TFSA	20251027	24.6	24.69	24.6	24.69	1000	24.2596	up	down	incorrect
TFX.US	Teleflex Incorporated	20251027	132.2	133.29	130.88	132.55	360000	131.7561	up	up	correct
TG.US	Tredegar Corporation	20251027	7.53	7.64	7.38	7.39	76200	7.39	down	down	correct
TGNA.US	TEGNA Inc	20251027	20.12	20.15	19.83	19.84	855900	19.7113	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20251027	28.87	32.74	28.41	30.75	2317200	30.75	up	up	correct
TGT.US	Target Corporation	20251027	95.25	97.905	94.95	97.77	10000010	95.5696	up	up	correct
THC.US	Tenet Healthcare Corporation	20251027	210.39	217.16	210.39	216.17	1813320	216.17	up	up	correct
THG.US	The Hanover Insurance Group Inc	20251027	174.94	175.96	173.21	173.84	203000	172.9467	down	down	correct
THO.US	Thor Industries Inc	20251027	111.16	112.05	108.71	109.08	596700	108.542	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20251027	18.19	18.25	18.11	18.24	163900	17.5643	up	up	correct
THR.US	Thermon Group Holdings Inc	20251027	28.36	28.36	27.65	27.87	192000	27.87	down	down	correct
THS.US	TreeHouse Foods Inc	20251027	19.33	19.39	18.97	19.21	384800	19.21	down	down	correct
THW.US	Tekla World Healthcare Fund	20251027	12.94	13.02	12.82	13.02	143000	12.5512	up	up	correct
TISI.US	Team Inc	20251027	13.9012	16.34	13.9012	15.25	175075	15.25	up	up	correct
TJX.US	The TJX Companies Inc	20251027	142.55	143.54	142.09	143.27	3775393	142.4548	up	up	correct
TK.US	Teekay Corporation	20251027	9.07	9.315	9.01	9.27	441876	9.27	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20251027	6.05	6.05	5.97	6.03	1866200	5.9044	down	down	correct
TKR.US	The Timken Company	20251027	78.76	79.11	77.22	77.3	609800	76.7116	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20251027	20.31	20.31	19.91	20.1	287500	20.1	down	up	incorrect
TLYS.US	Tilly's Inc	20251027	1.7	1.74	1.69	1.69	54000	1.69	down	down	correct
TM.US	Toyota Motor Corporation	20251027	209.76	209.99	208.96	209.22	324600	209.22	down	down	correct
TME.US	Tencent Music Entertainment Group	20251027	23.34	23.855	23.28	23.71	5063100	23.71	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20251027	60.12	60.76	59.44	59.83	1022900	59.83	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20251027	572.09	572.67	561.04	563.78	1563600	563.3564	down	down	correct
TNC.US	Tennant Company	20251027	82.22	82.83	81.655	81.7	51548	80.952	down	down	correct
TNET.US	TriNet Group Inc	20251027	63.54	65.53	61.74	62.25	386202	61.9605	down	up	incorrect
TNK.US	Teekay Tankers Ltd	20251027	59.18	59.43	58.2101	59.31	301722	58.878	up	down	incorrect
TNL.US	Travel + Leisure Co	20251027	65.56	66.6899	65.25	65.8	1003898	65.2869	up	down	incorrect
TOL.US	Toll Brothers Inc	20251027	137.92	140.82	137.62	138.68	989966	138.4242	up	down	incorrect
TOST.US	Toast Inc.	20251027	39.09	39.16	38.4	38.88	4618799	38.88	down	up	incorrect
TPB.US	Turning Point Brands Inc	20251027	91.12	91.98	88.59	88.87	150000	88.8089	down	up	incorrect
TPC.US	Tutor Perini Corporation	20251027	69.62	70.04	68.22	68.72	371700	68.6599	down	down	correct
TPH.US	Tri Pointe Homes Inc	20251027	32.93	33.33	32.35	32.36	1183100	32.36	down	down	correct
TPL.US	Texas Pacific Land Corporation	20251027	936.619	941.359	922.0843	929.399	195762	308.8723	down	up	incorrect
TPR.US	Tapestry Inc	20251027	116.38	116.38	112.66	114.97	2959671	114.264	down	down	correct
TPTA.US	TPTA	20251027	22.94	23.15	22.73	22.8	2300	22.4405	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20251027	5.66	5.75	5.657	5.68	153200	5.4635	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20251027	21.08	21.14	20.99	21.02	23983	20.8833	down	down	correct
TR.US	Tootsie Roll Industries Inc	20251027	37.53	37.75	35.21	35.38	304983	34.1956	down	down	correct
TRC.US	Tejon Ranch Co	20251027	16.21	16.31	16.03	16.06	68900	16.06	down	up	incorrect
TREX.US	Trex Company Inc	20251027	49.07	49.93	48.75	49.73	1258598	49.73	up	up	correct
TRGP.US	Targa Resources Corp	20251027	154.89	155.16	153.09	153.98	1218500	152.2047	down	down	correct
TRI.US	Thomson Reuters Corporation	20251027	163.22	163.22	161.54	162.38	759100	160.4567	down	down	correct
TRN.US	Trinity Industries Inc	20251027	28.34	28.35	28.1	28.2	287800	27.8846	down	down	correct
TRNO.US	Terreno Realty Corporation	20251027	61.04	61.46	60.83	61.11	435600	60.5919	up	up	correct
TROX.US	Tronox Holdings plc	20251027	3.89	3.91	3.68	3.8	2478800	3.7171	down	down	correct
TRP.US	TC Energy Corporation	20251027	50.29	50.64	50	50.49	1405400	49.9449	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20251027	8.89	8.99	8.81	8.89	367300	8.6558
TRU.US	TransUnion	20251027	86.63	86.63	83.92	85.35	2445400	85.0849	down	down	correct
TRV.US	The Travelers Companies Inc	20251027	269.64	270.59	268.49	270.34	1108100	269.2748	up	down	incorrect
TS.US	Tenaris S.A	20251027	36.42	37.13	36.42	37.11	1301100	36.5659	up	up	correct
TSE.US	Trinseo S.A	20251027	1.62	1.64	1.51	1.57	486500	1.57	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20251027	4.91	4.93	4.9	4.92	20200	4.7255	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20251027	22.65	22.99	22.53	22.89	693100	22.3808	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20251027	298.65	300.48	293.69	298.25	13615030	297.4855	down	down	correct
TSN.US	Tyson Foods Inc	20251027	51.47	52.185	51.26	52.09	2449938	51.2184	up	down	incorrect
TSQ.US	Townsquare Media Inc	20251027	6.67	6.82	6.3	6.38	139100	6.167	down	up	incorrect
TT.US	Trane Technologies plc	20251027	429.17	430.86	426.16	428.28	1085200	426.2587	down	down	correct
TTC.US	The Toro Company	20251027	75	75.57	74.27	74.53	380400	74.1558	down	down	correct
TTE.US	TotalEnergies SE	20251027	62.2	62.56	61.97	62.37	822400	61.4979	up	up	correct
TTI.US	TETRA Technologies Inc	20251027	7.76	7.86	7.61	7.64	2345200	7.64	down	down	correct
TU.US	TELUS Corporation	20251027	15.07	15.07	14.91	14.96	4761700	14.6251	down	up	incorrect
TUYA.US	Tuya Inc	20251027	2.4	2.45	2.34	2.37	2018943	2.37	down	down	correct
TV.US	Grupo Televisa S.A.B	20251027	2.41	2.55	2.4	2.52	4411501	2.52	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20251027	24.04	24.085	23.98	24.02	6175	23.7576	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20251027	24.06	24.15	23.9119	24.09	47470	23.8149	up	up	correct
TWI.US	Titan International Inc	20251027	8.02	8.16	7.78	7.83	364100	7.83	down	down	correct
TWLO.US	Twilio Inc	20251027	114.17	115	113.352	114.49	2144900	114.49	up	up	correct
TWN.US	The Taiwan Fund Inc	20251027	57.11	57.24	56.79	57.22	44900	51.2785	up	up	correct
TWO.US	Two Harbors Investment Corp	20251027	9.78	9.86	9.7	9.82	1463527	9.5044	up	up	correct
TX.US	Ternium S.A	20251027	36.78	37.78	36.56	37.46	386300	36.531	up	down	incorrect
TXT.US	Textron Inc	20251027	81.23	81.23	80	80.47	1925100	80.4515	down	down	correct
TY.US	Tri	20251027	34.4	34.64	34.23	34.46	55000	34.193	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20251027	42.62	42.69	42.4	42.55	62600	40.7832	down	down	correct
TYL.US	Tyler Technologies Inc	20251027	511.9	517.505	501.45	509.06	348151	509.06	down	down	correct
U.US	Unity Software Inc	20251027	38.2	39.48	37.88	39.17	7548519	39.17	up	down	incorrect
UA.US	Under Armour Inc	20251027	4.7	4.79	4.68	4.68	3008891	4.68	down	up	incorrect
UAA.US	Under Armour Inc	20251027	4.86	4.94	4.82	4.85	9498500	4.85	down	down	correct
UAN.US	CVR Partners LP	20251027	93.64	94.5077	92.15	92.15	16908	88.1047	down	down	correct
UBER.US	Uber Technologies Inc	20251027	94.91	96.66	94.53	96.42	11748300	96.42	up	down	incorrect
UBS.US	UBS Group AG	20251027	38.49	38.8	38.42	38.6	1503600	38.6	up	up	correct
UDR.US	UDR Inc	20251027	36.07	36.17	35.76	36.01	3393500	35.5895	down	down	correct
UE.US	Urban Edge Properties	20251027	20.41	20.59	20.31	20.51	883200	20.3118	up	up	correct
UFI.US	Unifi Inc	20251027	4.37	4.47	4.37	4.46	55779	4.46	up	up	correct
UGI.US	UGI Corporation	20251027	33.71	34.06	33.52	33.98	1187200	33.645	up	up	correct
UGP.US	Ultrapar Participações S.A	20251027	3.87	3.94	3.86	3.91	6533300	3.7486	up	up	correct
UHS.US	Universal Health Services Inc	20251027	211.43	214.28	210.03	214.03	925200	213.6468	up	up	correct
UHT.US	Universal Health Realty Income Trust	20251027	36.31	36.63	35.9	36.45	81400	35.7942	up	up	correct
UI.US	Ubiquiti Inc	20251027	746.69	754.6052	737.25	744.51	192754	742.6177	down	down	correct
UIS.US	Unisys Corporation	20251027	3.9	3.9	3.73	3.76	430000	3.76	down	down	correct
UL.US	Unilever PLC	20251027	62.5525	62.7828	62.2523	62.7728	1882560	69.5093	up	up	correct
UMC.US	United Microelectronics Corporation	20251027	7.52	7.58	7.42	7.57	8009300	7.57	up	down	incorrect
UMH.US	UMH Properties Inc	20251027	14.67	14.67	14.53	14.61	348100	14.1912	down	down	correct
UNF.US	UniFirst Corporation	20251027	161.59	161.78	155.23	157.76	219000	157.2175	down	down	correct
UNFI.US	United Natural Foods Inc	20251027	39.8	40	38.78	38.96	549600	38.96	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20251027	363.5	366.22	361.4	365.98	7766441	363.5358	up	up	correct
UNM.US	Unum Group	20251027	76.55	76.7	75.74	75.8	879081	75.343	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20251027	24.18	24.36	24.17	24.23	8975	23.4407	up	up	correct
UNP.US	Union Pacific Corporation	20251027	218.2	218.93	216.4	218.23	4692298	215.8329	up	up	correct
UP.US	Wheels Up Experience Inc	20251027	1.63	1.64	1.565	1.59	4149900	1.59	down	down	correct
UPS.US	United Parcel Service Inc	20251027	88.215	89.32	88.215	89.22	12012890	86.4894	up	down	incorrect
URI.US	United Rentals Inc	20251027	918.59	920.43	885.88	900.34	797000	896.4349	down	down	correct
USA.US	Liberty All	20251027	6.43	6.44	6.39	6.39	1330564	6.0386	down	down	correct
USAC.US	USA Compression Partners LP	20251027	22.5	22.72	22.22	22.41	199100	21.9422	down	down	correct
USB.US	U.S. Bancorp	20251027	48.44	48.49	47.5	47.8	10275400	47.3423	down	down	correct
USDP.US	USD Partners LP	20251027	0.0073	0.0073	0.0069	0.0069	456	0.0069	down	down	correct
USFD.US	US Foods Holding Corp	20251027	74.87	74.87	73.87	74.2	1374708	74.2	down	down	correct
USNA.US	USANA Health Sciences Inc	20251027	20.41	20.87	19.94	20.1	421800	20.1	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20251027	93.26	93.26	90.23	91	125900	90.4286	down	up	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20251027	24.18	24.18	23.89	24.02	628900	23.4198	down	down	correct
UTI.US	Universal Technical Institute Inc	20251027	34.6	34.83	33.76	34.02	424900	34.02	down	down	correct
UTL.US	Unitil Corporation	20251027	50.09	50.23	49.29	50.07	71900	49.1413	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20251027	32.25	33	31.7	31.92	330300	31.6174	down	down	correct
UVV.US	Universal Corporation	20251027	53.29	53.4	51.95	52.08	191900	51.2963	down	down	correct
UWMC.US	WS	20251027	5.86	5.895	5.77	5.85	5511457	5.85	down	down	correct
UZD.US	UZD	20251027	21.71	21.71	21.35	21.66	6500	20.8671	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20251027	18.49	18.49	18.296	18.31	1800	17.6364	down	down	correct
UZF.US	UZF	20251027	18.84	18.84	18.71	18.8	1300	18.108	down	up	incorrect
V.US	Visa Inc	20251027	349	349.52	345.01	347.82	5400264	346.4097	down	up	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20251027	71.05	72.03	70.01	70.59	332600	68.8128	down	up	incorrect
VAL.US	WT	20251027	3.36	3.4597	3.36	3.43	14446	3.43	up	up	correct
VALE.US	Vale S.A.	20251027	11.54	11.55	11.43	11.46	26895400	10.8814	down	down	correct
VATE.US	Innovate Corp	20251027	5.5	5.5	4.73	5.18	57100	5.18	down	down	correct
VBF.US	Invesco Bond Fund	20251027	15.73	15.76	15.68	15.76	22400	15.4783	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20251027	10.81	10.89	10.8	10.84	33900	10.5898	up	up	correct
VEEV.US	Veeva Systems Inc	20251027	295.06	296.15	293.04	295.69	682300	295.69	up	down	incorrect
VEL.US	Velocity Financial Inc	20251027	18.82	18.91	18.62	18.7	47559	18.7	down	up	incorrect
VET.US	Vermilion Energy Inc	20251027	7.67	7.67	7.45	7.46	689300	7.3802	down	up	incorrect
VFC.US	V.F. Corporation	20251027	16.5	16.94	16.33	16.61	15357200	16.5277	up	up	correct
VGI.US	Virtus Global Multi	20251027	7.89	7.89	7.86	7.87	11400	7.5566	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20251027	10.13	10.2	10.11	10.19	172300	9.9378	up	up	correct
VHC.US	VirnetX Holding Corp	20251027	23.24	23.24	19.55	20.26	44800	20.26	down	up	incorrect
VHI.US	Valhi Inc	20251027	14.68	14.74	14.59	14.62	5700	14.5229	down	up	incorrect
VICI.US	VICI Properties Inc	20251027	31.12	31.18	30.88	30.97	7498800	30.4777	down	down	correct
VIPS.US	Vipshop Holdings Limited	20251027	18.56	19.25	18.56	18.68	2944200	18.68	up	down	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20251027	49.5	50.78	46.735	47.5	8094994	47.5	down	up	incorrect
VIV.US	Telefônica Brasil S.A	20251027	12.86	12.97	12.83	12.88	1225400	12.7345	up	down	incorrect
VKQ.US	Invesco Municipal Trust	20251027	9.73	9.77	9.71	9.76	81800	9.511	up	up	correct
VLN.US	Valens	20251027	1.78	1.79	1.75	1.75	379000	1.75	down	down	correct
VLO.US	Valero Energy Corporation	20251027	171.48	174.42	169.78	174.35	2614200	172.2043	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20251027	6.93	7.1	6.81	7.05	877600	7.05	up	up	correct
VLT.US	Invesco High Income Trust II	20251027	11.16	11.19	11.15	11.17	10200	10.7991	up	up	correct
VMC.US	Vulcan Materials Company	20251027	293.75	296	291.04	292.01	700175	291.512	down	down	correct
VMI.US	Valmont Industries Inc	20251027	422.83	422.83	413.055	415.07	135840	414.3938	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20251027	9.74	9.76	9.74	9.74	124000	9.4913
VNCE.US	Vince Holding Corp	20251027	2.94	3.01	2.92	2.96	75900	2.96	up	up	correct
VNO.US	Vornado Realty Trust	20251027	39.65	39.65	38.59	39.17	1122300	38.3225	down	down	correct
VNT.US	Vontier Corporation	20251027	43.18	43.38	42.73	43.03	736123	42.9724	down	down	correct
VOC.US	VOC Energy Trust	20251027	3.27	3.28	3.23	3.27	93443	3.0621
VOYA.US	Voya Financial Inc	20251027	74.34	74.64	73.47	73.69	327498	72.7074	down	down	correct
VPG.US	Vishay Precision Group Inc	20251027	36.87	36.95	35.88	35.96	100300	35.96	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20251027	10.48	10.51	10.43	10.51	22300	10.2504	up	up	correct
VRT.US	Vertiv Holdings Co	20251027	189.99	194	188.914	192.9	6673000	192.8281	up	up	correct
VSH.US	Vishay Intertechnology Inc	20251027	17.16	17.4	16.895	17.34	2138960	17.2166	up	up	correct
VST.US	Vistra Corp	20251027	203.66	203.66	196.5	199.3	4539500	199.0225	down	down	correct
VTEX.US	VTEX	20251027	4.52	4.577	4.465	4.48	790400	4.48	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20251027	10.9	10.94	10.85	10.87	17000	10.6146	down	down	correct
VTOL.US	Bristow Group Inc	20251027	39.61	39.87	38.55	38.59	110700	38.59	down	down	correct
VTR.US	Ventas Inc	20251027	70.38	71.59	70.2572	71.55	1985809	71.1144	up	up	correct
VVR.US	Invesco Senior Income Trust	20251027	3.29	3.31	3.28	3.29	882900	3.1415
VVV.US	Valvoline Inc	20251027	33.85	33.93	33.4	33.59	1507900	33.59	down	down	correct
VZ.US	Verizon Communications Inc	20251027	38.81	39.29	38.77	39.23	27487200	38.561	up	up	correct
W.US	Wayfair Inc	20251027	85.97	87.755	85	86.45	6017800	86.45	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20251027	198.29	200.52	196.905	200.34	998565	199.8592	up	down	incorrect
WAL.US	Western Alliance Bancorporation	20251027	80.5	80.57	78.67	79.32	977753	78.5423	down	down	correct
WAT.US	Waters Corporation	20251027	359.39	359.79	351.75	351.75	520700	351.75	down	down	correct
WBS.US	Webster Financial Corporation	20251027	57.13	57.7	56.88	57.1	1720807	56.393	down	down	correct
WCC.US	WESCO International Inc	20251027	228.02	228.87	222.31	222.97	547300	222.6051	down	down	correct
WCN.US	Waste Connections Inc	20251027	176.22	177.05	173.41	174.78	1454600	174.0485	down	down	correct
WD.US	Walker & Dunlop Inc	20251027	85.59	86.32	83.925	85.36	87832	84.4266	down	up	incorrect
WDH.US	Waterdrop Inc	20251027	1.81	1.825	1.78	1.8	230000	1.8	down	up	incorrect
WDI.US	Western Asset Diversified Income Fund	20251027	14.52	14.611	14.49	14.52	168100	13.9223
WEA.US	Western Asset Premier Bond Fund	20251027	11.34	11.37	11.13	11.23	39600	10.9492	down	up	incorrect
WEAV.US	Weave Communications Inc.	20251027	7.05	7.05	6.905	6.93	658200	6.93	down	up	incorrect
WEC.US	WEC Energy Group Inc	20251027	116.09	116.79	115.08	116.68	2116100	114.7812	up	up	correct
WELL.US	Welltower Inc	20251027	178.33	182.87	177.53	182.61	3371342	181.2566	up	up	correct
WES.US	Western Midstream Partners LP	20251027	38.63	38.82	38.5	38.65	1067341	36.9077	up	up	correct
WEX.US	WEX Inc	20251027	161.44	163.51	160.68	160.92	312700	160.92	down	down	correct
WF.US	Woori Financial Group Inc	20251027	54.55	54.55	53.82	54.05	39141	53.75	down	down	correct
WFC.US	Wells Fargo & Company	20251027	86.9	87.34	86.31	87.01	11682000	86.1316	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20251027	65.46	66.59	65.1815	66.45	255273	66.0989	up	up	correct
WGO.US	Winnebago Industries Inc	20251027	40.31	41.8742	40.16	41.2	942254	40.887	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20251027	75.29	75.29	73.69	74.78	1759600	74.3805	down	down	correct
WHD.US	Cactus Inc	20251027	39.79	40.4	39.19	39.85	562639	39.617	up	up	correct
WHG.US	Westwood Holdings Group Inc	20251027	16.7	16.7	16.45	16.47	5019	16.1824	down	down	correct
WHR.US	Whirlpool Corporation	20251027	74.05	74.92	73.36	73.78	2243109	71.8865	down	down	correct
WIA.US	Western Asset Inflation	20251027	8.4	8.43	8.39	8.4	50200	8.192
WIT.US	Wipro Limited	20251027	2.7	2.7	2.66	2.67	6113116	2.602	down	down	correct
WIW.US	Western Asset Inflation	20251027	8.9	8.92	8.86	8.89	233300	8.6348	down	up	incorrect
WK.US	Workiva Inc	20251027	89.23	90.46	87.99	88.52	542300	88.52	down	up	incorrect
WLK.US	Westlake Chemical Corporation	20251027	79.57	80.04	79.2	79.73	598746	78.6407	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20251027	19.87	20	19.59	19.63	54650	18.7182	down	down	correct
WM.US	Waste Management Inc	20251027	215.28	215.28	212.97	213.77	2752967	212.9466	down	up	incorrect
WMB.US	The Williams Companies Inc	20251027	57.55	58.25	57.22	57.67	7809429	57.1967	up	up	correct
WMK.US	Weis Markets Inc	20251027	67.15	67.185	65.4615	65.88	95312	65.2341	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20251027	143.78	145.48	142.65	142.81	594690	142.4915	down	up	incorrect
WMT.US	Walmart Inc	20251027	106.34	106.36	104.15	104.47	16375900	104.2575	down	down	correct
WNC.US	Wabash National Corporation	20251027	9.09	9.1	8.76	8.91	484770	8.8338	down	down	correct
WOLF.US	Wolfspeed Inc	20251027	29.61	31.98	29.45	30.89	5555400	30.89	up	up	correct
WOR.US	Worthington Industries Inc	20251027	58.54	58.94	56.22	56.29	159818	56.1067	down	down	correct
WOW.US	WideOpenWest Inc	20251027	5.14	5.14	5.12	5.14	502434	5.14
WPC.US	W. P. Carey Inc	20251027	66.49	66.85	66.07	66.85	1318683	65.9079	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20251027	95.41	96.98	92.8	94.45	3278678	94.3003	down	down	correct
WPP.US	WPP plc	20251027	24.03	24.24	23.95	24.22	351800	24.22	up	up	correct
WRB.US	W. R. Berkley Corporation	20251027	74.93	75.53	74.69	75.26	2289940	73.983	up	up	correct
WRBY.US	Warby Parker Inc.	20251027	21.44	21.83	21.42	21.5	1688500	21.5	up	up	correct
WSM.US	Williams	20251027	191.37	194.934	191.2	192.86	720793	192.2539	up	up	correct
WSO.US	Watsco Inc	20251027	363	364.93	359.745	364.37	723109	361.4942	up	down	incorrect
WSR.US	Whitestone REIT	20251027	12.22	12.27	12.115	12.24	154513	12.1548	up	up	correct
WST.US	West Pharmaceutical Services Inc	20251027	299.99	301	282.29	287.22	1067880	286.7281	down	up	incorrect
WTI.US	W&T Offshore Inc	20251027	2.29	2.3	2.18	2.18	1324630	2.1687	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20251027	1917	1941.89	1917	1932.9	23600	1932.9	up	up	correct
WTRG.US	Essential Utilities Inc	20251027	41.03	41.43	40.18	40.63	4558800	39.9059	down	down	correct
WTS.US	Watts Water Technologies Inc	20251027	279.25	279.25	275.64	276.39	119616	275.4344	down	up	incorrect
WTTR.US	Select Energy Services Inc	20251027	11.93	11.98	11.5	11.52	870666	11.3825	down	up	incorrect
WU.US	The Western Union Company	20251027	8.98	9.03	8.78	8.91	11180810	8.691	down	down	correct
WWW.US	Wolverine World Wide Inc	20251027	25.96	26.17	24.765	24.85	2464340	24.7131	down	up	incorrect
WY.US	Weyerhaeuser Company	20251027	23.97	24.045	23.76	24.02	3250980	23.7934	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20251027	4.99	5.02	4.95	4.96	434900	4.682	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20251027	13.13	13.275	12.925	13	704976	12.8741	down	down	correct
XOM.US	Exxon Mobil Corporation	20251027	115.7	115.99	115.1	115.94	10975400	114.1737	up	up	correct
XPEV.US	XPeng Inc	20251027	22	23.29	21.95	23.02	13045400	23.02	up	up	correct
XPO.US	XPO Logistics Inc	20251027	127.15	127.42	124.49	125.25	1077900	125.25	down	down	correct
XPOF.US	Xponential Fitness Inc.	20251027	7.04	7.2	6.93	6.94	380600	6.94	down	down	correct
XPRO.US	Frank’s International NV	20251027	13.92	13.94	13.51	13.8	698700	13.8	down	down	correct
XYF.US	X Financial	20251027	12.98	13.16	12.67	12.78	107600	12.78	down	down	correct
XYL.US	Xylem Inc	20251027	149.005	150.4	148.38	149.4	1688175	148.4753	up	up	correct
YALA.US	Yalla Group Limited	20251027	7.32	7.36	7.2	7.29	279200	7.29	down	down	correct
YELP.US	Yelp Inc	20251027	33.04	33.37	32.88	32.99	456600	32.99	down	down	correct
YETI.US	YETI Holdings Inc	20251027	35.94	36.56	35.77	36.07	1199200	36.07	up	up	correct
YEXT.US	Yext Inc	20251027	8.55	8.5805	8.4742	8.56	541254	8.56	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20251027	13.39	13.4	12.975	13.3	10456500	13.3	down	down	correct
YOU.US	Clear Secure Inc.	20251027	31.46	32.106	31.4	31.84	1013616	31.7271	up	up	correct
YPF.US	YPF Sociedad Anónima	20251027	34.89	37.29	33	33.36	15631800	33.36	down	down	correct
YRD.US	Yiren Digital Ltd	20251027	6.03	6.05	5.9	6.02	52200	6.02	down	down	correct
YSG.US	Yatsen Holding Limited	20251027	7.71	7.7433	7.4	7.46	210105	7.46	down	down	correct
YUM.US	Yum! Brands Inc	20251027	143.61	144.38	142.03	142.98	1743600	141.6532	down	down	correct
YUMC.US	Yum China Holdings Inc	20251027	45	45.28	44.24	44.43	1216100	43.9644	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20251027	103.15	103.505	102.5301	103.12	993620	102.8466	down	up	incorrect
ZEPP.US	Zepp Health Corporation	20251027	42.14	47.27	41.2	46	254853	46	up	up	correct
ZETA.US	Zeta Global Holdings Corp.	20251027	19.19	19.23	18.8	18.87	5028900	18.87	down	down	correct
ZH.US	Zhihu Inc	20251027	4.37	4.49	4.35	4.39	189500	4.39	up	up	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20251027	13.935	14.55	13.935	14.35	5654600	14.132	up	up	correct
ZIP.US	ZipRecruiter Inc	20251027	4.78	4.94	4.78	4.82	748300	4.82	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20251027	19.32	19.48	19.285	19.36	908800	19.36	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20251027	6.58	6.59	6.55	6.58	136000	6.3797
ZTS.US	Zoetis Inc	20251027	146.53	147.93	145.41	147.53	2317383	146.393	up	up	correct
ZVIA.US	Zevia PBC	20251027	2.53	2.55	2.445	2.46	566600	2.46	down	up	incorrect
ZWS.US	Zurn Water Solutions Corp	20251027	46.85	47.17	46.51	46.62	902500	46.4067	down	up	incorrect
ZYME.US	Zymeworks Inc	20251027	17.74	18.85	17.69	18.47	2690900	18.47	up	up	correct