CollectAI

close-nyse_stocks

2025/11/05

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20251105	143.15	147.49	142.46	146.77	1664700	146.5081	up	up	correct
AA.US	Alcoa Corporation	20251105	35.5	36.26	35.26	35.74	5215141	35.74	up	up	correct
AAP.US	Advance Auto Parts Inc	20251105	48.3	50.11	48.17	48.66	1349673	48.373	up	up	correct
AAT.US	American Assets Trust Inc	20251105	18.96	18.97	18.62	18.85	573800	18.2049	down	down	correct
AB.US	AllianceBernstein Holding L.P	20251105	39.11	39.77	39.11	39.62	210100	38.6887	up	up	correct
ABBV.US	AbbVie Inc	20251105	215.74	217.43	212.6	216.77	4928200	215.0398	up	up	correct
ABEV.US	Ambev S.A	20251105	2.4	2.43	2.4	2.42	26431800	2.2906	up	up	correct
ABG.US	Asbury Automotive Group Inc	20251105	230.12	235.5	229.99	233.86	204300	233.86	up	down	incorrect
ABM.US	ABM Industries Incorporated	20251105	43.07	43.86	42.8403	43.69	394569	43.4038	up	up	correct
ABR.US	PD	20251105	17.6	17.7	17.5501	17.615	16084	17.2205	up	up	correct
ABT.US	Abbott Laboratories	20251105	125.89	126.71	123.92	124.54	4597100	123.9123	down	up	incorrect
AC.US	Associated Capital Group Inc	20251105	36.5	36.5	36.5	36.5	0	36.5
ACA.US	Arcosa Inc	20251105	100.16	102.32	99.995	100.55	182794	100.5052	up	up	correct
ACCO.US	ACCO Brands Corporation	20251105	3.64	3.73	3.58	3.73	724100	3.6444	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20251105	3.48	3.59	3.35	3.35	2549800	3.35	down	down	correct
ACI.US	Albertsons Companies Inc	20251105	17.28	17.75	17.135	17.48	7465000	17.3274	up	up	correct
ACM.US	AECOM	20251105	131.27	132.82	130.58	132.21	722300	131.7998	up	up	correct
ACN.US	Accenture plc	20251105	243.38	248.99	242.76	247.82	3631800	246.3823	up	up	correct
ACP.US	PA	20251105	20.9	20.93	20.82	20.93	937	20.5905	up	up	correct
ACR.US	PD	20251105	22.15	22.19	22.15	22.1899	6303	21.697	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20251105	4.39	4.645	4.39	4.62	363657	4.4797	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20251105	25.7	25.78	25.55	25.76	13200	25.078	up	up	correct
ADC.US	P	20251105	17.48	17.6399	17.48	17.53	4142	17.53	up	up	correct
ADCT.US	ADC Therapeutics SA	20251105	4.03	4.08	3.875	4	1272492	4	down	down	correct
ADM.US	Archer	20251105	58.67	58.79	56.12	56.29	5743600	55.402	down	down	correct
ADNT.US	Adient plc	20251105	21.61	21.74	18.72	19.98	2223479	19.98	down	down	correct
ADT.US	ADT Inc	20251105	8.08	8.1865	7.99	8.12	12931870	8.0649	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20251105	23.12	23.39	23.06	23.3	222000	22.3859	up	up	correct
AEE.US	Ameren Corporation	20251105	101.86	102.36	100.88	101.28	1785286	100.556	down	down	correct
AEFC.US	AEFC	20251105	20	20.25	20	20.23	46800	19.5963	up	up	correct
AEG.US	Aegon N.V	20251105	7.49	7.55	7.47	7.5	5313600	7.5	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20251105	158.31	160.61	157.87	159.68	1903000	159.0289	up	up	correct
AEO.US	American Eagle Outfitters Inc	20251105	16.15	17.34	16.1	16.97	6262700	16.8936	up	up	correct
AER.US	AerCap Holdings N.V	20251105	131.58	134.56	131.07	133.63	1555500	133.0059	up	down	incorrect
AES.US	The AES Corporation	20251105	13.48	14.43	13.37	14.22	15497800	14.0536	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20251105	10.99	11	10.95	10.96	170300	10.7127	down	down	correct
AFG.US	American Financial Group Inc	20251105	133.32	138.74	132.68	135.18	594400	130.8529	up	up	correct
AFGB.US	American Financial Group Inc	20251105	22.75	22.75	22.52	22.61	3600	22.2319	down	down	correct
AFGC.US	American Financial Group Inc	20251105	19.81	20.2199	19.81	20.0401	6532	19.38	up	up	correct
AFGD.US	American Financial Group Inc	20251105	21.94	22.024	21.887	21.93	2600	21.2195	down	down	correct
AFGE.US	American Financial Group Inc	20251105	17.58	17.79	17.56	17.7	6521	17.1356	up	up	correct
AFL.US	Aflac Incorporated	20251105	110.74	113.84	109.15	111.24	2965900	110.0778	up	down	incorrect
AG.US	First Majestic Silver Corp	20251105	11.21	11.32	10.19	10.67	27183400	10.6627	down	up	incorrect
AGCO.US	AGCO Corporation	20251105	104.72	107.01	104.25	106.77	583900	106.2559	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20251105	11.45	11.72	11.45	11.64	83600	11.1852	up	up	correct
AGI.US	Alamos Gold Inc	20251105	30.54	31.11	30.35	30.99	2475800	30.9684	up	up	correct
AGL.US	agilon health inc	20251105	0.7465	0.855	0.71	0.7535	18909801	0.7535	up	up	correct
AGM.US	PG	20251105	18.52	18.8	18.52	18.7001	4571	18.3843	up	up	correct
AGO.US	Assured Guaranty Ltd	20251105	82.11	83.05	81.61	81.92	389800	81.2492	down	down	correct
AGRO.US	Adecoagro S.A	20251105	7.72	7.99	7.7	7.96	529700	7.96	up	up	correct
AGX.US	Argan Inc	20251105	303.38	331.01	303.38	324.93	323300	324.5212	up	up	correct
AHH.US	PA	20251105	21.2	21.2	21.03	21.1	7234	20.6787	down	down	correct
AHL.US	PE	20251105	21	21.25	21	21.144	4528	20.7776	up	up	correct
AHT.US	PI	20251105	14.1942	14.38	13.85	14.25	3253	13.7729	up	up	correct
AI.US	C3.ai Inc	20251105	15.84	16.07	15.67	16.07	4978700	16.07	up	up	correct
AIN.US	Albany International Corp	20251105	55.19	55.84	51.15	54.59	954412	54.2916	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20251105	24.16	24.435	24.13	24.13	77400	22.3077	down	up	incorrect
AIR.US	AAR Corp	20251105	83.34	84.18	82.29	83.6	313900	83.6	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20251105	255.66	260.105	253	257.9	361743	256.9566	up	up	correct
AIV.US	Apartment Investment and Management Company	20251105	5.34	5.37	5.275	5.32	2111913	3.99	down	down	correct
AIZ.US	Assurant Inc	20251105	220.63	225	217.87	218.31	433500	216.588	down	down	correct
AIZN.US	Assurant Inc	20251105	20.1	20.374	20.04	20.19	12100	19.8557	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20251105	250.89	253	248.04	248.05	1673100	246.6389	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20251105	11.5	12.991	11.5	12.6	13983	12.6	up	up	correct
AKO.US	B	20251105	26.71	27.314	26.71	27.28	9423	27.1363	up	up	correct
AKR.US	Acadia Realty Trust	20251105	19.87	20.01	19.7	19.87	1297900	19.6789
ALB.US	Albemarle Corporation	20251105	90.39	92.87	89.1	91.96	3369752	91.6833	up	up	correct
ALC.US	Alcon AG	20251105	73.78	74.7	73.56	74.34	1881100	74.34	up	up	correct
ALE.US	ALLETE Inc	20251105	67.35	67.38	67.31	67.31	526483	67.31	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20251105	15.62	15.79	15.62	15.74	417900	15.4768	up	up	correct
ALG.US	Alamo Group Inc	20251105	173.92	178.3	173.92	177.22	70200	176.9079	up	up	correct
ALIT.US	Alight Inc	20251105	2.53	2.85	2.39	2.51	31736700	2.4665	down	down	correct
ALK.US	Alaska Air Group Inc	20251105	40.48	42.45	40.33	41.86	6229800	41.86	up	up	correct
ALL.US	The Allstate Corporation	20251105	195.84	197.45	194.48	194.75	1381000	192.8597	down	down	correct
ALLE.US	Allegion plc	20251105	165.18	166.91	163.95	165.81	578600	165.2914	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20251105	78.61	81.74	78.19	80.76	1033100	80.4916	up	up	correct
ALTG.US	PA	20251105	25.4192	25.42	25.4192	25.42	1071	24.7994	up	up	correct
ALV.US	Autoliv Inc	20251105	119.9	122.07	119.75	121.4	521985	119.5359	up	up	correct
ALX.US	Alexander's Inc	20251105	228.04	240	225.42	232.87	113400	223.9545	up	up	correct
AM.US	Antero Midstream Corporation	20251105	17.2	17.44	17.11	17.24	2749400	17.0332	up	up	correct
AMBC.US	Ambac Financial Group Inc	20251105	8.37	8.45	8.25	8.28	516769	8.28	down	down	correct
AMBP.US	Ardagh Metal Packaging S.A	20251105	3.39	3.46	3.335	3.43	1164100	3.43	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20251105	2.53	2.56	2.5	2.5	24288200	2.5	down	down	correct
AMCR.US	Amcor plc	20251105	7.92	8.13	7.87	8.07	9408460	39.2267	up	up	correct
AME.US	AMETEK Inc	20251105	198.02	199.81	197.01	198.06	1147000	197.7518	up	up	correct
AMG.US	Affiliated Managers Group Inc	20251105	252.43	259.47	251.49	256.74	334779	256.7214	up	down	incorrect
AMH.US	PH	20251105	24.5	24.5	24.35	24.35	4005	23.9595	down	up	incorrect
AMN.US	AMN Healthcare Services Inc	20251105	19.75	20.8	19.34	20.63	766473	20.63	up	up	correct
AMP.US	Ameriprise Financial Inc	20251105	451.62	462.51	449.35	459.07	593284	456.1302	up	up	correct
AMPY.US	Amplify Energy Corp	20251105	4.52	4.66	4.5	4.57	1045500	4.57	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20251105	170	175.48	170	173.99	176400	173.99	up	up	correct
AMRC.US	Ameresco Inc	20251105	36.3	37.75	35.02	37.44	841683	37.44	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20251105	11.29	11.735	11.145	11.69	2340200	11.69	up	up	correct
AMT.US	American Tower Corporation (REIT)	20251105	180.6	182.03	178.72	179.43	2330500	177.7009	down	down	correct
AMWL.US	American Well Corporation	20251105	5.01	5.2582	4.51	4.57	158727	4.57	down	up	incorrect
AMX.US	América Móvil S.A.B. de C.V	20251105	22.68	23.09	22.68	22.97	3118800	22.6857	up	down	incorrect
AN.US	AutoNation Inc	20251105	195.88	197.01	192.08	193.54	406300	193.54	down	down	correct
ANET.US	Arista Networks Inc	20251105	142.67	148	140.02	140.42	15900960	140.42	down	down	correct
ANF.US	Abercrombie & Fitch Co	20251105	67.53	71.68	66.61	70.4	1796762	70.4	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20251105	9.47	9.48	9.38	9.46	522200	9.0861	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20251105	9.22	9.3	9.12	9.15	91800	8.507	down	down	correct
AON.US	Aon plc	20251105	344.21	346.76	341.7	341.7	1344800	340.9719	down	down	correct
AOS.US	A. O. Smith Corporation	20251105	65.15	66.19	65.11	66.03	1418300	65.7051	up	up	correct
AP.US	Ampco	20251105	2	2.02	1.92	1.94	23200	1.94	down	up	incorrect
APAM.US	Artisan Partners Asset Management Inc	20251105	43.56	44.71	43.26	44.63	367900	42.1495	up	up	correct
APD.US	Air Products and Chemicals Inc	20251105	240.77	241.48	235.55	237.56	2160000	235.8386	down	down	correct
APG.US	APi Group Corporation	20251105	35.5	36.545	35.24	36.38	2668110	36.38	up	up	correct
APH.US	Amphenol Corporation	20251105	136.68	141.05	136.5	138.87	8079306	138.6027	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20251105	11.1	11.417	11.035	11.35	3285900	11.0516	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20251105	5.56	5.6	5.52	5.59	3661500	5.4732	up	up	correct
AQNB.US	AQNB	20251105	25.63	25.73	25.63	25.7	12400	25.1703	up	up	correct
AR.US	Antero Resources Corporation	20251105	32.84	33.46	32.44	32.83	4666400	32.83	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20251105	7	7.15	6.96	7.12	1319300	7.0607	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20251105	13.86	13.99	13.82	13.93	102100	13.4652	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20251105	54.29	54.85	53.08	54.47	3494200	53.6772	up	down	incorrect
ARES.US	Ares Management Corporation	20251105	151.03	154.3	149.18	153.25	1530800	151.5221	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20251105	9.93	10.01	9.92	9.93	669700	9.6797
ARL.US	American Realty Investors Inc	20251105	16.05	16.97	15.68	16.97	4500	16.97	up	down	incorrect
ARLO.US	Arlo Technologies Inc	20251105	17.66	17.84	17.37	17.71	1302350	17.71	up	down	incorrect
ARMK.US	Aramark	20251105	37.63	37.87	37.33	37.68	2168600	37.4449	up	down	incorrect
AROC.US	Archrock Inc	20251105	25.45	25.77	24.96	25.02	2278272	24.8498	down	up	incorrect
ARR.US	PC	20251105	21.8	21.8	21.75	21.77	11632	21.1784	down	up	incorrect
ARW.US	Arrow Electronics Inc	20251105	111.88	113.08	109.68	112.83	732428	112.83	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20251105	45.32	46.09	44.37	45.49	123200	45.461	up	up	correct
ASAN.US	Asana Inc	20251105	13.21	13.285	13.05	13.15	2501317	13.15	down	down	correct
ASB.US	PF	20251105	21.23	21.23	21.03	21.03	787	20.3278	down	up	incorrect
ASC.US	Ardmore Shipping Corporation	20251105	12.45	12.49	12.03	12.46	507100	12.2892	up	down	incorrect
ASG.US	Liberty All	20251105	5.47	5.51	5.45	5.5	199300	5.2607	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20251105	20.55	20.59	20.483	20.58	109400	19.8222	up	up	correct
ASGN.US	ASGN Incorporated	20251105	44.51	45.22	43.885	44.98	858049	44.98	up	down	incorrect
ASH.US	Ashland Global Holdings Inc	20251105	48.01	51.35	47.12	50.74	1483700	50.0064	up	up	correct
ASIX.US	AdvanSix Inc	20251105	18.71	19.01	18.52	18.87	302757	18.6606	up	up	correct
ASPN.US	Aspen Aerogels Inc	20251105	7.19	7.46	7.15	7.41	1752200	7.41	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20251105	304.48	312.13	301.59	311	54800	302.6981	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20251105	15.45	16	15.33	15.83	10527000	15.83	up	up	correct
ATEN.US	A10 Networks Inc	20251105	18.38	18.8	17.64	18.13	954445	18.0145	down	down	correct
ATH.US	PD	20251105	17.54	17.875	17.5	17.83	39329	17.5114	up	up	correct
ATHM.US	Autohome Inc	20251105	25	25.23	24.65	24.82	438100	23.5384	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20251105	95.8	97.57	95.02	96.49	1171195	96.49	up	up	correct
ATKR.US	Atkore Inc	20251105	68.03	69.085	67.08	68.32	375100	67.6348	up	up	correct
ATO.US	Atmos Energy Corporation	20251105	173.55	174.34	171.7	172.59	1028300	170.6564	down	up	incorrect
ATR.US	AptarGroup Inc	20251105	114.33	116.04	112.77	115.57	896900	115.1249	up	up	correct
ATUS.US	Altice USA Inc	20251105	2.13	2.185	2.12	2.15	1822100	2.15	up	down	incorrect
AU.US	AngloGold Ashanti Limited	20251105	65.82	67.17	65.48	67.04	2168700	66.3538	up	up	correct
AUST.US	Austin Gold Corp.	20251105	1.81	1.81	1.64	1.72	28200	1.72	down	down	correct
AVA.US	Avista Corporation	20251105	39.43	40.17	39.16	39.74	765054	38.814	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20251105	4.26	4.3	4.165	4.21	144200	4.169	down	down	correct
AVB.US	AvalonBay Communities Inc	20251105	176.57	178.32	175.31	177.74	1021200	176.0587	up	down	incorrect
AVD.US	American Vanguard Corporation	20251105	4.71	5.04	4.71	5.02	194900	5.02	up	up	correct
AVK.US	Advent Convertible and Income Fund	20251105	12.88	12.88	12.79	12.84	109300	12.3733	down	up	incorrect
AVNS.US	Avanos Medical Inc	20251105	12.375	12.66	10.64	10.66	1119600	10.66	down	up	incorrect
AVNT.US	Avient Corporation	20251105	30.21	32.08	29.52	31.29	1752500	31.0169	up	up	correct
AVY.US	Avery Dennison Corporation	20251105	174.31	176.03	171.85	174.52	898635	172.7116	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20251105	10.95	10.973	10.92	10.92	202949	10.5874	down	up	incorrect
AWI.US	Armstrong World Industries Inc	20251105	189.5	192.3	189.1	191.53	294800	190.8096	up	down	incorrect
AWK.US	American Water Works Company Inc	20251105	130.02	132.58	129.4	130.97	2952519	129.258	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20251105	3.85	3.85	3.79	3.82	100000	11.0054	down	down	correct
AWR.US	American States Water Company	20251105	74.93	75.49	73.645	74.07	479475	73.0643	down	down	correct
AX.US	Axos Financial Inc	20251105	79.11	81.14	78.41	80.75	292345	80.75	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20251105	6.29	6.42	6.27	6.35	2121800	6.35	up	up	correct
AXP.US	American Express Company	20251105	359.69	367.8151	356.41	365.8	2195993	364.9892	up	up	correct
AXR.US	AMREP Corporation	20251105	21.14	21.39	20.7	20.93	9400	20.93	down	down	correct
AXS.US	PE	20251105	20.8	20.95	20.75	20.89	35947	20.5359	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20251105	27.53	28.075	27.45	27.92	2602922	27.92	up	up	correct
AYI.US	Acuity Brands Inc	20251105	361.18	367.81	361.18	363.56	142300	363.3249	up	up	correct
AZO.US	AutoZone Inc	20251105	3683.8799	3749.9399	3652.6101	3661.8101	131500	3661.8101	down	down	correct
AZZ.US	AZZ Inc	20251105	100.36	104.27	100.12	103.62	311800	103.4562	up	up	correct
B.US	Barnes Group Inc	20251105	32.13	32.8	32.1	32.79	9509700	32.3776	up	up	correct
BA.US	The Boeing Company	20251105	197.75	198.51	195.31	197.62	9885700	197.62	down	down	correct
BABA.US	Alibaba Group Holding Limited	20251105	164.4	166.88	163.6	164.82	8631400	164.82	up	up	correct
BAC.US	PP	20251105	17.26	17.37	17.24	17.2729	39228	17.0165	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20251105	85.66	87.72	85.66	86.61	2211100	85.3929	up	up	correct
BAK.US	Braskem S.A	20251105	2.45	2.52	2.45	2.51	372800	2.51	up	down	incorrect
BALY.US	Bally's Corporation	20251105	18	18.215	17.24	17.93	81536	17.93	down	down	correct
BAM.US	Brookfield Asset Management Inc	20251105	53.85	54.56	53.3	53.98	2351400	52.9745	up	up	correct
BAP.US	Credicorp Ltd	20251105	257.72	260.87	257.66	258.82	188600	258.82	up	up	correct
BARK.US	Original Bark Co	20251105	0.837	0.84	0.79	0.81	481100	0.81	down	down	correct
BAX.US	Baxter International Inc	20251105	17.87	18.08	17.47	17.95	11329600	17.9317	up	up	correct
BB.US	BlackBerry Limited	20251105	4.6	4.77	4.54	4.75	9036400	4.75	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20251105	17.02	17.37	16.56	17.11	882500	16.9683	up	up	correct
BBD.US	Banco Bradesco S.A	20251105	3.45	3.54	3.45	3.53	29232300	3.4434	up	down	incorrect
BBDC.US	Barings BDC Inc	20251105	9.03	9.07	8.94	9.06	555000	8.5235	up	down	incorrect
BBDO.US	Banco Bradesco S.A	20251105	3.02	3.06	3	3.04	148600	2.9651	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20251105	16.89	16.94	16.85	16.89	134200	16.494
BBU.US	Brookfield Business Partners L.P	20251105	33.91	34.71	33.91	34.71	24400	34.6454	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20251105	20.26	20.57	20.18	20.46	1636300	20.0864	up	up	correct
BBW.US	Build	20251105	50.81	52.42	49.55	51.21	504546	50.9905	up	up	correct
BBWI.US	Bath Body Works Inc	20251105	23.51	24.04	23.29	23.65	5265300	23.1575	up	up	correct
BBY.US	Best Buy Co. Inc	20251105	79.46	82.595	79.05	80.88	3327665	79.8259	up	up	correct
BC.US	PC	20251105	24.61	24.71	24.5345	24.65	9890	24.2665	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20251105	14.57	14.64	14.56	14.57	445000	13.5602
BCC.US	Boise Cascade Company	20251105	71.41	72.93	70.635	71.38	600200	70.9834	down	up	incorrect
BCE.US	BCE Inc	20251105	22.22	22.68	22.18	22.39	5525100	22.0965	up	up	correct
BCH.US	Banco de Chile	20251105	34.96	35.96	34.92	35.77	218206	35.77	up	up	correct
BCO.US	The Brink's Company	20251105	105.22	116	105.22	113.86	510500	113.6315	up	up	correct
BCS.US	Barclays PLC	20251105	21.18	21.4	21.1	21.26	6564000	21.0081	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20251105	9.77	9.84	9.75	9.84	169600	9.6014	up	up	correct
BDC.US	Belden Inc	20251105	118.65	120.68	118.26	120.28	237600	120.2316	up	down	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20251105	9.02	9.06	8.98	9.02	433700	8.6766
BDN.US	Brandywine Realty Trust	20251105	3.29	3.35	3.23	3.28	3737200	3.1928	down	down	correct
BDX.US	Becton Dickinson and Company	20251105	177.59	178.55	174.14	176.39	5620459	137.9207	down	up	incorrect
BE.US	Bloom Energy Corporation	20251105	133.85	146.45	133.3	141.41	14957900	141.41	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20251105	2.18	2.2	2.15	2.15	2600	2.15	down	down	correct
BEKE.US	KE Holdings Inc	20251105	16.1	16.29	15.84	15.86	7423682	15.86	down	down	correct
BEN.US	Franklin Resources Inc	20251105	22.62	22.87	22.52	22.76	3915000	22.4519	up	up	correct
BEP.US	PA	20251105	17.98	17.99	17.87	17.9774	4445	17.6572	down	down	correct
BEPH.US	BEPH	20251105	15.32	15.44	15.3	15.36	28100	15.0731	up	up	correct
BEST.US	BEST Inc	20251105	109	109	106	108	3936800	108	down	down	correct
BF.US	B	20251105	27.33	27.57	27.055	27.07	4426221	26.8595	down	up	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20251105	102.1	102.2607	99.725	100.25	739729	100.25	down	up	incorrect
BFK.US	BlackRock Municipal Income Trust	20251105	10	10.0798	9.97	9.98	116969	9.7834	down	down	correct
BFS.US	Saul Centers Inc	20251105	29.89	30.08	29.43	29.77	95000	29.2297	down	up	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20251105	10.99	11.0099	10.9	10.91	175162	10.7018	down	down	correct
BG.US	Bunge Limited	20251105	92.92	98.68	92.92	95.57	2520800	94.3312	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20251105	15.28	15.32	15.16	15.21	53100	14.7252	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20251105	13.35	13.4	13.3	13.38	63000	13.0182	up	up	correct
BGS.US	B&G Foods Inc	20251105	3.97	4.05	3.89	3.98	3068000	3.8123	up	up	correct
BGSF.US	BGSF Inc	20251105	3.51	3.54	3.42	3.42	17000	3.42	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20251105	11.69	11.73	11.67	11.73	110725	11.2463	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20251105	5.76	5.78	5.74	5.77	179500	5.6046	up	up	correct
BH.US	Biglari Holdings Inc	20251105	356.5	372.44	356.5	369.38	15900	369.38	up	up	correct
BHC.US	Bausch Health Companies Inc	20251105	6.76	7	6.72	6.78	1533000	6.78	up	up	correct
BHE.US	Benchmark Electronics Inc	20251105	45.39	47.32	43.05	46.7	445600	46.5181	up	up	correct
BHK.US	BlackRock Core Bond Trust	20251105	9.73	9.77	9.72	9.74	289800	9.4406	up	up	correct
BHP.US	BHP Group	20251105	55.18	55.75	55.1	55.51	2597200	54.438	up	down	incorrect
BHR.US	PD	20251105	20.88	21.1	20.75	20.8393	8507	20.2512	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20251105	11.21	11.21	11.21	11.21	0	11.0144
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20251105	8.4	9.64	7.8	8.34	34612600	8.34	down	down	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20251105	6.88	7	6.88	6.91	635836	6.7501	up	up	correct
BILL.US	Bill.com Holdings Inc	20251105	47.15	47.38	46.13	46.52	2135937	46.52	down	down	correct
BIO.US	Bio	20251105	308.65	312.865	303.44	310.01	179617	310.01	up	down	incorrect
BIP.US	PB	20251105	16.647	16.85	16.605	16.85	5677	16.2437	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20251105	45.93	46.65	45.715	46.45	534300	45.5942	up	down	incorrect
BIPH.US	Safeplus International Holdings Limited	20251105	16.82	17.0899	16.82	16.9501	5908	16.6358	up	down	incorrect
BIT.US	BlackRock Multi	20251105	13.21	13.25	13.18	13.2	565300	12.7122	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20251105	89.94	92.53	89.92	90.93	1835000	90.93	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20251105	108.18	109.06	107.29	108.69	2036540	108.2107	up	up	correct
BKD.US	Brookdale Senior Living Inc	20251105	9.24	9.28	9.07	9.27	2470390	9.27	up	up	correct
BKE.US	The Buckle Inc	20251105	55.11	58.3299	55.01	57.74	760229	54.2472	up	down	incorrect
BKH.US	Black Hills Corporation	20251105	64.7	65.05	64.34	64.75	786000	63.5154	up	down	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20251105	11.22	11.265	11.2	11.2	105222	10.977	down	up	incorrect
BKT.US	BlackRock Income Trust Inc	20251105	11.17	11.21	11.1584	11.21	129069	10.8585	up	up	correct
BKU.US	BankUnited Inc	20251105	40.27	41.08	40.17	40.43	899200	40.1557	up	up	correct
BLD.US	TopBuild Corp	20251105	416.19	428.815	403.44	405.63	396119	405.63	down	down	correct
BLDR.US	Builders FirstSource Inc	20251105	109.12	112.6	107.85	111.56	2476700	111.56	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20251105	10.57	10.6	10.52	10.6	81817	10.3841	up	up	correct
BLK.US	BlackRock Inc	20251105	1058.99	1082.57	1053.63	1073.57	550290	1062.455	up	up	correct
BLND.US	Blend Labs Inc.	20251105	3.17	3.258	3.14	3.22	2309800	3.22	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20251105	13.9	13.96	13.9	13.93	70000	13.4806	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20251105	43.64	44.75	43.52	44.51	208656	43.2783	up	up	correct
BMA.US	Banco Macro S.A	20251105	89.84	92.3	87	88.89	593900	87.4428	down	down	correct
BME.US	BlackRock Health Sciences Trust	20251105	38.33	38.53	38.31	38.47	37600	37.503	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20251105	14.71	14.73	14.6	14.66	274700	14.2375	down	down	correct
BMI.US	Badger Meter Inc	20251105	184.76	187.24	183.11	186.19	190600	185.2714	up	up	correct
BML.US	PL	20251105	20.01	20.2	19.92	19.99	37605	19.6934	down	down	correct
BMO.US	Bank of Montreal	20251105	122.57	123.41	121.92	122.73	900500	121.6905	up	up	correct
BMY.US	Bristol	20251105	45.55	46.63	45.43	46.47	11730700	45.9272	up	up	correct
BNED.US	Barnes & Noble Education Inc	20251105	8.76	8.96	8.625	8.82	168400	8.82	up	up	correct
BNL.US	Broadstone Net Lease Inc	20251105	17.95	18.1	17.82	18.03	1589036	17.7319	up	up	correct
BNS.US	The Bank of Nova Scotia	20251105	65.54	66.03	65.28	65.5	1870400	64.8087	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20251105	10.18	10.19	10.15	10.18	133075	9.978
BOE.US	BlackRock Enhanced Global Dividend Trust	20251105	11.6	11.61	11.55	11.58	111000	11.2571	down	down	correct
BOH.US	PA	20251105	16.08	16.17	16.05	16.11	8340	15.849	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20251105	183.04	191.09	181.27	187.31	540300	187.31	up	up	correct
BORR.US	Borr Drilling Limited	20251105	3.02	3.11	2.98	3.03	4267180	3.03	up	up	correct
BOX.US	Box Inc	20251105	31.69	31.75	31.1101	31.37	1689449	31.37	down	down	correct
BP.US	BP p.l.c	20251105	35.48	36.13	35.48	35.68	10053600	34.7415	up	up	correct
BQ.US	Boqii Holding Limited	20251105	3.5	4.05	2.84	3	6694937	3	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20251105	221.35	223.485	217.93	218.58	821452	217.6594	down	down	correct
BRBR.US	BellRing Brands Inc	20251105	30.41	30.64	30.1	30.15	1869737	30.15	down	down	correct
BRC.US	Brady Corporation	20251105	75.03	76.24	75.01	76.02	159700	75.7938	up	up	correct
BRK.US	B	20251105	487.34	493.89	487.34	488.77	6551200	488.77	up	up	correct
BRO.US	Brown & Brown Inc	20251105	78.8	79.2	77.83	77.84	2866700	77.6615	down	down	correct
BROS.US	Dutch Bros Inc.	20251105	54.83	56.98	54.15	55.56	7212123	55.56	up	up	correct
BRSP.US	Brightspire Capital Inc	20251105	5.31	5.4	5.3	5.36	806000	5.2109	up	up	correct
BRT.US	BRT Apartments Corp	20251105	14.97	15.09	14.84	15.08	17500	14.8246	up	up	correct
BRW.US	Voya Prime Rate Trust	20251105	7.35	7.36	7.28	7.31	776400	6.9605	down	down	correct
BRX.US	Brixmor Property Group Inc	20251105	26.46	26.49	26.14	26.21	2290200	25.899	down	down	correct
BSAC.US	Banco Santander	20251105	28.48	28.96	28.27	28.76	254700	28.76	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20251105	5.91	6.08	5.91	6.06	596500	5.9392	up	up	correct
BSM.US	Black Stone Minerals L.P	20251105	13.29	13.439	13.27	13.34	527700	12.7835	up	down	incorrect
BST.US	BlackRock Science and Technology Trust	20251105	42.95	42.99	42.63	42.93	107400	40.9139	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20251105	22.94	23.099	22.86	22.94	238600	21.9457
BTA.US	BlackRock Long	20251105	9.52	9.53	9.47	9.5	26800	9.3033	down	up	incorrect
BTCM.US	BIT Mining Limited	20251105	2	2.07	1.99	2.03	155823	2.03	up	down	incorrect
BTI.US	British American Tobacco p.l.c	20251105	53.68	54.19	53.66	53.88	7230500	53.1722	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20251105	32.74	33.72	32.71	33.22	61900	32.6281	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20251105	22.66	22.7	22.55	22.55	60200	22.3671	down	down	correct
BTU.US	Peabody Energy Corporation	20251105	29.67	29.67	28.72	29.06	2559117	28.9234	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20251105	11.11	11.11	11.05	11.07	137300	10.7302	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20251105	25.99	26.2	25.9	25.95	80900	24.4559	down	down	correct
BUR.US	Burford Capital Limited	20251105	9.24	9.59	9.105	9.47	4729124	9.47	up	up	correct
BURL.US	Burlington Stores Inc	20251105	264.31	281.6299	261.77	272.09	1118526	272.09	up	up	correct
BV.US	BrightView Holdings Inc	20251105	12.16	12.27	12.04	12.26	668100	12.26	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20251105	21.68	21.98	21.26	21.68	805600	21.5442
BW.US	PA	20251105	16.5	18.2	16.4095	17.3	173052	16.8757	up	up	correct
BWA.US	BorgWarner Inc	20251105	43.9	45.05	43.76	44.88	1855008	44.5708	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20251105	8.45	8.49	8.43	8.44	60100	8.1251	down	down	correct
BWSN.US	BWSN	20251105	25.05	25.105	25.02	25.05	16500	25.05
BWXT.US	BWX Technologies Inc	20251105	195.7	202	194.96	198.12	2236661	197.8384	up	up	correct
BX.US	The Blackstone Group Inc	20251105	142.9	144.8	141.11	144.32	4643600	142.6619	up	up	correct
BXC.US	BlueLinx Holdings Inc	20251105	62.96	66.08	61.2	64.97	116926	64.97	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20251105	18.66	18.66	18.42	18.42	888400	17.9819	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20251105	14.4	14.52	14.34	14.44	137700	14.1657	up	up	correct
BXP.US	Boston Properties Inc	20251105	69.72	69.8	68.01	69.37	1547500	68.669	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20251105	26.22	26.33	25.85	26.14	1363900	25.4	down	down	correct
BY.US	Byline Bancorp Inc	20251105	27	27.43	26.89	27.15	207746	27.0505	up	up	correct
BYD.US	Boyd Gaming Corporation	20251105	79.29	81.32	79.29	80.24	815900	80.0703	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20251105	11.01	11.01	10.95	10.98	61458	10.7609	down	down	correct
BZH.US	Beazer Homes USA Inc	20251105	22.36	22.58	22.03	22.31	218760	22.31	down	down	correct
C.US	PN	20251105	30.03	30.23	30.03	30.11	18124	29.4535	up	up	correct
CAAP.US	Corporación América Airports S.A	20251105	22.28	22.28	21.71	22.11	115300	22.11	down	down	correct
CABO.US	Cable One Inc	20251105	144.14	144.94	138.01	143.42	113700	143.42	down	down	correct
CACI.US	CACI International Inc	20251105	581.27	596.49	578.94	588.57	239500	588.57	up	up	correct
CADE.US	P	20251105	21.55	21.55	20.69	21.17	18814	21.17	down	down	correct
CAE.US	CAE Inc	20251105	27.08	27.56	27.08	27.51	351200	27.51	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20251105	16.59	16.675	16.59	16.62	118913	16.3635	up	up	correct
CAG.US	Conagra Brands Inc	20251105	17.08	17.22	17	17.09	10988400	16.7593	up	down	incorrect
CAH.US	Cardinal Health Inc	20251105	196.5	200.14	194.15	196.79	2608800	196.3007	up	up	correct
CAL.US	Caleres Inc	20251105	10.52	11.78	10.39	11.38	2074100	11.3194	up	up	correct
CALX.US	Calix Inc	20251105	65.48	68.185	65.48	67.18	855883	67.18	up	up	correct
CANG.US	Cango Inc	20251105	3.51	3.68	3.4	3.55	1047800	1.775	up	up	correct
CAPL.US	CrossAmerica Partners LP	20251105	20.1	20.19	19.9	20.04	56300	19.5734	down	down	correct
CARR.US	Carrier Global Corporation	20251105	57.16	57.74	56.62	56.85	6333247	56.6072	down	down	correct
CARS.US	Cars.com Inc	20251105	10.44	10.67	10.325	10.41	950523	10.41	down	down	correct
CAT.US	Caterpillar Inc	20251105	551.94	574.01	550.355	569.15	2701295	567.8215	up	up	correct
CATO.US	The Cato Corporation	20251105	3.84	3.87	3.8	3.85	11900	3.85	up	up	correct
CB.US	Chubb Limited	20251105	285.51	286.57	282.65	283.26	1373245	282.362	down	up	incorrect
CBRE.US	CBRE Group Inc	20251105	150.46	151.21	146.68	150.07	1828000	150.07	down	up	incorrect
CBT.US	Cabot Corporation	20251105	61.35	61.82	59.6	60.47	929900	59.6871	down	down	correct
CBU.US	Community Bank System Inc	20251105	55.51	57.02	55.48	56.69	159508	56.251	up	up	correct
CBZ.US	CBIZ Inc	20251105	54.88	55.845	54.76	55.5	587755	55.5	up	down	incorrect
CC.US	The Chemours Company	20251105	12.31	12.435	12.04	12.05	4558700	11.9028	down	up	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20251105	90	90.59	89.28	89.83	2012500	88.7802	down	down	correct
CCJ.US	Cameco Corporation	20251105	95	97.9	93	95.24	4928500	95.0549	up	up	correct
CCK.US	Crown Holdings Inc	20251105	97.53	99.15	96.74	98.62	1130100	98.36	up	up	correct
CCL.US	Carnival Corporation & plc	20251105	26.53	27.28	26.51	26.9	21405881	26.7762	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20251105	5.38	5.74	5.38	5.68	7932	5.68	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20251105	1.76	1.81	1.75	1.81	1999300	1.81	up	up	correct
CCS.US	Century Communities Inc	20251105	59.66	61.15	59.41	60.68	356600	60.1282	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20251105	12.81	12.87	12.72	12.78	116900	12.602	down	down	correct
CDE.US	Coeur Mining Inc	20251105	14.2	14.39	13.86	14.19	20537000	14.19	down	down	correct
CDR.US	PC	20251105	16.08	16.08	15.91	15.97	7072	15.2224	down	down	correct
CDRE.US	Cadre Holdings Inc.	20251105	45	46.64	41.89	45.11	489500	44.9976	up	up	correct
CE.US	Celanese Corporation	20251105	37.5	37.67	36.45	36.94	2334130	36.9188	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20251105	15.63	15.63	15.17	15.5	9700	15.172	down	down	correct
CEPU.US	Central Puerto S.A	20251105	16.1	16.18	15.255	15.47	574900	15.47	down	down	correct
CF.US	CF Industries Holdings Inc	20251105	85.05	86.9	84.84	85.05	3655800	84.0968
CFG.US	PE	20251105	19.79	19.9	19.7638	19.7946	26197	19.4775	up	up	correct
CGAU.US	Centerra Gold Inc	20251105	11.3	11.44	11.13	11.37	1295777	11.3241	up	down	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20251105	14.73	14.84	14.555	14.8	317600	13.9219	up	up	correct
CHD.US	Church & Dwight Co. Inc	20251105	86.33	86.71	85.93	86.67	1991900	86.103	up	up	correct
CHE.US	Chemed Corporation	20251105	439.05	443.545	435.89	439	168872	437.842	down	down	correct
CHGG.US	Chegg Inc	20251105	0.93	0.95	0.87	0.92	2183800	0.92	down	down	correct
CHH.US	Choice Hotels International Inc	20251105	92.95	98.7	91.84	96.97	1138300	96.6773	up	up	correct
CHMI.US	PB	20251105	23.6281	23.771	23.6281	23.66	1477	23.0404	up	up	correct
CHN.US	The China Fund Inc	20251105	1.85	1.85	1.755	1.82	3214355	1.82	down	down	correct
CHRB.US	CHRB	20251105	22.5	22.5	22.5	22.5	427	22.5
CHT.US	Chunghwa Telecom Co. Ltd	20251105	42.35	42.66	42.15	42.22	182600	42.22	down	down	correct
CHWY.US	Chewy Inc	20251105	33.62	33.63	32.39	33.07	9426936	33.07	down	down	correct
CI.US	Cigna Corporation	20251105	261.46	266.18	259.47	259.58	3202200	256.7158	down	up	incorrect
CIA.US	Citizens Inc	20251105	5.77	6.2	5.6	6.06	156700	6.06	up	up	correct
CIB.US	Bancolombia S.A	20251105	58.2	60.03	58.2	59.13	422700	59.13	up	up	correct
CIEN.US	Ciena Corporation	20251105	183.99	196.99	182.49	195.81	2782498	195.81	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20251105	1.72	1.73	1.72	1.73	13200	1.6705	up	down	incorrect
CIG.US	Companhia Energética de Minas Gerais	20251105	2.15	2.2	2.14	2.18	2710100	2.1054	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20251105	24.03	24.31	24.03	24.3	69800	21.6929	up	down	incorrect
CIM.US	PD	20251105	23.81	24.1721	23.81	24.07	8892	22.8938	up	up	correct
CINT.US	CI&T Inc	20251105	4.58	4.705	4.57	4.58	128791	4.58
CIO.US	PA	20251105	24.93	24.97	24.7037	24.97	16914	24.97	up	up	correct
CION.US	Cion Investment Corp	20251105	9.11	9.163	9.02	9.12	212200	8.6052	up	up	correct
CL.US	Colgate	20251105	76.76	77.14	76.01	76.91	7515000	76.4419	up	up	correct
CLB.US	Core Laboratories N.V	20251105	15.72	16.05	15.53	15.7	473100	15.6913	down	down	correct
CLDT.US	PA	20251105	19.99	20.0569	19.97	19.97	2941	19.5612	down	down	correct
CLF.US	Cleveland	20251105	10.7	10.7599	10.44	10.51	21055641	10.51	down	down	correct
CLH.US	Clean Harbors Inc	20251105	207.84	209.75	206.2	206.93	527300	206.93	down	down	correct
CLPR.US	Clipper Realty Inc	20251105	3.76	3.94	3.72	3.84	122100	3.7432	up	up	correct
CLS.US	Celestica Inc	20251105	335	363.4	332.71	352.61	2762800	352.61	up	up	correct
CLW.US	Clearwater Paper Corporation	20251105	18.45	18.55	18.12	18.51	128300	18.51	up	up	correct
CLX.US	The Clorox Company	20251105	110.14	111.94	108.86	108.92	3362900	107.7268	down	up	incorrect
CM.US	Canadian Imperial Bank of Commerce	20251105	83.27	83.58	82.71	83.35	712500	82.6631	up	up	correct
CMA.US	Comerica Incorporated	20251105	77.31	78.5	76.85	78.17	923513	77.5496	up	up	correct
CMC.US	Commercial Metals Company	20251105	56.6	58.83	55.97	57.38	1081500	57.2437	up	up	correct
CMCM.US	Cheetah Mobile Inc	20251105	7.2	7.44	7.2	7.44	5400	7.44	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20251105	31.69	32.29	31.42	31.97	32380700	31.97	up	up	correct
CMI.US	Cummins Inc	20251105	429.12	442	427.5	439.18	884400	435.8266	up	up	correct
CMP.US	Compass Minerals International Inc	20251105	17	17.22	16.94	17.1	334400	17.1	up	up	correct
CMS.US	PC	20251105	19.07	19.07	18.9001	18.97	10617	18.6893	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20251105	22.81	23.0699	22.81	22.97	14916	22.2685	up	down	incorrect
CMSC.US	CMS Energy Corp	20251105	23.61	23.84	23.45	23.83	29009	23.4506	up	down	incorrect
CMSD.US	CMS Energy Corp	20251105	23.82	24.074	23.73	24.01	40700	23.2836	up	down	incorrect
CMTG.US	Claros Mortgage Trust Inc.	20251105	3.18	3.31	3.15	3.31	203874	3.31	up	down	incorrect
CMU.US	MFS High Yield Municipal Trust	20251105	3.51	3.52	3.51	3.51	31100	3.4427
CNA.US	CNA Financial Corporation	20251105	44.5	45.11	44.31	44.66	382873	43.7917	up	up	correct
CNC.US	Centene Corporation	20251105	35.82	37.12	35.82	36.84	10291500	36.84	up	up	correct
CNF.US	CNFinance Holdings Limited	20251105	5	5	4.9	4.94	5700	4.94	down	down	correct
CNI.US	Canadian National Railway Company	20251105	95.535	96.51	95.35	96.02	1431438	95.3848	up	down	incorrect
CNK.US	Cinemark Holdings Inc	20251105	29.01	29.5	27.99	28.79	5640700	28.6053	down	down	correct
CNM.US	Core & Main Inc	20251105	50.99	51.95	50.63	51.4	1610300	51.4	up	up	correct
CNMD.US	CONMED Corporation	20251105	45.05	45.31	43.65	44.44	476900	44.44	down	up	incorrect
CNNE.US	Cannae Holdings Inc	20251105	17.7	17.9	17.57	17.8	564597	17.6357	up	down	incorrect
CNO.US	PA	20251105	19.36	19.6768	19.36	19.36	2703	18.7234
CNP.US	CenterPoint Energy Inc	20251105	38.74	39.02	38.48	38.86	6229300	38.4322	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20251105	31.29	32.19	31.25	31.88	5808200	31.48	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20251105	76	79.59	75	77.63	1001300	77.4365	up	up	correct
CNS.US	Cohen & Steers Inc	20251105	67.16	68.57	67	68.44	573500	67.8205	up	up	correct
CNX.US	CNX Resources Corporation	20251105	33.98	34.92	33.915	34.03	1819921	34.03	up	up	correct
CODI.US	PC	20251105	18.55	18.5621	18.4	18.51	15649	18.0472	down	down	correct
COE.US	China Online Education Group	20251105	46.79	47.28	45.13	45.13	2800	45.13	down	down	correct
COF.US	PL	20251105	17.25	17.44	17.22	17.4	34580	16.8522	up	down	incorrect
COLD.US	Americold Realty Trust	20251105	12.57	12.795	12.4	12.77	4922500	12.5502	up	up	correct
COMP.US	Compass Inc	20251105	8.24	8.825	8.2	8.79	15577287	8.79	up	up	correct
COO.US	The Cooper Companies Inc	20251105	68.86	69.99	68.34	68.88	2450000	68.88	up	up	correct
COOK.US	Traeger Inc	20251105	0.92	1.01	0.901	1.01	506700	1.01	up	up	correct
COP.US	ConocoPhillips	20251105	87.61	88.71	87.56	87.7	6384600	86.2227	up	up	correct
COR.US	CoreSite Realty Corporation	20251105	353.75	361.38	341.99	354	3702686	352.8148	up	up	correct
COTY.US	Coty Inc	20251105	3.81	3.84	3.72	3.78	10729100	3.78	down	down	correct
COUR.US	Coursera Inc	20251105	8.06	8.23	8.055	8.11	2448200	8.11	up	up	correct
CP.US	Canadian Pacific Railway Limited	20251105	70.28	70.72	70	70.35	4670900	70.1946	up	up	correct
CPA.US	Copa Holdings S.A	20251105	124.38	127.95	123.21	127.67	124100	124.5271	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20251105	7.39	7.46	7.2	7.42	19300	6.8023	up	up	correct
CPB.US	Campbell Soup Company	20251105	29.85	30.28	29.81	30.1	3412500	29.653	up	up	correct
CPF.US	Central Pacific Financial Corp	20251105	28.67	29.26	28.55	29.22	160695	28.7006	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20251105	130.91	132.4	130.27	130.33	101900	129.6342	down	down	correct
CPNG.US	Coupang Inc	20251105	29.88	30.944	29.42	30.22	26685100	30.22	up	up	correct
CPRI.US	Capri Holdings Limited	20251105	20.49	22.335	20.4	22.24	4039022	22.24	up	up	correct
CPS.US	Cooper	20251105	28.1	29.58	27.11	28.97	375300	28.97	up	up	correct
CPT.US	Camden Property Trust	20251105	101.5	102.16	100.78	101.82	1960400	100.8058	up	up	correct
CR.US	Crane Co	20251105	188.54	191.69	187.275	191.02	215900	190.5414	up	down	incorrect
CRC.US	California Resources Corp	20251105	45.11	49.19	45.11	46.27	1922921	45.8778	up	down	incorrect
CRD.US	B	20251105	10.4	10.6	9.94	10.24	38990	10.0925	down	down	correct
CRH.US	CRH plc	20251105	116.74	117.44	115.17	115.67	6959500	114.8704	down	up	incorrect
CRI.US	Carter's Inc	20251105	29.67	32.6	29.67	32.01	1595100	31.7455	up	up	correct
CRK.US	Comstock Resources Inc	20251105	19.75	21.4	19.56	21.14	3275100	21.14	up	up	correct
CRL.US	Charles River Laboratories International Inc	20251105	163.29	170.14	160.01	167.7	2827100	167.7	up	up	correct
CRM.US	salesforce.com inc	20251105	254.7	256.83	252.01	252.68	5241200	252.2728	down	down	correct
CRS.US	Carpenter Technology Corporation	20251105	304.92	317.24	303.05	315.63	613104	315.4488	up	down	incorrect
CRT.US	Cross Timbers Royalty Trust	20251105	7.62	7.67	7.5	7.62	33100	7.4089
CSL.US	Carlisle Companies Incorporated	20251105	323.45	331.71	320.2	329.23	625300	327.2015	up	up	correct
CSTM.US	Constellium SE	20251105	15.98	16.095	15.635	15.68	986215	15.68	down	down	correct
CSV.US	Carriage Services Inc	20251105	43	43.59	42.41	43.59	86400	43.4757	up	up	correct
CTA.US	PB	20251105	69.391	69.46	68.925	69.45	4194	68.3124	up	up	correct
CTBB.US	Qwest Corp. NT	20251105	19.75	19.89	19.61	19.86	19828	19.0431	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20251105	20.31	20.6669	20.2345	20.6	12795	20.164	up	up	correct
CTO.US	PA	20251105	20.91	20.9275	20.91	20.9275	611	20.5287	up	up	correct
CTOS.US	Custom Truck One Source Inc	20251105	5.76	5.925	5.74	5.87	535003	5.87	up	up	correct
CTRA.US	Coterra Energy Inc	20251105	25.8	26.33	25.62	25.75	12311500	25.5332	down	up	incorrect
CTS.US	CTS Corporation	20251105	42.06	43.37	42.06	43.26	178200	43.221	up	up	correct
CTVA.US	Corteva Inc	20251105	64.7	64.83	63.01	63.67	6989100	63.3575	down	down	correct
CUBB.US	Customers Bancorp Inc	20251105	21.292	21.34	20.936	21.03	9000	20.707	down	down	correct
CUBE.US	CubeSmart	20251105	37.55	37.87	37.31	37.73	1513400	37.1753	up	up	correct
CUBI.US	PF	20251105	25.44	25.48	25.44	25.48	5330	24.9082	up	up	correct
CUK.US	Carnival Corporation & plc	20251105	24.17	24.71	24.06	24.41	2227700	24.2967	up	up	correct
CULP.US	Culp Inc	20251105	3.99	4.01	3.92	3.95	8600	3.95	down	down	correct
CURV.US	Torrid Holdings Inc.	20251105	1.25	1.34	1.24	1.31	264267	1.31	up	up	correct
CUZ.US	Cousins Properties Incorporated	20251105	25.55	25.96	25.26	25.88	2884800	25.5605	up	down	incorrect
CVEO.US	Civeo Corporation	20251105	22	22.19	21.15	22.07	97421	22.07	up	down	incorrect
CVI.US	CVR Energy Inc	20251105	36.64	36.65	35.44	36.21	1423600	35.6555	down	up	incorrect
CVNA.US	Carvana Co	20251105	308.05	327.21	307.122	309.68	3482800	309.68	up	up	correct
CVS.US	CVS Health Corporation	20251105	77.99	79.26	77.89	78.55	6078900	77.909	up	up	correct
CVX.US	Chevron Corporation	20251105	153.53	154.4	152.66	152.66	5894700	149.5113	down	down	correct
CW.US	Curtiss	20251105	581.66	596.01	570	585.12	444402	584.8706	up	down	incorrect
CWAN.US	Clearwater Analytics Holdings Inc.	20251105	17.29	17.615	17.29	17.31	6251175	17.31	up	down	incorrect
CWEN.US	Clearway Energy Inc	20251105	33.69	35.2	32.08	34.66	4856100	33.8202	up	down	incorrect
CWENA.US	Clearway Energy Inc Class A	20251105	31	33.22	30.2	32.57	392741	31.7282	up	up	correct
CWH.US	Camping World Holdings Inc	20251105	12.02	12.845	11.88	12.5	2726100	12.349	up	up	correct
CWK.US	Cushman & Wakefield plc	20251105	15.67	15.71	14.96	15.5	2219400	15.5	down	down	correct
CWT.US	California Water Service Group	20251105	47.05	47.79	46.5	46.51	558019	45.8625	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20251105	10.08	10.4	10.05	10.27	12682300	10.25	up	up	correct
CXE.US	MFS High Income Municipal Trust	20251105	3.73	3.73	3.69	3.69	87900	3.62	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20251105	7.98	8.01	7.95	7.98	1400	7.8457
CXM.US	Sprinklr Inc.	20251105	7.52	7.6	7.455	7.55	1248554	7.55	up	up	correct
CXW.US	CoreCivic Inc	20251105	18.39	19.01	18.24	18.64	1100800	18.64	up	up	correct
CYD.US	China Yuchai International Limited	20251105	36.17	38.1	35.5	37.38	154400	37.38	up	up	correct
CYH.US	Community Health Systems Inc	20251105	3.78	3.925	3.72	3.89	2100150	3.89	up	up	correct
D.US	Dominion Energy Inc	20251105	59.51	60.08	59.05	59.69	7846100	58.4023	up	up	correct
DAC.US	Danaos Corporation	20251105	89.13	92.4	89.07	91.86	73600	90.2656	up	up	correct
DAL.US	Delta Air Lines Inc	20251105	56.3	59	56.03	58.54	8311000	58.3814	up	down	incorrect
DAN.US	Dana Incorporated	20251105	20.59	21.539	20.52	21.49	2309005	21.3162	up	down	incorrect
DAO.US	Youdao Inc	20251105	10.42	10.765	10.23	10.5	79652	10.5	up	up	correct
DAR.US	Darling Ingredients Inc	20251105	32.54	33.09	32.22	32.22	1772191	32.22	down	down	correct
DASH.US	DoorDash Inc	20251105	241.51	241.51	234.79	238	8126701	238	down	down	correct
DAVA.US	Endava plc	20251105	8.45	8.93	8.45	8.89	595400	8.89	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20251105	35.93	36.465	35.87	36.42	1792117	36.42	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20251105	59.87	63.9288	57.3	63.24	848433	63.24	up	up	correct
DBI.US	Designer Brands Inc	20251105	3.61	4.09	3.56	4	1294300	3.9575	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20251105	15.36	15.44	15.3	15.44	20100	15.0004	up	down	incorrect
DBRG.US	PJ	20251105	21.225	21.4	21.1501	21.32	3714	20.8477	up	down	incorrect
DCI.US	Donaldson Company Inc	20251105	84.72	86.76	84.72	86.49	1444498	85.9805	up	up	correct
DCO.US	Ducommun Incorporated	20251105	90.79	92.23	89.88	91.86	140042	91.86	up	up	correct
DD.US	DuPont de Nemours Inc	20251105	38.08	39.86	37.95	39.63	15789100	39.2714	up	up	correct
DDD.US	3D Systems Corporation	20251105	2.5	2.7	2.4	2.6	5452800	2.6	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20251105	1.78	1.79	1.75	1.75	440400	1.75	down	down	correct
DDS.US	Dillard's Inc	20251105	596.97	624	586.77	614.69	127300	589.0787	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20251105	25.81	25.89	25.81	25.83	9850	25.3748	up	up	correct
DE.US	Deere & Company	20251105	468	476.29	466.4	473.69	891600	472.0571	up	up	correct
DEA.US	Easterly Government Properties Inc	20251105	21.4	21.605	21.17	21.5	514580	20.6398	up	up	correct
DECK.US	Deckers Outdoor Corporation	20251105	79.48	82.68	78.91	81.81	4431000	81.81	up	down	incorrect
DEI.US	Douglas Emmett Inc	20251105	12.56	12.78	12.05	12.23	3427846	12.0229	down	down	correct
DELL.US	Dell Technologies Inc	20251105	152.1	154.93	149.15	152.41	7326542	151.7461	up	up	correct
DEO.US	Diageo plc	20251105	93.06	94.28	92.87	93.9	817000	93.9	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20251105	45.45	46.86	44.91	46.29	289500	46.29	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20251105	21.72	21.76	21.66	21.75	28700	21.2047	up	up	correct
DG.US	Dollar General Corporation	20251105	99.74	100.835	99.06	100.61	2229747	100.1827	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20251105	177.81	179.385	176.85	178.26	784855	177.4495	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20251105	2.57	2.57	2.55	2.57	478200	2.4978
DHI.US	D.R. Horton Inc	20251105	145.17	146.65	143.83	145.27	2181200	144.4104	up	up	correct
DHT.US	DHT Holdings Inc	20251105	12.89	13.23	12.8	13.23	1667100	12.7309	up	down	incorrect
DHX.US	DHI Group Inc	20251105	1.87	1.91	1.86	1.88	29700	1.88	up	down	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20251105	14.73	14.93	14.73	14.87	45700	14.5757	up	up	correct
DIN.US	Dine Brands Global Inc	20251105	23.58	26	23.23	25.46	874800	25.3165	up	up	correct
DIS.US	The Walt Disney Company	20251105	111.35	111.97	110.6	111.36	5746000	110.6116	up	up	correct
DK.US	Delek US Holdings Inc	20251105	38.91	39.675	38.23	38.69	1650369	38.1946	down	up	incorrect
DKL.US	Delek Logistics Partners LP	20251105	44.25	45.45	44.25	45.13	67100	43.0909	up	down	incorrect
DKS.US	DICK'S Sporting Goods Inc	20251105	216.11	226.4	215.38	218.98	1121938	217.7542	up	up	correct
DLB.US	Dolby Laboratories Inc	20251105	65.22	65.78	64.7	65.42	513700	64.7174	up	down	incorrect
DLR.US	PL	20251105	21.94	22.17	21.94	22.11	15132	21.7668	up	down	incorrect
DLX.US	Deluxe Corporation	20251105	18.39	18.6	18.15	18.19	396069	17.7266	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20251105	14.75	14.88	14.73	14.83	274900	14.3646	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20251105	10.82	10.84	10.75	10.79	28900	10.6246	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20251105	11.99	12.03	11.9	11.97	28800	11.4634	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20251105	11.68	11.68	11.19	11.59	1166600	11.59	down	down	correct
DNOW.US	NOW Inc	20251105	13.235	15.49	12.555	14.56	4365600	14.56	up	down	incorrect
DNP.US	DNP Select Income Fund Inc	20251105	10.01	10.1	9.96	10.1	591300	9.8473	up	up	correct
DOC.US	Physicians Realty Trust	20251105	17.66	17.95	17.57	17.87	9467900	17.4429	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20251105	45.32	46.68	42.5	45.81	11256320	45.81	up	up	correct
DOCS.US	Doximity Inc.	20251105	65.67	66.114	63.97	63.99	1305300	63.99	down	down	correct
DOLE.US	Dole plc	20251105	12.95	13.02	12.805	12.99	557500	12.9155	up	up	correct
DOV.US	Dover Corporation	20251105	177.58	180.4	177.2	179.65	647196	178.7381	up	up	correct
DOW.US	Dow Inc	20251105	22.71	23.22	22.62	22.77	12998600	22.1741	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20251105	12.8	12.88	12.78	12.84	97500	12.5765	up	up	correct
DPZ.US	Domino's Pizza Inc	20251105	406.28	408.21	399.25	400.41	686568	398.7962	down	down	correct
DQ.US	Daqo New Energy Corp	20251105	31.6	32.2	30.25	31.03	1852700	31.03	down	down	correct
DRD.US	DRDGOLD Limited	20251105	25.48	25.52	24.6	25.06	470600	25.06	down	down	correct
DRH.US	PA	20251105	25.303	25.4	25.3	25.3	2718	24.7878	down	down	correct
DRI.US	Darden Restaurants Inc	20251105	180.05	182.02	178.95	180.1	1126100	178.7659	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20251105	11.55	11.62	11.52	11.54	476900	11.1012	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20251105	5.98	6.01	5.96	5.98	167400	5.8879
DSU.US	BlackRock Debt Strategies Fund Inc	20251105	10.39	10.39	10.244	10.33	171870	9.9364	down	down	correct
DSX.US	PB	20251105	26.58	26.95	26.58	26.82	628	26.2541	up	up	correct
DT.US	Dynatrace Inc	20251105	50.04	50.25	46.15	47.39	8415900	47.39	down	down	correct
DTB.US	DTB	20251105	18.14	18.19	18.05	18.16	18100	17.8736	up	up	correct
DTE.US	DTE Energy Company	20251105	134.02	134.94	133.25	134	2942700	132.7973	down	down	correct
DTF.US	DTF Tax	20251105	11.29	11.42	11.29	11.33	4000	11.1998	up	up	correct
DTM.US	DT Midstream Inc	20251105	110.11	111.62	109.12	110.55	555000	109.8008	up	down	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20251105	22.02	22.1175	21.94	22.09	25210	21.4446	up	up	correct
DUK.US	PA	20251105	25.039	25.2	25.01	25.16	44837	24.449	up	up	correct
DUKB.US	Duke Energy Corp	20251105	24.36	24.52	24.32	24.45	32414	24.1093	up	up	correct
DV.US	DoubleVerify Holdings Inc	20251105	11.1	11.26	11.03	11.15	4019937	11.15	up	up	correct
DVA.US	DaVita Inc	20251105	119.69	121.87	119.25	121.16	936600	121.16	up	up	correct
DVN.US	Devon Energy Corporation	20251105	32.5	33.115	32.29	32.34	9305509	32.1331	down	up	incorrect
DX.US	PC	20251105	25.95	26.1	25.85	25.985	18619	25.3727	up	up	correct
DXC.US	DXC Technology Company	20251105	13.59	14.14	13.59	13.81	2522400	13.81	up	down	incorrect
DY.US	Dycom Industries Inc	20251105	283.86	291.77	282.4	290.15	433500	290.15	up	up	correct
E.US	Eni S.p.A	20251105	36.41	36.68	36.38	36.5	305800	36.1046	up	up	correct
EAF.US	GrafTech International Ltd	20251105	12.04	12.656	11.96	12.16	218100	12.16	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20251105	21.22	21.4	21.16	21.34	25687	20.7392	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20251105	5.15	5.15	5.03	5.07	608000	4.7752	down	down	correct
EAT.US	Brinker International Inc	20251105	103.88	104.92	101.6	103.52	1738862	103.52	down	down	correct
EB.US	Eventbrite Inc	20251105	2.25	2.29	2.215	2.29	624049	2.29	up	up	correct
EBF.US	Ennis Inc	20251105	16.96	17.27	16.94	17.15	205400	16.9129	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20251105	10.59	10.8	10.57	10.71	4293698	8.2348	up	up	correct
EBS.US	Emergent BioSolutions Inc	20251105	10.03	10.37	9.91	10.34	1330720	10.34	up	up	correct
EC.US	Ecopetrol S.A	20251105	9.3	9.56	9.3	9.46	2133400	9.46	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20251105	16.26	16.32	16.23	16.28	234000	15.1657	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20251105	6.2	6.24	6.15	6.19	1330300	5.6106	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20251105	23.21	23.46	23.12	23.46	3200	22.9401	up	up	correct
ECCW.US	ECCW	20251105	23.942	23.942	23.942	23.942	600	23.5337
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20251105	24.97	25.06	24.9228	25.06	581	24.6413	up	up	correct
ECL.US	Ecolab Inc	20251105	259.61	260.33	255.204	258.93	1559953	258.2061	down	down	correct
ECVT.US	Ecovyst Inc	20251105	7.92	8.5	7.845	8.46	1733300	8.46	up	up	correct
ED.US	Consolidated Edison Inc	20251105	98	98.62	95.65	96.11	2273800	94.5732	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20251105	5.3	5.33	5.29	5.3	367000	5.1781
EDF.US	Stone Harbor Emerging Markets Income Fund	20251105	4.94	4.99	4.94	4.95	90300	4.7163	up	down	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20251105	35.25	35.5	33.13	33.33	269500	33.33	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20251105	57.07	57.07	55.71	55.85	1067410	55.2343	down	down	correct
EEA.US	The European Equity Fund Inc	20251105	10.75	10.8	10.61	10.75	3600	10.5899
EEX.US	Emerald Holding Inc	20251105	4.17	4.17	4.01	4.07	63400	4.0547	down	down	correct
EFC.US	PA	20251105	25.1021	25.29	25.1021	25.29	2280	24.7033	up	up	correct
EFR.US	Eaton Vance Senior Floating	20251105	11.32	11.4	11.26	11.29	257200	10.9744	down	down	correct
EFT.US	Eaton Vance Floating	20251105	11.52	11.58	11.47	11.51	130100	11.1721	down	up	incorrect
EFX.US	Equifax Inc	20251105	207.78	210.48	206.59	207.33	1779700	206.845	down	up	incorrect
EGHT.US	8x8 Inc	20251105	2.04	2.26	2	2.2	2709584	2.2	up	up	correct
EGO.US	Eldorado Gold Corporation	20251105	25.46	26.68	25.33	26.49	3020400	26.4464	up	up	correct
EGP.US	EastGroup Properties Inc	20251105	175.78	176.41	174.22	174.88	337700	173.3865	down	down	correct
EGY.US	VAALCO Energy Inc	20251105	3.8	3.88	3.79	3.82	692700	3.7066	up	up	correct
EHC.US	Encompass Health Corporation	20251105	116.61	119.27	114.01	115.3	1116300	115.0936	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20251105	6.37	6.38	6.36	6.36	74100	6.0881	down	up	incorrect
EIC.US	Eagle Point Income Company Inc	20251105	12.35	12.4	12.22	12.4	162000	11.8789	up	down	incorrect
EICA.US	Eagle Point Income Company Inc.	20251105	24.74	24.81	24.652	24.652	2800	24.2399	down	up	incorrect
EIG.US	Employers Holdings Inc	20251105	37.64	38.18	37.43	37.65	210900	37.053	up	up	correct
EIX.US	Edison International	20251105	56.2	57.185	56.0031	56.78	4493335	55.9561	up	up	correct
EL.US	The Estée Lauder Companies Inc	20251105	91.41	92.28	90.47	91.09	8579048	90.4659	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20251105	22.93	22.98	21.37	21.6	12803800	21.6	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20251105	21.04	21.23	21.02	21.22	14500	20.6106	up	up	correct
ELF.US	e.l.f. Beauty Inc	20251105	115.77	122.36	115.51	117.83	4628300	117.83	up	up	correct
ELP.US	Companhia Paranaense de Energia	20251105	10.63	10.825	10.63	10.8	193892	10.1741	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20251105	61	61.24	60.47	60.68	1748700	60.1743	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20251105	10.42	10.45	10.32	10.42	255500	10.0611
EME.US	EMCOR Group Inc	20251105	657.31	679.3	657.31	675.42	314600	675.0171	up	down	incorrect
EMF.US	Templeton Emerging Markets Fund	20251105	17.59	17.77	17.59	17.73	35400	16.7244	up	up	correct
EMN.US	Eastman Chemical Company	20251105	60.63	61.92	60.14	61.09	2783603	60.302	up	down	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20251105	42.18	42.18	41.76	42.15	149000	40.8588	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20251105	21.33	21.4	21.26	21.4	4887	21.0862	up	up	correct
EMR.US	Emerson Electric Co	20251105	129.49	135.33	128.51	132.45	4780300	131.3729	up	up	correct
ENB.US	Enbridge Inc	20251105	46.27	46.95	46.27	46.56	5265400	45.317	up	up	correct
ENIC.US	Enel Chile S.A	20251105	3.7	3.78	3.7	3.77	386000	3.7366	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20251105	22.16	22.16	22.13	22.13	264	21.4883	down	up	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20251105	22.84	22.9561	22.765	22.94	3050	22.5901	up	up	correct
ENS.US	EnerSys	20251105	124.37	128.15	122.36	126.86	561700	126.6393	up	up	correct
ENVA.US	Enova International Inc	20251105	122.62	128.33	122.461	128	313800	128	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20251105	5.73	5.79	5.7	5.78	169300	5.6528	up	up	correct
EOG.US	EOG Resources Inc	20251105	105.06	106.5	104.75	105.19	3636047	104.1967	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20251105	20.46	20.69	20.44	20.51	59500	19.9737	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20251105	22.81	23.5	22.81	23.37	372100	22.7484	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20251105	16.78	16.84	16.67	16.78	36200	16.515
EP.US	PC	20251105	49.53	49.53	49.2601	49.51	2123	48.9152	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20251105	40.48	41.38	40.44	41.19	230200	41.19	up	up	correct
EPAM.US	EPAM Systems Inc	20251105	158.52	161.4	155.78	160.91	1064000	160.91	up	up	correct
EPC.US	Edgewell Personal Care Company	20251105	19.13	19.41	18.81	19.18	748600	18.8813	up	up	correct
EPD.US	Enterprise Products Partners L.P	20251105	30.1	30.78	30.02	30.67	4737500	30.1755	up	up	correct
EPR.US	PG	20251105	19.67	20.25	19.67	19.93	2872	19.5749	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20251105	29.76	29.88	29.425	29.67	1652200	29.3643	down	down	correct
EQH.US	PC	20251105	17.02	17.02	16.88	16.96	22630	16.4092	down	up	incorrect
EQNR.US	Equinor ASA	20251105	23.97	24.33	23.8	23.81	3208400	23.1402	down	up	incorrect
EQR.US	Equity Residential	20251105	59.68	59.92	58.8	59.77	2998300	59.1129	up	up	correct
EQS.US	Equus Total Return Inc	20251105	1.95	1.96	1.95	1.96	500	1.96	up	down	incorrect
EQT.US	EQT Corporation	20251105	55.66	57.1	55.11	55.99	5957319	55.8326	up	up	correct
ERJ.US	Embraer S.A	20251105	62.8	65.21	62.655	64.58	1144095	64.0325	up	up	correct
ES.US	Eversource Energy	20251105	73.99	74.29	72.07	72.91	3167800	71.348	down	down	correct
ESE.US	ESCO Technologies Inc	20251105	220.25	223.72	218.23	222.4	139235	222.3089	up	up	correct
ESI.US	Element Solutions Inc	20251105	27.05	27.29	26.68	27.01	2772800	26.8652	down	up	incorrect
ESNT.US	Essent Group Ltd	20251105	61.74	61.99	61.2	61.4	510946	61.0967	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20251105	7.35	7.38	7.17	7.29	2182700	7.2532	down	down	correct
ESS.US	Essex Property Trust Inc	20251105	257	261.51	255.94	260.36	552800	257.803	up	down	incorrect
ESTC.US	Elastic N.V	20251105	88.22	88.52	86.72	87.04	1161875	87.04	down	up	incorrect
ETB.US	Eaton Vance Tax	20251105	15.22	15.29	15.1	15.24	39000	14.8205	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20251105	23.83	24.18	23.55	24.13	436700	23.3546	up	up	correct
ETG.US	Eaton Vance Tax	20251105	21.93	22.09	21.76	21.98	130100	21.4838	up	up	correct
ETI.US	P	20251105	22.98	22.98	22.97	22.98	1106	22.6499
ETJ.US	Eaton Vance Risk	20251105	8.9	8.95	8.88	8.91	99500	8.6495	up	up	correct
ETN.US	Eaton Corporation plc	20251105	377.61	394.14	376.66	385.44	3075600	384.4	up	down	incorrect
ETO.US	Eaton Vance Tax	20251105	28.43	28.43	28.3	28.35	14700	27.6887	down	up	incorrect
ETR.US	Entergy Corporation	20251105	96.26	97.1	95.46	96.28	2212765	95.0169	up	up	correct
ETV.US	Eaton Vance Tax	20251105	14.4	14.55	14.4	14.5	126400	14.1059	up	up	correct
ETW.US	Eaton Vance Tax	20251105	9.05	9.08	8.99	9.01	287100	8.755	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20251105	19.3	19.3	19	19.01	7000	18.7003	down	down	correct
ETY.US	Eaton Vance Tax	20251105	15.66	15.79	15.57	15.72	95700	15.3176	up	up	correct
EVC.US	Entravision Communications Corporation	20251105	2.51	3.15	2.38	2.85	11379930	2.8052	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20251105	5.43	5.46	5.41	5.44	188900	5.2831	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20251105	11.06	11.11	10.98	11.01	30000	10.7139	down	down	correct
EVH.US	Evolent Health Inc	20251105	6.46	6.66	6.25	6.35	2461300	6.35	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20251105	10.99	11.06	10.94	11.06	106500	10.8584	up	up	correct
EVR.US	Evercore Inc	20251105	296.22	306.92	295.31	303.48	292300	301.8989	up	up	correct
EVRG.US	Evergy Inc	20251105	77.06	77.24	75.99	76.77	4748700	76.0654	down	down	correct
EVT.US	Eaton Vance Tax	20251105	24.5	24.65	24.32	24.58	171700	23.9438	up	up	correct
EVTC.US	EVERTEC Inc	20251105	28.17	28.55	27.95	28.53	448100	28.4796	up	up	correct
EW.US	Edwards Lifesciences Corporation	20251105	84.05	84.54	82.54	82.84	3880600	82.84	down	down	correct
EXG.US	Eaton Vance Tax	20251105	9.14	9.23	9.11	9.15	696300	8.8973	up	down	incorrect
EXK.US	Endeavour Silver Corp	20251105	7.61	7.74	7.14	7.26	15091400	7.26	down	down	correct
EXP.US	Eagle Materials Inc	20251105	206.1	210.81	204.7881	207.22	424156	206.9915	up	up	correct
EXR.US	Extra Space Storage Inc	20251105	131.98	133.29	131.54	133.01	1380700	131.4077	up	up	correct
F.US	PC	20251105	21.89	22.08	21.76	21.96	29966	21.2062	up	up	correct
FACT.US	Freedom Acquisition I Corp	20251105	10.4714	10.4991	10.3892	10.4092	46350	10.4092	down	down	correct
FAF.US	First American Financial Corporation	20251105	62.66	63.49	61.36	62.46	1028000	61.9279	down	down	correct
FBK.US	FB Financial Corporation	20251105	54.01	54.99	53.69	54.1	242097	53.7289	up	up	correct
FBP.US	First BanCorp	20251105	19.73	20.09	19.64	20.02	1018200	19.6622	up	up	correct
FBRT.US	P	20251105	21.1215	21.5399	21.11	21.49	5874	21.49	up	up	correct
FC.US	Franklin Covey Co	20251105	16.82	17.86	16.76	17.68	173400	17.68	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20251105	15.54	15.915	15.54	15.81	715395	15.5612	up	up	correct
FCN.US	FTI Consulting Inc	20251105	167.38	169.02	166.42	166.81	404100	166.81	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20251105	23.96	24.1213	23.64	23.97	524910	23.5968	up	down	incorrect
FCRX.US	FCRX	20251105	25.13	25.13	25	25.13	1600	24.509
FCT.US	First Trust Senior Floating Rate Income Fund II	20251105	9.58	9.65	9.56	9.59	133044	9.2209	up	up	correct
FCX.US	Freeport	20251105	39.89	40.6665	39.62	40.21	12057620	40.1101	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20251105	36.14	36.52	35.905	36.42	309159	35.8751	up	up	correct
FDS.US	FactSet Research Systems Inc	20251105	263.18	264	259.78	261.14	693760	258.7692	down	down	correct
FDX.US	FedEx Corporation	20251105	251.65	259.19	250.25	256.1	1682238	254.794	up	up	correct
FE.US	FirstEnergy Corp	20251105	46.22	46.3	45.56	45.69	4282833	44.8183	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20251105	14.49	14.49	14.49	14.49	0	14.49
FENG.US	Phoenix New Media Limited	20251105	2.21	2.26	2.16	2.24	8200	2.24	up	up	correct
FERG.US	Ferguson plc	20251105	242.89	249.26	241.43	249	3458680	247.0843	up	up	correct
FET.US	Forum Energy Technologies Inc	20251105	28.28	29.11	28.25	29.04	130200	29.04	up	up	correct
FF.US	FutureFuel Corp	20251105	3.78	3.9	3.78	3.89	132900	3.7686	up	down	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20251105	21.68	21.9	21.68	21.88	24400	21.4897	up	down	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20251105	16.78	16.8	16.73	16.79	44000	16.3544	up	up	correct
FHI.US	Federated Hermes Inc	20251105	49.49	50.48	49.44	50.21	609900	49.5437	up	up	correct
FHN.US	PE	20251105	24.7999	24.7999	24.5501	24.61	6721	24.2096	down	down	correct
FICO.US	Fair Isaac Corporation	20251105	1598.4	1638.44	1591.22	1629.2	248226	1629.2	up	up	correct
FIGS.US	FIGS Inc.	20251105	7.39	7.705	7.315	7.58	1775294	7.58	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20251105	13.18	13.18	13.05	13.1	126800	12.6501	down	down	correct
FINV.US	FinVolution Group	20251105	6	6.09	5.9	5.9	842956	5.9	down	down	correct
FIS.US	Fidelity National Information Services Inc	20251105	63.72	65	62.45	64.75	7694200	64.3569	up	up	correct
FIX.US	Comfort Systems USA Inc	20251105	963.33	997.31	956.06	987.78	319258	986.6585	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20251105	17.6	17.64	17.52	17.61	14300	17.168	up	up	correct
FLNG.US	FLEX LNG Ltd	20251105	25.57	26.13	25.57	26.11	244800	24.6718	up	up	correct
FLO.US	Flowers Foods Inc	20251105	12.02	12.13	11.93	12.1	2803100	11.5067	up	up	correct
FLOW.US	SPX FLOW Inc	20251105	34.295	34.355	34.273	34.273	400	34.0051	down	down	correct
FLR.US	Fluor Corporation	20251105	46.83	47.84	46.41	47.41	2663146	47.41	up	up	correct
FLS.US	Flowserve Corporation	20251105	70.13	71	69.61	69.9	2490537	69.6942	down	down	correct
FMC.US	FMC Corporation	20251105	13.48	13.79	13.32	13.36	7679900	13.2835	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20251105	11.09	11.22	11.07	11.07	38880	10.8931	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20251105	23.84	24.25	23.79	24.25	727700	24.25	up	down	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20251105	92.87	94.69	92.82	94.14	322700	92.2632	up	down	incorrect
FMY.US	First Trust Mortgage Income Fund	20251105	11.91	11.98	11.83	11.83	5300	11.5796	down	down	correct
FN.US	Fabrinet	20251105	460.85	491.38	460.35	486.91	846100	486.91	up	up	correct
FND.US	Floor & Decor Holdings Inc	20251105	61.83	62.36	59.74	61.44	3533141	61.44	down	down	correct
FNF.US	Fidelity National Financial Inc	20251105	55.91	56.07	55.16	55.16	1311183	52.7904	down	down	correct
FNV.US	Franco	20251105	187.56	188.95	185.52	187.72	732400	187.3683	up	up	correct
FOA.US	Finance Of America Companies Inc	20251105	22.98	23.75	22.25	23.01	191487	23.01	up	up	correct
FOF.US	Cohen & Steers Closed	20251105	12.88	12.98	12.88	12.93	39200	12.6003	up	up	correct
FOR.US	Forestar Group Inc	20251105	25.19	25.32	24.8044	25.04	137280	25.04	down	down	correct
FOUR.US	Shift4 Payments Inc	20251105	67.23	68.04	66.78	67.16	2985679	67.16	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20251105	18.8	18.9	18.72	18.78	103400	18.2372	down	down	correct
FPH.US	Five Point Holdings LLC	20251105	5.95	6.08	5.92	6.05	157700	6.05	up	up	correct
FPI.US	Farmland Partners Inc	20251105	9.94	9.975	9.85	9.91	554600	9.6511	down	up	incorrect
FR.US	First Industrial Realty Trust Inc	20251105	55.38	55.58	54.86	55.32	934900	54.8966	down	up	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20251105	12.5	12.53	12.47	12.48	104900	11.9705	down	down	correct
FRO.US	Frontline Ltd	20251105	23.26	23.42	23.14	23.33	1506747	23.1369	up	up	correct
FRT.US	PC	20251105	20.86	20.94	20.85	20.85	7785	20.5258	down	down	correct
FSK.US	FS KKR Capital Corp	20251105	14.8	14.94	14.6	14.79	2993900	14.1356	down	up	incorrect
FSLY.US	Fastly Inc	20251105	7.96	8.26	7.95	8.07	5338212	8.07	up	down	incorrect
FSM.US	Fortuna Silver Mines Inc	20251105	8.08	8.08	7.72	7.88	12114650	7.88	down	up	incorrect
FSS.US	Federal Signal Corporation	20251105	112.97	114.18	112.28	113.07	397900	112.9262	up	up	correct
FT.US	Franklin Universal Trust	20251105	7.99	7.99	7.93	7.97	31100	7.8015	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20251105	14.16	14.19	14.1	14.125	65500	13.6304	down	down	correct
FTI.US	TechnipFMC plc	20251105	41.56	42.94	41.56	42.34	3593167	42.2905	up	up	correct
FTK.US	Flotek Industries Inc	20251105	17.63	18.1	15.21	16.86	670691	16.86	down	down	correct
FTS.US	Fortis Inc	20251105	50.48	51.01	50.39	50.5	632400	49.6479	up	up	correct
FTV.US	Fortive Corporation	20251105	50.36	50.94	50.055	50.23	2853019	50.1734	down	up	incorrect
FUBO.US	fuboTV Inc	20251105	3.68	4.2	3.65	4.08	40059700	4.08	up	down	incorrect
FUL.US	H.B. Fuller Company	20251105	57.27	57.99	57	57.75	410400	57.5464	up	down	incorrect
FUN.US	Cedar Fair L.P	20251105	21.25	21.34	20.11	20.38	3269830	20.38	down	down	correct
FVRR.US	Fiverr International Ltd	20251105	22.65	22.84	20.2	20.56	1910377	20.56	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20251105	0.1	0.1	0.1	0.1	225	0.1
G.US	Genpact Limited	20251105	38.52	39.21	38.42	38.82	2479200	38.6772	up	down	incorrect
GAB.US	The Gabelli Equity Trust Inc	20251105	5.99	6.03	5.96	5.96	428947	5.7578	down	up	incorrect
GAM.US	PB	20251105	25.0318	25.0318	24.98	24.98	2795	24.612	down	down	correct
GATX.US	GATX Corporation	20251105	152.82	153.57	150.42	152.86	277379	151.7606	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20251105	15.6	15.61	15.46	15.54	34200	15.0374	down	down	correct
GBX.US	The Greenbrier Companies Inc	20251105	41.77	42.65	41.66	42.6	615200	42.0187	up	up	correct
GCI.US	Gannett Co Inc	20251105	5.14	5.23	5.015	5.1	2395707	5.1	down	down	correct
GCO.US	Genesco Inc	20251105	28.98	31.27	27.85	30.74	105900	30.74	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20251105	4.37	4.37	4.3036	4.32	30972	4.1989	down	down	correct
GD.US	General Dynamics Corporation	20251105	342.38	346.54	341.05	342.91	1088700	341.5149	up	up	correct
GDDY.US	GoDaddy Inc	20251105	135.23	135.714	131.79	133.1	1282780	133.1	down	down	correct
GDL.US	The GDL Fund	20251105	8.48	8.5	8.48	8.5	2700	8.3808	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20251105	11.62	11.64	11.53	11.6	41100	11.1247	down	down	correct
GDOT.US	Green Dot Corporation	20251105	11.66	12.12	11.66	12.09	379600	12.09	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20251105	26.76	26.87	26.61	26.86	65600	26.3095	up	up	correct
GE.US	General Electric Company	20251105	303.45	308.54	302.5	305.11	4711100	304.7615	up	up	correct
GEF.US	Greif Inc	20251105	57.14	57.54	56.78	57.29	198300	56.831	up	up	correct
GEL.US	Genesis Energy L.P	20251105	15.72	16.1	15.69	16	282200	15.8336	up	up	correct
GENI.US	Genius Sports Limited	20251105	11.1	11.36	10.94	11.01	6286933	11.01	down	down	correct
GEO.US	The GEO Group Inc	20251105	16.3	17.14	16.3	16.81	2572200	16.81	up	up	correct
GES.US	Guess' Inc	20251105	16.93	17.02	16.87	16.98	620700	16.7553	up	up	correct
GF.US	The New Germany Fund Inc	20251105	10.85	10.9	10.8	10.85	6900	10.7268
GFF.US	Griffon Corporation	20251105	73.5	74.035	72.6615	73.37	319042	72.9677	down	down	correct
GFI.US	Gold Fields Limited	20251105	37.89	38.65	37.49	38.16	4816000	38.16	up	up	correct
GFL.US	GFL Environmental Inc	20251105	43.53	43.98	43.21	43.87	2066000	43.8338	up	up	correct
GGB.US	Gerdau S.A	20251105	3.49	3.61	3.47	3.6	26767900	3.5504	up	up	correct
GGG.US	Graco Inc	20251105	81.66	82.66	81.09	82.22	785300	81.943	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20251105	27.46	27.578	27.46	27.578	300	27.158	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20251105	4.08	4.08	4.04	4.05	79100	3.7807	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20251105	13.93	13.98	13.82	13.95	9900	13.7499	up	down	incorrect
GHC.US	Graham Holdings Company	20251105	1038.83	1052.88	1031	1037.61	24100	1035.9267	down	up	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20251105	1.96	2.02	1.9	2.01	8300	2.01	up	down	incorrect
GHLD.US	Guild Holdings Company	20251105	19.93	19.94	19.92	19.93	15485	19.93
GHM.US	Graham Corporation	20251105	61.61	64.66	61.61	63.95	92300	63.95	up	down	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20251105	12.46	12.55	12.46	12.48	159700	12.0673	up	down	incorrect
GIB.US	CGI Inc	20251105	85.95	89.73	85.58	89.6	580300	89.3219	up	down	incorrect
GIC.US	Global Industrial Company	20251105	27.95	28.09	27.4	27.63	138000	27.3668	down	up	incorrect
GIL.US	Gildan Activewear Inc	20251105	56.75	58.7	56.73	58.06	1246400	57.8289	up	up	correct
GIS.US	General Mills Inc	20251105	46.33	46.54	45.8	46.39	5408548	45.7457	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20251105	9.85	9.88	9.8	9.8	4857	9.4814	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20251105	24.85	24.85	24.85	24.85	265	24.473
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20251105	24.9	24.9	24.58	24.9	1550	24.5872
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20251105	22.99	22.99	22.99	22.99	199	22.6857
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20251105	22.7	22.72	22.7	22.71	1266	22.342	up	up	correct
GKOS.US	Glaukos Corporation	20251105	85.25	86.82	83.36	84.35	691823	84.35	down	down	correct
GL.US	PD	20251105	16.89	16.92	16.84	16.84	22372	16.3217	down	down	correct
GLOB.US	Globant S.A	20251105	59.08	60.24	58.845	60.2	1001000	60.2	up	down	incorrect
GLP.US	PB	20251105	25.6	25.68	25.6	25.6172	8229	25.0299	up	down	incorrect
GLW.US	Corning Incorporated	20251105	85.54	88.12	85.5	87.1	5915300	86.6422	up	up	correct
GM.US	General Motors Company	20251105	67.04	69.26	67.04	68.77	7807000	68.4709	up	up	correct
GME.US	GameStop Corp	20251105	21.98	22.34	21.89	22.01	3885600	22.01	up	up	correct
GMED.US	Globus Medical Inc	20251105	61.22	61.85	60.255	61.51	1634877	61.51	up	up	correct
GMRE.US	PA	20251105	24.6	24.6	24.51	24.54	8545	24.0741	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20251105	16.6	16.96	16.52	16.76	414811	16.6168	up	up	correct
GNL.US	PB	20251105	22.2	22.375	22.1204	22.375	1355	21.957	up	up	correct
GNRC.US	Generac Holdings Inc	20251105	156.53	161.26	156	159.18	897185	159.18	up	up	correct
GNT.US	PA	20251105	21.56	21.56	21.56	21.56	1956	21.2303
GNW.US	Genworth Financial Inc	20251105	8.56	8.69	8.5	8.57	4846064	8.57	up	down	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20251105	13.06	13.28	12.97	13.17	1790248	12.4308	up	up	correct
GOLD.US	Barrick Gold Corporation	20251105	24.97	25.15	24.12	24.84	507700	24.5621	down	down	correct
GOLF.US	Acushnet Holdings Corp	20251105	77.45	80.91	76.14	78.32	563131	77.8959	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20251105	13.67	14.26	13.67	14.15	1177700	14.15	up	up	correct
GOTU.US	Gaotu Techedu Inc	20251105	2.85	2.85	2.78	2.83	248415	2.83	down	down	correct
GPC.US	Genuine Parts Company	20251105	122.61	125.29	122.46	124.59	1612646	122.4834	up	up	correct
GPI.US	Group 1 Automotive Inc	20251105	388.9	397.9	386.49	392.97	193600	391.8174	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20251105	23.12	23.16	23.0278	23.1	14042	22.7829	down	down	correct
GPK.US	Graphic Packaging Holding Company	20251105	17.06	17.22	16.6	17	9333600	16.88	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20251105	2.6	2.67	2.6	2.66	88341	2.6048	up	up	correct
GPN.US	Global Payments Inc	20251105	80.52	80.85	78.19	79.2	2808449	78.9583	down	down	correct
GPOR.US	Gulfport Energy Corporation	20251105	194.33	204.06	194.33	196.9	454970	196.9	up	up	correct
GPRK.US	GeoPark Limited	20251105	7.75	7.88	7.7	7.73	720300	7.7002	down	down	correct
GRC.US	The Gorman	20251105	44.69	45.5	44.53	45.39	56800	45.0727	up	down	incorrect
GRP.US	UN	20251105	54.56	55.565	54.56	55.565	47216	54.7859	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20251105	9.15	9.23	9.15	9.19	13200	9.0301	up	up	correct
GS.US	The Goldman Sachs Group Inc	20251105	790.44	797.36	775.58	793.09	1832700	785.0462	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20251105	9.81	9.855	9.67	9.79	806900	9.4265	down	down	correct
GSK.US	GlaxoSmithKline plc	20251105	46.56	47.04	46.52	46.69	5525000	45.9159	up	up	correct
GSL.US	PB	20251105	26.66	26.97	26.52	26.55	17004	26.022	down	down	correct
GTES.US	Gates Industrial Corporation plc	20251105	21.48	22.015	21.24	21.85	2952900	21.85	up	up	correct
GTLS.US	Chart Industries Inc	20251105	199.5	199.79	199.4	199.53	497723	199.53	up	up	correct
GTN.US	Gray Television Inc	20251105	4.52	4.57	4.37	4.52	1378400	4.4546
GTNA.US	Gray Television Inc	20251105	9	9	9	9	1240	9
GTY.US	Getty Realty Corp	20251105	27.28	27.38	27.1	27.33	324800	26.8595	up	down	incorrect
GUG.US	GUG	20251105	15.36	15.42	15.31	15.34	62800	14.88	down	down	correct
GUT.US	The Gabelli Utility Trust	20251105	6.04	6.06	6.01	6.05	185100	5.8548	up	up	correct
GVA.US	Granite Construction Incorporated	20251105	102.77	104.43	102.13	102.76	558614	102.6456	down	up	incorrect
GWRE.US	Guidewire Software Inc	20251105	221.88	225.256	218.184	220.22	629777	220.22	down	down	correct
GWW.US	W.W. Grainger Inc	20251105	955.41	969.91	955.41	962.39	259300	958.3008	up	up	correct
H.US	Hyatt Hotels Corporation	20251105	135.8	139.53	134.73	138	1585400	137.7413	up	up	correct
HAE.US	Haemonetics Corporation	20251105	50.01	51.72	49.96	50.72	801073	50.72	up	up	correct
HAL.US	Halliburton Company	20251105	26.86	27.425	26.68	27.1	7909176	26.799	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20251105	28.65	29.69	28.54	28.94	1623000	28.5704	up	up	correct
HAYW.US	Hayward Holdings Inc	20251105	16.07	16.235	15.89	16.12	2456174	16.12	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20251105	14.324	14.61	14.11	14.61	25800	14.4087	up	up	correct
HBI.US	Hanesbrands Inc	20251105	6.45	6.65	6.41	6.59	5821000	6.59	up	up	correct
HBM.US	Hudbay Minerals Inc	20251105	15.16	15.75	15.05	15.64	6171500	15.64	up	up	correct
HCA.US	HCA Healthcare Inc	20251105	471.07	477.93	465.77	473.2	1097000	472.4972	up	up	correct
HCC.US	Warrior Met Coal Inc	20251105	65.05	66.985	64.66	66.06	668600	65.9329	up	down	incorrect
HCI.US	HCI Group Inc	20251105	206.2	206.2	199.83	203.61	297900	202.6088	down	down	correct
HCXY.US	Hercules Capital Inc	20251105	25.7138	25.7138	25.5	25.5	1242	25.109	down	down	correct
HD.US	The Home Depot Inc	20251105	382.79	383.42	370.53	373.84	4763000	371.4376	down	down	correct
HDB.US	HDFC Bank Limited	20251105	36.14	36.19	35.51	35.83	4880200	35.83	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20251105	11.66	11.77	11.59	11.62	1704500	11.62	down	down	correct
HEI.US	HEICO Corporation	20251105	312.21	318.84	311.02	318.35	282200	318.234	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20251105	10.58	10.72	10.58	10.7	38000	10.4577	up	up	correct
HESM.US	Hess Midstream LP	20251105	34	34.325	33.65	33.81	2045800	32.355	down	down	correct
HFRO.US	PA	20251105	16.82	16.86	16.79	16.82	2946	16.4746
HGGG.US	HHGregg Inc. (IN)	20251105	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20251105	10.38	10.408	10.16	10.22	70300	9.838	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20251105	40.56	41.905	40.32	41.32	1227996	41.32	up	up	correct
HI.US	Hillenbrand Inc	20251105	31.6	31.66	31.6	31.6	915530	31.375
HIG.US	The Hartford Financial Services Group Inc	20251105	128.72	129.99	128.01	128.23	1484600	127.1246	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20251105	313.45	314.5	305.275	306.68	525890	304.3823	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20251105	3.8	3.81	3.79	3.8	403000	3.6573
HIPO.US	Hippo Holdings Inc	20251105	34.96	38.725	34.4	37.85	404026	37.85	up	up	correct
HIW.US	Highwoods Properties Inc	20251105	28.62	28.97	28.19	28.76	1285200	27.6552	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20251105	4.23	4.26	4.22	4.26	442772	4.0657	up	up	correct
HL.US	PB	20251105	58.8	58.8	58.8	58.8	0	58.0581
HLF.US	Herbalife Nutrition Ltd	20251105	8.05	8.37	7.94	8.24	2274200	8.24	up	up	correct
HLI.US	Houlihan Lokey Inc	20251105	178.97	181.785	177.62	179.4	634586	178.1313	up	up	correct
HLIO.US	Helios Technologies Inc.	20251105	55.4	58.8	54.84	56.96	699500	56.8738	up	down	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20251105	259.31	265.46	257.04	264.46	1697344	264.1852	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20251105	6.6	6.72	6.6	6.64	1239300	6.64	up	down	incorrect
HMC.US	Honda Motor Co. Ltd	20251105	30.56	30.97	30.54	30.88	768800	30.88	up	down	incorrect
HMN.US	Horace Mann Educators Corporation	20251105	46.3	48.33	45.93	46.75	370000	46.3961	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20251105	15.91	16.05	15.76	15.94	3029200	15.94	up	up	correct
HNI.US	HNI Corporation	20251105	40.21	40.5	39.24	40.18	508500	39.5303	down	down	correct
HOG.US	Harley	20251105	25.41	25.73	24.75	25.43	2563700	24.9632	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20251105	26.99	27.49	26.94	27.1	857100	26.7061	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20251105	125.42	126.1	121.06	123.09	107210	123.09	down	down	correct
HP.US	Helmerich & Payne Inc	20251105	26.27	26.53	26.09	26.35	1196400	25.9128	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20251105	23.6	24.03	23.39	23.71	27393699	23.5683	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20251105	16.64	16.74	16.57	16.58	37700	16.0826	down	up	incorrect
HPI.US	John Hancock Preferred Income Fund	20251105	17.24	17.33	17.19	17.26	28200	16.752	up	down	incorrect
HPQ.US	HP Inc	20251105	25.94	26.71	25.76	26.64	12247700	26.3265	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20251105	15.27	15.47	15.25	15.42	41000	14.9676	up	up	correct
HQH.US	Tekla Healthcare Investors	20251105	18.15	18.25	17.9	18.09	223700	16.996	down	down	correct
HQL.US	Tekla Life Sciences Investors	20251105	16.53	16.55	16.2	16.3	182600	15.3079	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20251105	17.72	17.99	17.62	17.93	3545600	17.4629	up	up	correct
HRB.US	H&R Block Inc	20251105	49.9	50.84	49.87	50.58	1283000	49.4151	up	up	correct
HRI.US	Herc Holdings Inc	20251105	133.9	140.495	131.6125	138.82	459036	137.5466	up	up	correct
HRL.US	Hormel Foods Corporation	20251105	21.54	21.63	21.31	21.55	4197500	21.2787	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20251105	23.93	24.92	23.813	24.76	373800	24.76	up	up	correct
HSBC.US	HSBC Holdings plc	20251105	70.55	71.32	70.44	70.92	1663000	70.4276	up	up	correct
HSY.US	The Hershey Company	20251105	166.14	170.22	165.31	169.88	2199000	167.4815	up	down	incorrect
HTD.US	John Hancock Tax	20251105	24.66	24.87	24.61	24.86	39400	24.2268	up	up	correct
HTFB.US	Horizon Technology Finance Corporation	20251105	25.14	25.15	25.14	25.15	300	24.845	up	up	correct
HTGC.US	Hercules Capital Inc	20251105	18	18.11	17.77	18.08	1223576	17.2057	up	up	correct
HTH.US	Hilltop Holdings Inc	20251105	32.58	33.38	32.58	33.09	349800	32.7378	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20251105	6.5	6.7	5.62	6.675	32219990	6.675	up	up	correct
HUBB.US	Hubbell Incorporated	20251105	460.38	473.8	456.825	468.06	531369	465.245	up	up	correct
HUBS.US	HubSpot Inc	20251105	472.68	476.635	458	464.71	1226500	464.71	down	down	correct
HUM.US	Humana Inc	20251105	260.74	265.7	251.16	264.94	3485442	264.0356	up	up	correct
HUN.US	Huntsman Corporation	20251105	7.91	8.09	7.65	7.69	7609000	7.6266	down	up	incorrect
HUYA.US	HUYA Inc	20251105	2.8	2.8	2.73	2.74	632600	2.74	down	up	incorrect
HVT.US	Haverty Furniture Companies Inc	20251105	22.43	23.41	22.43	23.18	158700	22.8493	up	down	incorrect
HWM.US	Howmet Aerospace Inc	20251105	203.03	207.44	203.03	206.31	1406300	206.0716	up	up	correct
HXL.US	Hexcel Corporation	20251105	69.59	70.6	69.35	69.67	1186900	69.5242	up	up	correct
HY.US	Hyster	20251105	34	35.5	31.055	34.08	134250	33.3407	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20251105	11.28	11.39	11.28	11.3	61000	10.9196	up	down	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20251105	9.4773	9.5275	9.4572	9.4873	433786	9.1298	up	down	incorrect
HZO.US	MarineMax Inc	20251105	23.6	25.05	23.44	24.25	500700	24.25	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20251105	7.55	7.63	7.54	7.57	19200	7.3197	up	up	correct
IAG.US	IAMGOLD Corporation	20251105	12.28	12.86	11.82	11.92	17982300	11.92	down	down	correct
IBM.US	International Business Machines Corporation	20251105	301.38	307.2	299.71	306.77	4650400	303.3583	up	up	correct
IBN.US	ICICI Bank Limited	20251105	30.39	30.52	30.29	30.37	3335700	30.37	down	down	correct
IBP.US	Installed Building Products Inc	20251105	254.01	270	242.21	245.83	859421	245.4962	down	down	correct
ICE.US	Intercontinental Exchange Inc	20251105	147.51	150	146.21	146.21	3980900	145.7752	down	up	incorrect
ICL.US	ICL Group Ltd	20251105	6.66	6.69	6.595	6.65	434200	6.5927	down	down	correct
ICR.US	P	20251105	21.78	21.78	21.032	21.032	1091	21.032	down	down	correct
IDA.US	IDACORP Inc	20251105	128.98	130.13	128.38	128.46	477500	127.6166	down	up	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20251105	11.88	11.98	11.88	11.89	23600	11.5257	up	down	incorrect
IDT.US	IDT Corporation	20251105	50.62	51.45	50.62	51.45	104800	51.3908	up	up	correct
IEX.US	IDEX Corporation	20251105	168.11	169.63	166.5	168.27	549723	167.6583	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20251105	62.72	65.88	62.72	64	4274800	63.6086	up	up	correct
IFN.US	The India Fund Inc	20251105	15.16	15.19	15.05	15.15	96300	14.2705	down	down	correct
IFS.US	Intercorp Financial Services Inc	20251105	42.47	43.52	42.37	43.32	164321	43.32	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20251105	9.62	9.64	9.52	9.6	112100	9.2753	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20251105	5.71	5.72	5.65	5.7	264300	5.5078	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20251105	16.42	16.57	16.42	16.51	27000	16.2274	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20251105	4.83	4.86	4.8	4.85	747200	4.6071	up	up	correct
IH.US	iHuman Inc	20251105	2.8005	2.8199	2.6	2.73	4517	2.73	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20251105	6.25	6.3	6.21	6.29	62100	6.0835	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20251105	123.46	126.36	123.04	125.87	183521	125.87	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20251105	27.17	27.62	27	27.26	16500	25.2529	up	up	correct
IIIN.US	Insteel Industries Inc	20251105	31.49	32.07	31.34	32.01	98900	31.9797	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20251105	12.62	12.73	12.53	12.53	181300	12.226	down	down	correct
IIPR.US	PA	20251105	25.2	25.2	25.12	25.12	2587	24.5472	down	down	correct
IMAX.US	IMAX Corporation	20251105	32.61	33.64	32.34	33.56	1529200	33.56	up	up	correct
INFA.US	Informatica Inc.	20251105	24.87	24.87	24.81	24.84	1056700	24.84	down	down	correct
INFO.US	IHS Markit Ltd	20251105	24.365	24.48	24.365	24.443	6600	24.3565	up	up	correct
INFY.US	Infosys Limited	20251105	16.35	16.5	16.32	16.42	9322900	16.42	up	up	correct
ING.US	ING Groep N.V	20251105	25.29	25.49	25.2	25.44	1378800	25.2576	up	up	correct
INGR.US	Ingredion Incorporated	20251105	107.49	108.65	106.36	107.7	1099652	106.899	up	up	correct
INN.US	Summit Hotel Properties Inc	20251105	5.28	5.3	5.04	5.27	964400	5.1025	down	down	correct
INSP.US	Inspire Medical Systems Inc	20251105	84.52	85.795	81.21	82.82	1326400	82.82	down	down	correct
INVH.US	Invitation Homes Inc	20251105	28.76	28.86	28.315	28.38	3967400	28.0686	down	up	incorrect
IP.US	International Paper Company	20251105	36.55	36.67	35.86	36.32	7425382	35.5226	down	up	incorrect
IPG.US	The Interpublic Group of Companies Inc	20251105	25.24	25.57	25.025	25.2	3962934	25.2	down	down	correct
IPI.US	Intrepid Potash Inc	20251105	26.14	26.3	25.7	26.18	127700	26.18	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20251105	10.01	10.07	10	10.02	157600	9.7736	up	up	correct
IQV.US	IQVIA Holdings Inc	20251105	209.8	212.05	207.01	210.12	1513800	210.12	up	up	correct
IR.US	Ingersoll Rand Inc	20251105	76.93	79.835	76.93	78.4	4141042	78.3627	up	up	correct
IRM.US	Iron Mountain Incorporated	20251105	103.63	106.85	96.91	100.47	3221900	99.4285	down	down	correct
IRS.US	WT	20251105	1.65	1.65	1.64	1.64	784	1.64	down	down	correct
IRT.US	Independence Realty Trust Inc	20251105	16.25	16.44	16.15	16.26	3135300	16.1044	up	down	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20251105	14.5	14.56	14.48	14.5	55300	14.0873
IT.US	Gartner Inc	20251105	228.97	237.46	224.86	237.12	1322819	237.12	up	up	correct
ITGR.US	Integer Holdings Corporation	20251105	67.9	68.88	66.43	68.14	1567239	68.14	up	down	incorrect
ITT.US	ITT Inc	20251105	185.45	190	183.83	188.48	390700	187.74	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20251105	7.37	7.51	7.31	7.48	27090854	6.8582	up	up	correct
ITW.US	Illinois Tool Works Inc	20251105	244.6	246.44	243.03	245.06	1591157	243.487	up	up	correct
IVR.US	PC	20251105	24.6	24.8	24.4652	24.7	14174	23.7688	up	up	correct
IVT.US	Inventrust Properties Corp	20251105	27.6	27.83	27.32	27.38	964900	27.1523	down	down	correct
IVZ.US	Invesco Ltd	20251105	23.33	23.55	23.02	23.37	3958200	22.9799	up	up	correct
IX.US	ORIX Corporation	20251105	24.58	24.81	24.43	24.7	122300	24.7	up	up	correct
J.US	Jacobs Engineering Group Inc	20251105	154.44	156.9	154	155.99	607232	155.2121	up	up	correct
JBGS.US	JBG SMITH Properties	20251105	18.91	19.02	18.46	18.77	855500	18.4038	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20251105	25.85	25.85	25.85	25.85	107	25.0898
JBL.US	Jabil Inc	20251105	209.96	219.1	209.71	218.15	932400	217.995	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20251105	15.9	15.92	15.83	15.92	12500	15.5994	up	up	correct
JCI.US	Johnson Controls International plc	20251105	120.925	123.05	118	120.86	13299820	120.4555	down	down	correct
JEF.US	Jefferies Financial Group Inc	20251105	53.03	54.16	52.16	53.93	1534200	53.1426	up	up	correct
JELD.US	JELD	20251105	2.9	2.98	2.655	2.8	3648000	2.8	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20251105	7.95	7.99	7.945	7.97	682342	7.6327	up	up	correct
JGH.US	Nuveen Global High Income Fund	20251105	12.81	12.81	12.73	12.75	92685	12.3384	down	down	correct
JHG.US	Janus Henderson Group plc	20251105	43.18	43.68	42.77	43.29	973000	42.8962	up	up	correct
JHI.US	John Hancock Investors Trust	20251105	13.85	13.88	13.75	13.86	38568	13.503	up	up	correct
JHS.US	John Hancock Income Securities Trust	20251105	11.58	11.58	11.5	11.5	16100	11.3194	down	down	correct
JHX.US	James Hardie Industries plc	20251105	18.65	19.37	18.39	18.5	16867800	18.5	down	up	incorrect
JILL.US	J.Jill Inc	20251105	14.9	15.43	14.84	15.05	45200	14.9653	up	down	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20251105	25.28	28.99	25.24	28.74	1898400	28.74	up	down	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20251105	290.15	292.54	274.71	287.62	716209	287.62	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20251105	18.7	18.79	18.7	18.7	2700	18.0892
JMIA.US	Jumia Technologies AG	20251105	10.72	11.19	10.4	11.03	1684582	11.03	up	up	correct
JMM.US	Nuveen Multi	20251105	6.14	6.17	6.14	6.15	1600	6.0346	up	up	correct
JNJ.US	Johnson & Johnson	20251105	186.64	187.83	185.4	186	5049400	183.8491	down	down	correct
JOBY.US	WT	20251105	5.73	5.73	5.301	5.4	81059	5.4	down	down	correct
JOE.US	The St. Joe Company	20251105	59.42	59.7	58.08	59.49	382800	59.3308	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20251105	10.3	10.34	10.23	10.28	69600	9.9525	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20251105	8.14	8.16	8.13	8.13	685800	7.8783	down	down	correct
JPM.US	PL	20251105	19.98	20.05	19.93	19.99	103487	19.7031	up	down	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20251105	5.11	5.16	5.09	5.13	800200	4.9162	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20251105	13.76	13.77	13.66	13.77	74014	13.0105	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20251105	7.94	7.98	7.93	7.95	54200	7.7756	up	up	correct
K.US	Kellogg Company	20251105	83.38	83.42	83.12	83.2	2000153	82.6231	down	down	correct
KAI.US	Kadant Inc	20251105	273.41	276.42	268.78	272.64	82600	272.327	down	down	correct
KAR.US	KAR Auction Services Inc	20251105	27.23	28.46	25.74	26.06	2912500	26.06	down	down	correct
KB.US	KB Financial Group Inc	20251105	83.49	85.535	83.49	85.2	131008	84.6264	up	up	correct
KBH.US	KB Home	20251105	60.86	61.28	60.04	60.48	837300	59.9876	down	up	incorrect
KBR.US	KBR Inc	20251105	42.44	43.43	42.23	42.77	1296617	42.6077	up	down	incorrect
KEN.US	Kenon Holdings Ltd	20251105	53.14	53.97	53.14	53.8	10800	53.8	up	down	incorrect
KEP.US	Korea Electric Power Corporation	20251105	15.18	15.43	15.15	15.4	491300	15.3498	up	down	incorrect
KEX.US	Kirby Corporation	20251105	106.1	107.26	105.31	106.25	795700	106.25	up	up	correct
KEY.US	PK	20251105	22.03	22.11	22.03	22.07	22234	21.3679	up	up	correct
KEYS.US	Keysight Technologies Inc	20251105	179.68	187.12	178.635	185.85	1629200	185.85	up	up	correct
KF.US	The Korea Fund Inc	20251105	35.99	36.85	33.01	36.85	29900	35.4346	up	up	correct
KFS.US	Kingsway Financial Services Inc	20251105	14.05	14.75	14.03	14.63	53100	14.63	up	down	incorrect
KFY.US	Korn Ferry	20251105	65.24	66.65	65.13	66.37	345300	65.9103	up	down	incorrect
KGC.US	Kinross Gold Corporation	20251105	23.25	24.27	23.25	24.07	15135500	24.0377	up	down	incorrect
KIM.US	PM	20251105	21.085	21.23	21.07	21.17	20696	20.8336	up	down	incorrect
KIO.US	KKR Income Opportunities Fund	20251105	12.04	12.06	11.95	11.95	246900	11.4624	down	up	incorrect
KKRS.US	KKRS	20251105	17.79	17.95	17.79	17.86	15500	17.565	up	up	correct
KMB.US	Kimberly	20251105	100.56	101.43	99.22	100.05	12418400	97.6427	down	down	correct
KMI.US	Kinder Morgan Inc	20251105	25.8	26.22	25.66	25.92	18891700	25.6713	up	up	correct
KMPR.US	Kemper Corporation	20251105	43.94	44.45	42.24	42.63	2362900	41.8517	down	down	correct
KMT.US	Kennametal Inc	20251105	24.7	26.72	24	25.27	3135200	24.9543	up	up	correct
KMX.US	CarMax Inc	20251105	40.87	41.39	40.34	40.81	4040900	40.81	down	down	correct
KN.US	Knowles Corporation	20251105	22.76	23.27	22.67	23.04	800700	23.04	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20251105	9.65	9.86	9.65	9.84	276200	9.8158	up	up	correct
KNX.US	Knight	20251105	44.79	45.39	43.28	44.58	2181300	44.2768	down	down	correct
KO.US	The Coca	20251105	68.66	68.83	68.18	68.51	12850100	68.0322	down	down	correct
KODK.US	Eastman Kodak Company	20251105	5.82	6.01	5.81	5.9	1121800	5.9	up	up	correct
KOF.US	Coca	20251105	86.17	89.24	86	88.48	175400	87.5046	up	up	correct
KOP.US	Koppers Holdings Inc	20251105	28.07	28.61	27.77	28.05	182900	27.9082	down	down	correct
KORE.US	KORE Group Holdings Inc	20251105	4.13	4.88	4.01	4.5	265600	4.5	up	up	correct
KOS.US	Kosmos Energy Ltd	20251105	1.47	1.48	1.36	1.37	11922090	1.37	down	down	correct
KR.US	The Kroger Co	20251105	63.77	64.09	62.97	63.15	6734500	62.5015	down	up	incorrect
KRC.US	Kilroy Realty Corporation	20251105	42.67	43.05	41.69	42.49	1453000	41.8892	down	up	incorrect
KREF.US	PA	20251105	19.59	19.65	19.45	19.45	5820	18.5975	down	up	incorrect
KRG.US	Kite Realty Group Trust	20251105	22.14	22.2	21.8	22.03	1545800	21.7678	down	up	incorrect
KRO.US	Kronos Worldwide Inc	20251105	4.67	4.78	4.64	4.73	210274	4.6754	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20251105	13.12	13.22	13	13.12	379800	12.787
KSS.US	Kohl's Corporation	20251105	16.14	18.1368	15.975	17.54	7871464	17.4463	up	down	incorrect
KT.US	KT Corporation	20251105	18.38	18.48	18.3	18.36	831000	18.36	down	down	correct
KTB.US	Kontoor Brands Inc	20251105	73.21	77.62	73.21	76.86	921400	76.3254	up	up	correct
KTF.US	DWS Municipal Income Trust	20251105	9.2	9.23	9.18	9.2	108100	8.9247
KTH.US	Corts Trust For Peco Energy Capital Trust III	20251105	28.44	28.44	28.44	28.44	400	28.44
KTN.US	Credit	20251105	26.78	26.78	26.53	26.53	260	25.5067	down	down	correct
KUKE.US	Kuke Music Holding Limited	20251105	0.2	0.44	0.1251	0.4279	123810	0.4279	up	up	correct
KW.US	Kennedy	20251105	9.76	9.85	9.6	9.8	5387700	9.6798	up	up	correct
KWR.US	Quaker Chemical Corporation	20251105	130.98	134.89	128.73	134.68	151064	134.2545	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20251105	11.37	11.48	11.32	11.48	380500	11.1805	up	up	correct
L.US	Loews Corporation	20251105	100.86	101.82	100.59	100.86	616600	100.7431
LAC.US	Lithium Americas Corp	20251105	4.6	4.735	4.47	4.61	17204000	4.61	up	up	correct
LAD.US	Lithia Motors Inc	20251105	298.48	303.9791	295.62	298.17	263488	296.9925	down	down	correct
LADR.US	Ladder Capital Corp	20251105	10.7	10.75	10.64	10.69	393500	10.4726	down	down	correct
LAW.US	CS Disco Inc.	20251105	5.96	6.29	5.92	6.22	136200	6.22	up	up	correct
LAZ.US	Lazard Ltd	20251105	48.17	49.84	47.87	49.63	609800	49.1931	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20251105	17.06	17.64	16.94	17.43	2890100	17.2921	up	down	incorrect
LC.US	LendingClub Corporation	20251105	18.57	19.18	18.195	19.15	4516500	19.15	up	down	incorrect
LCII.US	LCI Industries	20251105	106.85	110.7	106.21	110.46	499591	109.3623	up	up	correct
LDI.US	loanDepot Inc	20251105	2.96	2.97	2.75	2.79	6157468	2.79	down	down	correct
LDOS.US	Leidos Holdings Inc	20251105	199.98	202	194.75	195.07	1018602	194.6279	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20251105	21.82	21.82	21.74	21.8	38800	21.274	down	down	correct
LEA.US	Lear Corporation	20251105	106.2	110.26	106.05	109.14	770900	107.6715	up	up	correct
LEG.US	Leggett & Platt Incorporated	20251105	8.83	8.87	8.62	8.81	1533400	8.772	down	down	correct
LEN.US	Lennar Corporation	20251105	121.03	122.865	119.18	121.18	3251123	120.6416	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20251105	6.3	6.32	6.25	6.27	352200	6.1774	down	down	correct
LEVI.US	Levi Strauss & Co	20251105	19.5	20.255	19.47	20.16	1827800	20.0277	up	up	correct
LFT.US	PA	20251105	21.01	21.0101	20.72	20.72	870	20.2149	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20251105	17.37	17.64	17.37	17.59	26600	17.0126	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20251105	250.95	253.01	247.29	250.69	847142	249.3952	down	down	correct
LHX.US	L3Harris Technologies Inc	20251105	288.77	291.9	287.02	287.1	898300	284.917	down	down	correct
LII.US	Lennox International Inc	20251105	488.96	495.09	481.07	489.99	466701	488.7006	up	up	correct
LIN.US	Linde plc	20251105	416.29	419.79	415	418.23	3076401	416.6954	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20251105	3.18	3.27	2.79	3.03	27700	3.03	down	down	correct
LLY.US	Eli Lilly and Company	20251105	911	955.46	907.86	925.81	7272900	922.912	up	up	correct
LMND.US	Lemonade Inc	20251105	67.7	79.71	65.69	78.73	13344360	78.73	up	up	correct
LMT.US	Lockheed Martin Corporation	20251105	483.02	485.85	473.14	473.14	1708000	467.1131	down	up	incorrect
LNC.US	Lincoln National Corporation	20251105	40.42	41.49	40.42	40.79	1882100	40.3707	up	down	incorrect
LND.US	BrasilAgro	20251105	3.71	3.79	3.7	3.79	66200	3.79	up	down	incorrect
LNN.US	Lindsay Corporation	20251105	114.48	117.98	113.54	115.09	168400	114.3942	up	up	correct
LOCL.US	Local Bounti Corporation	20251105	2.513	2.705	2.513	2.585	4300	2.585	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20251105	11.11	11.35	10.619	11.16	1189000	11.16	up	up	correct
LOW.US	Lowe's Companies Inc	20251105	236.55	238.13	231.62	234.35	2749600	233.3022	down	down	correct
LPG.US	Dorian LPG Ltd	20251105	28.78	29.73	28.76	29.57	451900	28.2264	up	up	correct
LPL.US	LG Display Co. Ltd	20251105	4.8	4.86	4.75	4.83	886300	4.83	up	up	correct
LPX.US	Louisiana	20251105	81.07	83.11	78.03	78.18	3349800	77.6117	down	down	correct
LRN.US	Stride Inc	20251105	71.36	73.16	71.21	71.9	2304300	71.9	up	up	correct
LSPD.US	Lightspeed POS Inc	20251105	11.41	11.69	11.25	11.59	813424	11.59	up	up	correct
LTC.US	LTC Properties Inc	20251105	35.74	36.45	35.36	35.58	518400	34.8464	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20251105	26.09	26.15	24.735	25.38	3396100	25.38	down	down	correct
LU.US	Lufax Holding Ltd	20251105	2.86	2.915	2.82	2.85	2357400	2.85	down	up	incorrect
LUMN.US	Lumen Technologies Inc	20251105	10.65	11.29	10.52	10.86	17833632	10.86	up	down	incorrect
LUV.US	Southwest Airlines Co	20251105	29.8	31.65	29.8	31.62	9061800	31.4828	up	down	incorrect
LVS.US	Las Vegas Sands Corp	20251105	61.31	63.055	61.31	62.54	4684449	62.2154	up	down	incorrect
LW.US	Lamb Weston Holdings Inc	20251105	61.96	62.94	61.58	62.76	1348500	62.2411	up	up	correct
LXFR.US	Luxfer Holdings PLC	20251105	12.44	12.71	12.29	12.65	123500	12.5457	up	up	correct
LXP.US	PC	20251105	46.4	46.66	46.4	46.55	2031	45.7522	up	up	correct
LXU.US	LSB Industries Inc	20251105	8.23	8.4216	8.18	8.39	387377	8.39	up	up	correct
LYB.US	LyondellBasell Industries N.V	20251105	44.54	45.2	43.94	43.97	5460700	42.2277	down	down	correct
LYG.US	Lloyds Banking Group plc	20251105	4.67	4.73	4.65	4.72	5949200	4.72	up	up	correct
LYV.US	Live Nation Entertainment Inc	20251105	143	145	134.04	134.79	8851400	134.79	down	down	correct
LZB.US	La	20251105	31.56	32.22	31.3	32.21	499200	31.7976	up	up	correct
M.US	Macy's Inc	20251105	19.45	21.25	19.41	20.75	9859000	20.5936	up	up	correct
MA.US	Mastercard Incorporated	20251105	553	556.33	549.366	553.31	2198566	552.4801	up	down	incorrect
MAA.US	PI	20251105	54.61	54.61	54.5014	54.6	5569	53.5046	down	up	incorrect
MAC.US	The Macerich Company	20251105	17.42	17.85	17.19	17.67	3630600	17.5091	up	up	correct
MAIN.US	Main Street Capital Corporation	20251105	57.18	57.32	56.12	57.21	525200	55.6979	up	up	correct
MAN.US	ManpowerGroup Inc	20251105	30.04	30.35	29.36	29.78	1137409	29.0345	down	down	correct
MANU.US	Manchester United plc	20251105	15.67	15.75	15.45	15.68	360900	15.68	up	up	correct
MAS.US	Masco Corporation	20251105	62.14	64.475	61.51	63.41	4508558	62.8245	up	up	correct
MATX.US	Matson Inc	20251105	103	113.93	101.44	109.81	791800	109.2082	up	up	correct
MAX.US	MediaAlpha Inc	20251105	13.26	13.715	13.1057	13.5	749741	13.5	up	up	correct
MBI.US	MBIA Inc	20251105	6.91	7.54	6.91	7.41	616412	7.41	up	up	correct
MC.US	Moelis & Company	20251105	62.37	64.05	62.02	63.63	1290354	62.362	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20251105	66.01	67.03	65	66.21	113300	66.0608	up	up	correct
MCD.US	McDonald's Corporation	20251105	299.56	310.17	299.21	305.67	6070300	302.1587	up	up	correct
MCI.US	Barings Corporate Investors	20251105	20.5	20.9	19.99	20.01	36100	19.594	down	up	incorrect
MCK.US	McKesson Corporation	20251105	841.67	863.32	836.26	844.26	1217500	842.7738	up	down	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20251105	5.97	6.01	5.94	5.98	50600	5.7453	up	up	correct
MCO.US	Moody's Corporation	20251105	487	489.34	482.86	486.46	799301	484.4493	down	down	correct
MCR.US	MFS Charter Income Trust	20251105	6.3	6.36	6.29	6.35	33500	6.1709	up	up	correct
MCS.US	The Marcus Corporation	20251105	14.74	15.45	14.64	15.41	244400	15.2502	up	up	correct
MCW.US	Mister Car Wash Inc.	20251105	5.48	5.495	5.245	5.34	1643612	5.34	down	down	correct
MCY.US	Mercury General Corporation	20251105	80.42	84	80.42	81.75	464800	81.4611	up	up	correct
MD.US	MEDNAX Inc	20251105	21.615	22.3	21.295	21.69	1362230	21.69	up	up	correct
MDT.US	Medtronic plc	20251105	89.8	90.49	89.36	90.4	5675100	89.7401	up	down	incorrect
MDU.US	MDU Resources Group Inc	20251105	19.46	19.795	19.325	19.69	2713925	19.5499	up	down	incorrect
MEC.US	Mayville Engineering Company Inc	20251105	19.04	19.05	15.75	16.13	516491	16.13	down	up	incorrect
MED.US	Medifast Inc	20251105	11.97	12.4	11.72	12.18	256948	12.18	up	up	correct
MEG.US	Montrose Environmental Group Inc	20251105	27.63	27.75	25.1801	25.97	834749	25.97	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20251105	13.97	14.06	13.95	13.99	162400	13.5012	up	up	correct
MEI.US	Methode Electronics Inc	20251105	6.66	6.83	6.64	6.79	158013	6.7442	up	up	correct
MER.US	PK	20251105	25.79	25.94	25.79	25.84	23104	25.84	up	up	correct
MET.US	PF	20251105	20.48	20.56	20.35	20.43	82323	19.8286	down	down	correct
MFA.US	PC	20251105	23.75	23.921	23.75	23.8651	8892	22.6739	up	up	correct
MFC.US	Manulife Financial Corporation	20251105	32.8	33.36	32.66	33.3	1818500	32.6771	up	up	correct
MFG.US	Mizuho Financial Group Inc	20251105	6.59	6.67	6.58	6.66	1891500	6.66	up	up	correct
MFM.US	MFS Municipal Income Trust	20251105	5.4	5.41	5.36	5.37	176300	5.2764	down	down	correct
MG.US	Mistras Group Inc	20251105	10.78	11.88	10.78	11.79	325500	11.79	up	up	correct
MGA.US	Magna International Inc	20251105	49.17	50.35	48.93	49.94	1944200	49.0689	up	up	correct
MGF.US	MFS Government Markets Income Trust	20251105	3.07	3.07	3.05	3.05	32200	2.9748	down	down	correct
MGM.US	MGM Resorts International	20251105	32.14	32.49	31.89	32.01	4934096	32.01	down	up	incorrect
MGR.US	Affiliated Managers Group Inc	20251105	21.52	21.7	21.4172	21.67	23204	21.2998	up	down	incorrect
MGRB.US	MGRB	20251105	17.44	17.56	17.349	17.45	13200	17.1489	up	down	incorrect
MGRD.US	MGRD	20251105	15.66	15.89	15.66	15.86	7100	15.5931	up	down	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20251105	21.86	22.05	21.405	21.44	2948531	21.1647	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20251105	11.81	11.84	11.73	11.79	157400	11.553	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20251105	6.96	6.98	6.93	6.94	95000	6.805	down	down	correct
MHK.US	Mohawk Industries Inc	20251105	110.05	111.24	108.65	110.49	756372	110.49	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20251105	10.31	10.36	10.25	10.26	106165	10.0569	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20251105	17.52	17.55	17.44	17.51	4241	16.4989	down	down	correct
MIN.US	MFS Intermediate Income Trust	20251105	2.61	2.63	2.6	2.61	195400	2.5353
MIR.US	Mirion Technologies Inc	20251105	28.31	28.81	27.85	28.55	2959500	28.55	up	up	correct
MITT.US	PC	20251105	25.35	25.39	25.32	25.375	11057	24.07	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20251105	11.54	11.61	11.54	11.54	52500	11.3289
MKC.US	V	20251105	63.4	65.26	62.92	63.03	14100	62.5857	down	down	correct
MKL.US	Markel Corporation	20251105	1987	2008.0601	1973.12	1997.1	49700	1997.1	up	up	correct
MLI.US	Mueller Industries Inc	20251105	106.27	109.48	106.08	107.93	1030183	107.6913	up	up	correct
MLM.US	Martin Marietta Materials Inc	20251105	621.35	632.43	606.4	610.61	708569	609.0487	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20251105	14.85	15.51	14.85	15.5	32189	15.5	up	down	incorrect
MLR.US	Miller Industries Inc	20251105	39.73	40.62	39.0918	40.35	80443	40.1358	up	down	incorrect
MMC.US	Marsh & McLennan Companies Inc	20251105	180.93	182.085	178.35	178.4	2548538	178.4	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20251105	15.18	15.2	15.06	15.12	61500	14.8739	down	down	correct
MMI.US	Marcus & Millichap Inc	20251105	29.44	31.06	29.24	30.92	254500	30.92	up	up	correct
MMM.US	3M Company	20251105	160.69	164.83	160.14	164.32	2656200	162.8861	up	down	incorrect
MMS.US	Maximus Inc	20251105	83.75	84.5	83	84.06	297700	83.3719	up	up	correct
MMT.US	MFS Multimarket Income Trust	20251105	4.69	4.71	4.61	4.66	231700	4.5273	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20251105	10.37	10.42	10.29	10.3	194300	10.0854	down	down	correct
MNSO.US	MINISO Group Holding Limited	20251105	21.2	21.6	21.19	21.48	332904	21.48	up	up	correct
MO.US	Altria Group Inc	20251105	57.6	58.17	56.885	57.16	8448446	56.1327	down	down	correct
MOD.US	Modine Manufacturing Company	20251105	145.91	155.64	145.91	151.21	845011	151.21	up	up	correct
MOG.US	A	20251105	202.08	204.7905	198.92	200.05	146453	199.6211	down	down	correct
MOGU.US	MOGU Inc	20251105	2.71	2.71	2.55	2.61	5600	2.61	down	down	correct
MOH.US	Molina Healthcare Inc	20251105	151.02	152.95	147.73	149.75	1546000	149.75	down	down	correct
MOS.US	The Mosaic Company	20251105	27.8	27.8475	25.8	26.22	11955930	25.9817	down	down	correct
MOV.US	Movado Group Inc	20251105	17.94	18.91	17.76	18.68	167011	18.3741	up	down	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20251105	11.36	11.44	11.33	11.33	31200	11.1222	down	down	correct
MPC.US	Marathon Petroleum Corporation	20251105	184.79	189.655	184.01	186.18	2092865	184.3235	up	up	correct
MPLX.US	MPLX LP	20251105	51.09	52.07	50.9	51.58	2645000	49.5307	up	up	correct
MPV.US	Barings Participation Investors	20251105	19.53	19.71	19.04	19.53	8400	19.1089
MPW.US	Medical Properties Trust Inc	20251105	4.9	4.98	4.86	4.87	8254500	4.7905	down	down	correct
MPX.US	Marine Products Corporation	20251105	8.46	8.65	8.41	8.65	42500	8.3632	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20251105	10.04	10.08	9.99	10.04	70900	9.8397
MQY.US	BlackRock MuniYield Quality Fund Inc	20251105	11.62	11.62	11.5	11.55	288658	11.3205	down	down	correct
MRC.US	MRC Global Inc	20251105	12.46	14.69	12.03	13.78	1994171	13.78	up	up	correct
MRK.US	Merck & Co. Inc	20251105	84.03	85.38	82.91	84.39	9440200	83.6748	up	up	correct
MS.US	PL	20251105	21.1	21.2	20.95	21.16	31530	20.8496	up	up	correct
MSA.US	MSA Safety Incorporated	20251105	157.32	161.28	157.01	159.97	270800	159.0216	up	up	correct
MSB.US	Mesabi Trust	20251105	33.5	35.19	33.47	35.19	44600	34.9179	up	up	correct
MSC.US	Studio City International Holdings Limited	20251105	4.07	4.07	4.07	4.07	300	4.07
MSCI.US	MSCI Inc	20251105	572.76	579.8	570.72	571.93	652000	567.8963	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20251105	7.28	7.35	7.28	7.29	129600	7.1432	up	up	correct
MSI.US	Motorola Solutions Inc	20251105	391	397.21	390.7	394.49	1885200	393.1812	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20251105	86.55	87.57	85.88	86.68	397500	84.9393	up	up	correct
MT.US	ArcelorMittal	20251105	37.01	37.58	36.85	37.42	1525000	37.0808	up	up	correct
MTB.US	M&T Bank Corporation	20251105	180.83	184.54	180.065	183.35	834156	180.6467	up	up	correct
MTD.US	Mettler	20251105	1389.99	1442.07	1389.99	1439.73	137423	1439.73	up	down	incorrect
MTDR.US	Matador Resources Company	20251105	38.82	39.08	37.14	37.19	2979500	36.5572	down	up	incorrect
MTG.US	MGIC Investment Corporation	20251105	28	28.15	27.72	28.07	1935000	27.7629	up	up	correct
MTH.US	Meritage Homes Corporation	20251105	64.97	67.09	64.71	66.4	919816	65.9908	up	down	incorrect
MTN.US	Vail Resorts Inc	20251105	142.45	146.61	142.23	145.45	540577	143.0938	up	up	correct
MTR.US	Mesa Royalty Trust	20251105	4.45	4.53	4.42	4.49	2800	4.4417	up	up	correct
MTRN.US	Materion Corporation	20251105	112.05	116.63	111.62	115.96	131956	115.7185	up	up	correct
MTW.US	The Manitowoc Company Inc	20251105	10.08	10.395	9.995	10.31	251079	10.31	up	down	incorrect
MTX.US	Minerals Technologies Inc	20251105	55.57	56.5	54.65	56.42	153300	56.3278	up	down	incorrect
MTZ.US	MasTec Inc	20251105	197.91	202.98	196.72	199.08	681012	199.08	up	down	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20251105	10.78	10.92	10.71	10.74	116900	10.5223	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20251105	10.85	10.87	10.76	10.77	197200	10.5566	down	up	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20251105	10.06	10.13	10.016	10.03	80895	9.8291	down	up	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20251105	14.95	15.15	14.94	15.07	2508400	15.07	up	down	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20251105	11.84	11.92	11.8	11.83	92900	11.6207	down	down	correct
MUR.US	Murphy Oil Corporation	20251105	26.86	27.29	26.49	26.57	2013000	26.0129	down	down	correct
MUSA.US	Murphy USA Inc	20251105	367.63	371.78	363.805	365.99	252670	364.7658	down	down	correct
MUX.US	McEwen Mining Inc	20251105	17.69	17.75	16.99	17.4	1929600	17.4	down	up	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20251105	6.9	6.96	6.9	6.92	137500	6.7784	up	down	incorrect
MVO.US	MV Oil Trust	20251105	4.71	4.78	4.65	4.68	71300	4.3849	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20251105	10.73	10.78	10.62	10.72	44600	10.5078	down	down	correct
MWA.US	Mueller Water Products Inc	20251105	25.67	26.13	25.67	26.06	1115600	25.9224	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20251105	2.78	2.79	2.54	2.56	815500	2.56	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20251105	11.78	11.85	11.76	11.79	12000	11.5672	up	up	correct
MXF.US	The Mexico Fund Inc	20251105	18.95	19.27	18.75	19.18	89900	18.8669	up	up	correct
MXL.US	MaxLinear Inc	20251105	14.45	15.33	14.2	15.17	1746127	15.17	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20251105	10.58	10.67	10.53	10.53	126600	10.3129	down	down	correct
MYE.US	Myers Industries Inc	20251105	17.74	18.06	17.71	17.82	301700	17.6878	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20251105	11.08	11.15	11.03	11.04	214000	10.8183	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20251105	10.07	10.08	9.91	9.96	225400	9.7585	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20251105	11.99	12.05	11.94	11.94	496300	11.6479	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20251105	11.98	12	11.93	11.96	678400	11.6821	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20251105	11.56	11.59	11.54	11.58	71000	11.2936	up	down	incorrect
NAT.US	Nordic American Tankers Limited	20251105	3.5	3.58	3.5	3.57	1697100	3.4459	up	down	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20251105	11.89	12	11.89	11.91	21700	11.6496	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20251105	16.42	16.5	16.3	16.34	74700	15.9524	down	down	correct
NBHC.US	National Bank Holdings Corporation	20251105	35.98	36.68	35.98	36.36	221300	35.7796	up	up	correct
NBR.US	Nabors Industries Ltd	20251105	52.5	53.6	51.56	51.84	334017	51.84	down	down	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20251105	15.28	15.31	15.14	15.27	163100	14.7621	down	down	correct
NC.US	NACCO Industries Inc	20251105	41.99	43.42	41.91	43.42	7200	43.0018	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20251105	9.09	9.09	9.05	9.09	54000	8.9753
NCLH.US	Norwegian Cruise Line Holdings Ltd	20251105	18.9	18.94	18.32	18.61	33394500	18.61	down	down	correct
NCV.US	PA	20251105	21.62	21.8	21.6	21.74	6631	21.3881	up	up	correct
NCZ.US	PA	20251105	20.7	20.86	20.7	20.84	14650	20.4961	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20251105	10.59	10.7	10.54	10.63	198700	10.3798	up	up	correct
NE.US	Noble Corporation	20251105	29.16	29.29	28.64	28.67	1146552	27.9344	down	down	correct
NEA.US	Nuveen AMT	20251105	11.64	11.71	11.61	11.63	979700	11.3616	down	down	correct
NEM.US	Newmont Corporation	20251105	80.71	81.915	80.49	81.63	8682545	81.2291	up	up	correct
NET.US	Cloudflare Inc	20251105	232.93	233.615	228.22	228.51	2451572	228.51	down	up	incorrect
NEU.US	NewMarket Corporation	20251105	774.81	788.67	772.47	784.41	71500	781.2822	up	up	correct
NEXA.US	Nexa Resources S.A	20251105	5.53	5.53	5.27	5.39	90000	5.39	down	up	incorrect
NFG.US	National Fuel Gas Company	20251105	80.37	80.6	79.3	79.4	601700	78.877	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20251105	12.78	12.94	12.75	12.92	192200	12.6233	up	up	correct
NGG.US	National Grid plc	20251105	75.29	75.69	75.16	75.37	511300	74.3105	up	up	correct
NGL.US	PC	20251105	24	24	23.52	23.97	23452	23.2929	down	down	correct
NGS.US	Natural Gas Services Group Inc	20251105	27.85	28.28	27.84	28.17	32700	27.9871	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20251105	31.57	33.11	30.55	32.43	364900	32.0757	up	up	correct
NGVT.US	Ingevity Corporation	20251105	52.52	54.62	52.4	54.46	397800	54.46	up	up	correct
NHI.US	National Health Investors Inc	20251105	75.35	76.29	74.94	76.17	220200	75.2667	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20251105	25.73	25.85	25.62	25.78	55200	24.7588	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20251105	9.37	9.4	9.32	9.37	18000	9.256
NINE.US	Nine Energy Service Inc	20251105	0.501	0.62	0.482	0.61	8784100	0.61	up	up	correct
NIO.US	NIO Inc	20251105	7.29	7.4	7.18	7.29	34733400	7.29
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20251105	12.24	12.25	12.015	12.04	533400	12.04	down	down	correct
NJR.US	New Jersey Resources Corporation	20251105	44.71	44.9099	44.51	44.63	416343	44.1682	down	down	correct
NKE.US	NIKE Inc	20251105	61.28	62.85	60.86	62.11	20979800	61.309	up	up	correct
NKX.US	Nuveen California AMT	20251105	12.93	12.98	12.88	12.94	308400	12.6394	up	up	correct
NL.US	NL Industries Inc	20251105	5.83	5.9358	5.745	5.91	22377	5.8104	up	up	correct
NLY.US	PI	20251105	25.45	25.6	25.45	25.5822	19882	24.4475	up	up	correct
NMAI.US	Nuveen Multi	20251105	13.15	13.31	13.1	13.22	121200	12.7568	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20251105	10.93	10.97	10.87	10.93	163100	10.6513
NMG.US	Nouveau Monde Graphite Inc	20251105	2.52	2.61	2.43	2.5	432700	2.5	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20251105	10.01	10.05	10.01	10.05	31700	9.8997	up	up	correct
NMM.US	Navios Maritime Partners L.P	20251105	48.19	49.3	47.99	48.43	61400	48.3399	up	up	correct
NMR.US	Nomura Holdings Inc	20251105	6.88	6.98	6.88	6.96	444400	6.96	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20251105	11.91	12.039	11.876	11.95	8600	11.6856	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20251105	11.55	11.56	11.45	11.46	7800	11.2093	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20251105	10.69	10.74	10.62	10.64	370200	10.3776	down	down	correct
NNI.US	Nelnet Inc	20251105	130.59	132.3	129.78	130.01	140108	129.3522	down	down	correct
NNN.US	National Retail Properties Inc	20251105	40.02	40.3	39.61	39.83	1814000	39.2586	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20251105	8.5	8.51	8.42	8.49	31000	8.3715	down	up	incorrect
NOA.US	North American Construction Group Ltd	20251105	14.15	14.32	14.02	14.04	109800	13.9547	down	up	incorrect
NOAH.US	Noah Holdings Limited	20251105	11.06	11.22	11.06	11.17	33800	11.17	up	up	correct
NOC.US	Northrop Grumman Corporation	20251105	572.77	579.53	569.74	570.5	535800	566.3831	down	down	correct
NOK.US	Nokia Corporation	20251105	6.84	6.89	6.83	6.85	32183131	6.8231	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20251105	10.85	11.08	10.85	11.08	700	10.8398	up	up	correct
NOMD.US	Nomad Foods Limited	20251105	11.17	11.36	11.121	11.35	2661600	11.0443	up	up	correct
NOV.US	NOV Inc	20251105	14.76	15.14	14.76	15.01	4711400	14.9409	up	up	correct
NOW.US	ServiceNow Inc	20251105	891.67	892.62	872.3	879.63	7604000	175.926	down	down	correct
NP.US	Neenah Inc	20251105	25.99	25.99	25.123	25.61	120500	25.61	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20251105	10.7	10.71	10.66	10.71	87000	10.302	up	up	correct
NPK.US	National Presto Industries Inc	20251105	108.64	109.43	107.09	107.86	78300	107.86	down	down	correct
NPO.US	EnPro Industries Inc	20251105	220.21	229.2	217.65	227.47	168142	226.8668	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20251105	11.52	11.58	11.42	11.49	71700	11.2289	down	up	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20251105	12.08	12.11	12.06	12.06	67400	11.7521	down	down	correct
NREF.US	PA	20251105	23.91	23.91	23.91	23.91	261	23.3947
NRG.US	NRG Energy Inc	20251105	167.7	175.27	167.46	173.19	3047200	172.651	up	up	correct
NRK.US	Nuveen New York AMT	20251105	10.16	10.18	10.12	10.13	268700	9.8592	down	down	correct
NRP.US	Natural Resource Partners L.P	20251105	103	105.95	102.67	104.9	43000	103.5183	up	up	correct
NRT.US	North European Oil Royalty Trust	20251105	6.09	6.39	6.04	6.28	53700	5.8372	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20251105	23.3	23.53	23.3	23.36	8000	23.0366	up	up	correct
NSA.US	PA	20251105	23.34	23.34	22.795	22.8205	2234	22.4232	down	down	correct
NSC.US	Norfolk Southern Corporation	20251105	283.03	284.68	280.76	280.77	878600	278.1973	down	down	correct
NSP.US	Insperity Inc	20251105	37.07	37.565	35.18	36.07	1633970	34.4876	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20251105	46.3	46.755	46.14	46.67	201964	45.7296	up	up	correct
NTR.US	Nutrien Ltd	20251105	53.87	54.75	53.65	54	2474100	53.529	up	up	correct
NTST.US	NETSTREIT Corp	20251105	18.47	18.53	18.24	18.25	1017051	18.0359	down	down	correct
NTZ.US	Natuzzi S.p.A	20251105	2.88	3.03	2.88	3	1700	3	up	up	correct
NUE.US	Nucor Corporation	20251105	144	146.64	142.53	145.25	1466200	144.7564	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20251105	10.58	11.14	10.58	11.09	396700	10.9494	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20251105	9.09	9.13	9.06	9.07	943600	8.9394	down	down	correct
NUVB.US	WS	20251105	4.7	4.995	4.52	4.92	6581033	4.92	up	down	incorrect
NUW.US	Nuveen AMT	20251105	14.29	14.37	14.13	14.31	39700	14.1166	up	down	incorrect
NVG.US	Nuveen AMT	20251105	12.58	12.61	12.54	12.54	685900	12.2359	down	up	incorrect
NVGS.US	Navigator Holdings Ltd	20251105	16.86	16.99	16.49	16.93	403900	16.8639	up	up	correct
NVR.US	NVR Inc	20251105	7143.9702	7250.52	7110.5498	7181.8701	19600	7181.8701	up	up	correct
NVS.US	Novartis AG	20251105	124.53	125.92	124.47	125.5	1260100	125.5	up	up	correct
NVST.US	Envista Holdings Corporation	20251105	20.08	20.19	19.51	20.15	2035600	20.15	up	up	correct
NVT.US	nVent Electric plc	20251105	110.43	113.48	109.34	112.5	2191000	112.2882	up	up	correct
NWG.US	NatWest Group plc	20251105	15.36	15.55	15.26	15.5	2891413	15.5	up	up	correct
NWN.US	Northwest Natural Holding Company	20251105	46.61	46.61	45.33	46.04	240100	45.5576	down	down	correct
NX.US	Quanex Building Products Corporation	20251105	13.17	13.465	13.01	13.38	498013	13.3152	up	up	correct
NXC.US	Nuveen California Select Tax	20251105	13.31	13.42	13.31	13.41	21200	13.3229	up	down	incorrect
NXDT.US	P	20251105	14.135	14.135	14.135	14.135	196	14.135
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20251105	12.73	12.76	12.71	12.76	90500	12.4453	up	down	incorrect
NXN.US	Nuveen New York Select Tax	20251105	12.24	12.24	12	12.13	12200	12.0463	down	down	correct
NXP.US	Nuveen Select Tax	20251105	14.43	14.49	14.31	14.42	143000	14.2044	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20251105	31.2	31.42	30.92	31.31	119200	30.7511	up	up	correct
NYC.US	New York City REIT Inc	20251105	9.2	9.2	8.9	9.01	2610	9.01	down	down	correct
NYT.US	The New York Times Company	20251105	59.6	60.5	57.53	57.61	4896800	57.4621	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20251105	12.62	12.67	12.58	12.6	426700	12.2875	down	down	correct
O.US	Realty Income Corporation	20251105	56.5	57	56.1	56.12	7875100	55.1191	down	down	correct
OAK.US	PB	20251105	21.3	21.59	21.28	21.59	6954	20.7853	up	up	correct
OC.US	Owens Corning	20251105	113.9	114.75	107	111.03	4035700	110.2616	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20251105	7.89	7.89	7.89	7.89	0	7.89
ODC.US	Oil	20251105	55.69	56.855	55.51	56.84	53273	56.4743	up	down	incorrect
OEC.US	Orion Engineered Carbons S.A	20251105	5.36	5.64	4.46	4.5	1838600	4.4829	down	down	correct
OFG.US	OFG Bancorp	20251105	39.54	40.37	39.535	39.98	264669	39.6886	up	up	correct
OGE.US	OGE Energy Corp	20251105	44.4	44.42	43.88	44.05	1043900	43.6134	down	down	correct
OGN.US	Organon & Co	20251105	6.48	6.56	6.34	6.38	5851000	6.3472	down	down	correct
OGS.US	ONE Gas Inc	20251105	81.59	82.235	80.52	80.53	515198	79.2372	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20251105	42.98	43.54	42.5	43.02	2363900	42.3834	up	up	correct
OI.US	O	20251105	13.12	13.87	12.75	13.47	4813800	13.47	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20251105	5.95	6.02	5.93	5.95	237300	5.8388
OII.US	Oceaneering International Inc	20251105	22.85	23.51	22.85	23.17	913600	23.17	up	up	correct
OIS.US	Oil States International Inc	20251105	6.14	6.23	6.09	6.15	553700	6.15	up	up	correct
OKE.US	ONEOK Inc	20251105	64.32	66.85	64.14	66.27	6055600	65.3746	up	up	correct
OLN.US	Olin Corporation	20251105	19.61	19.99	19.31	19.57	2820300	19.229	down	down	correct
OLP.US	One Liberty Properties Inc	20251105	20.04	20.42	20.03	20.41	69500	19.9686	up	up	correct
OMC.US	Omnicom Group Inc	20251105	73.5	74.37	72.92	73.4	2419300	72.6809	down	up	incorrect
OMF.US	OneMain Holdings Inc	20251105	60.5	61.65	60.26	60.86	1790900	58.6952	up	down	incorrect
OMI.US	Owens & Minor Inc	20251105	3.48	3.59	3.35	3.35	2549841	3.35	down	down	correct
ONON.US	On Holding AG	20251105	36.14	37.16	35.68	36.08	6953019	36.08	down	up	incorrect
ONTF.US	ON24 Inc	20251105	5.3	5.34	5.21	5.34	70047	5.34	up	down	incorrect
ONTO.US	Onto Innovation Inc	20251105	128.89	136.34	128.89	135.76	1066600	135.76	up	down	incorrect
OOMA.US	Ooma Inc	20251105	12.08	12.15	11.93	12.12	136200	12.12	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20251105	67	68.44	66.5	68.15	64085	66.9359	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20251105	31.4	31.8	31.21	31.29	756143	31.2422	down	down	correct
ORA.US	Ormat Technologies Inc	20251105	110.62	115.72	110.28	113.87	1125000	113.7442	up	up	correct
ORC.US	Orchid Island Capital Inc	20251105	7.4	7.43	7.34	7.37	7791500	6.9148	down	down	correct
ORCL.US	Oracle Corporation	20251105	247.91	252.4	247.03	250.31	11991500	249.6501	up	up	correct
ORI.US	Old Republic International Corporation	20251105	40.2	40.895	40.09	40.69	1541389	38.2057	up	down	incorrect
ORN.US	Orion Group Holdings Inc	20251105	10.69	11.06	10.56	11	377000	11	up	down	incorrect
OSCR.US	Oscar Health Inc	20251105	17.17	17.45	16.8	17.03	9571957	17.03	down	up	incorrect
OSG.US	Overseas Shipholding Group Inc	20251105	8.37	8.45	8.25	8.28	516800	8.28	down	up	incorrect
OSK.US	Oshkosh Corporation	20251105	121.07	125.7	120.5	125.01	838193	124.0834	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20251105	17.67	17.82	17.42	17.59	2580500	17.1851	down	down	correct
OVV.US	Ovintiv Inc	20251105	36.04	38.94	35.47	36.64	12787100	36.3675	up	down	incorrect
OXM.US	Oxford Industries Inc	20251105	36.77	38.44	36.54	38.11	301300	37.4949	up	up	correct
OXY.US	Occidental Petroleum Corporation	20251105	40.08	40.425	39.75	39.75	8251322	39.5204	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20251105	66.5	66.725	65	65.25	5800	65.25	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20251105	213.91	222.95	211.53	218	240500	218	up	up	correct
PACK.US	Ranpak Holdings Corp	20251105	5.23	5.395	5.13	5.3	653600	5.3	up	up	correct
PAG.US	Penske Automotive Group Inc	20251105	156.24	159.03	156	157.76	270100	155.0445	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20251105	9.4	9.66	9.36	9.63	3032300	9.5323	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20251105	12.49	12.53	12.44	12.46	25400	12.2508	down	down	correct
PAM.US	Pampa Energía S.A	20251105	90	90	86.4	87.44	360000	87.44	down	down	correct
PAR.US	PAR Technology Corporation	20251105	33.76	34.38	33.53	33.95	710500	33.95	up	up	correct
PARR.US	Par Pacific Holdings Inc	20251105	39.92	41.06	36.93	37.63	1821900	37.63	down	down	correct
PATH.US	UiPath Inc	20251105	14.42	15.19	14.07	14.55	26182491	14.55	up	up	correct
PAY.US	Paymentus Holdings Inc	20251105	35.69	35.98	34.54	35.47	1053000	35.47	down	down	correct
PAYC.US	Paycom Software Inc	20251105	181.28	186.28	180.52	183.71	1306200	183.2851	up	up	correct
PB.US	Prosperity Bancshares Inc	20251105	66.25	67.37	66.13	66.73	1161778	66.1803	up	up	correct
PBA.US	Pembina Pipeline Corporation	20251105	37.34	38.03	37.34	37.79	1302200	37.3067	up	up	correct
PBF.US	PBF Energy Inc	20251105	34.99	35.97	34.67	35.32	2455200	34.7857	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20251105	60.18	60.455	59.51	59.83	527651	59.83	down	down	correct
PBI.US	Pitney Bowes Inc	20251105	9.62	9.645	9.36	9.48	4950421	9.3116	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20251105	11.93	12.25	11.92	12.14	26520000	11.7762	up	up	correct
PBT.US	Permian Basin Royalty Trust	20251105	18.21	18.28	17.75	17.86	49400	17.776	down	down	correct
PCF.US	High Income Securities Fund	20251105	6.23	6.25	6.22	6.23	93700	5.9967
PCG.US	PG&E Corporation	20251105	16.2	16.48	16.15	16.27	33849700	16.2194	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20251105	50.612	50.612	50.612	50.612	100	49.7923
PCM.US	PCM Fund Inc	20251105	6.31	6.34	6.28	6.28	26700	6.0251	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20251105	12.99	13.06	12.94	12.95	235500	12.498	down	down	correct
PCOR.US	Procore Technologies Inc	20251105	71.36	72.22	70.04	71.54	2166173	71.54	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20251105	8.87	8.9	8.87	8.87	79800	8.728
PD.US	PagerDuty Inc	20251105	15.29	15.395	15.21	15.32	1589247	15.32	up	down	incorrect
PDI.US	PIMCO Dynamic Income Fund	20251105	18.3	18.35	18.2	18.27	3131200	17.4061	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20251105	8.12	8.27	7.97	8.23	748700	8.23	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20251105	13.94	13.94	13.81	13.89	410300	13.3912	down	down	correct
PDS.US	Precision Drilling Corporation	20251105	58.7	59.42	57.53	57.65	72700	57.65	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20251105	12.93	12.97	12.88	12.95	108700	12.6227	up	up	correct
PEB.US	PG	20251105	19.3146	19.3146	19.3146	19.3146	964	18.9125
PEG.US	Public Service Enterprise Group Incorporated	20251105	82.26	82.26	79.29	79.86	3629000	79.2258	down	down	correct
PEN.US	Penumbra Inc	20251105	232	236.325	225.52	225.54	640669	225.54	down	up	incorrect
PEO.US	Adams Natural Resources Fund Inc	20251105	21.12	21.45	21.12	21.26	38900	20.3623	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20251105	11.89	11.92	11.84	11.9	7100	11.6182	up	up	correct
PFE.US	Pfizer Inc	20251105	24.38	24.67	24.16	24.61	107240900	23.7857	up	up	correct
PFGC.US	Performance Food Group Company	20251105	93.23	99.75	90.48	95.5	2512000	95.5	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20251105	17.94	18.125	17.92	18.1	37954	17.5768	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20251105	8.39	8.425	8.39	8.41	132039	8.0917	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20251105	7.5	7.52	7.48	7.51	168100	7.226	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20251105	9.57	9.68	9.55	9.62	29900	9.3737	up	up	correct
PFS.US	Provident Financial Services Inc	20251105	18.29	18.68	18.28	18.49	795222	18.0627	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20251105	126.83	126.83	124.92	125.02	283500	124.3157	down	down	correct
PG.US	The Procter & Gamble Company	20251105	146.87	147.42	145.65	145.79	11199900	144.7622	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20251105	8.6	8.61	8.52	8.59	27900	8.3315	down	down	correct
PGR.US	The Progressive Corporation	20251105	209.6	212.37	207.8449	208.94	3520569	196.4616	down	down	correct
PGRE.US	Paramount Group Inc	20251105	6.55	6.56	6.54	6.54	2173000	6.54	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20251105	10.4	10.43	10.32	10.35	25600	9.9341	down	down	correct
PH.US	Parker	20251105	766.72	779.99	755.1	774.15	772600	771.0425	up	up	correct
PHG.US	Koninklijke Philips N.V	20251105	28.24	28.45	27.86	28.07	1050700	28.07	down	down	correct
PHI.US	PLDT Inc	20251105	19.5	19.69	19.36	19.55	133800	19.55	up	down	incorrect
PHK.US	PIMCO High Income Fund	20251105	4.85	4.86	4.83	4.86	571800	4.6728	up	up	correct
PHM.US	PulteGroup Inc	20251105	119.79	120.66	118.55	119.46	1863000	119.2145	down	down	correct
PHR.US	Phreesia Inc	20251105	22.46	23.04	22.404	22.67	404800	22.67	up	down	incorrect
PII.US	Polaris Inc	20251105	64.35	66.64	63.98	65.63	781300	64.24	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20251105	3.36	3.38	3.32	3.34	56200	3.2525	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20251105	14.55	15	14.51	14.97	88000	14.7268	up	up	correct
PINS.US	Pinterest Inc	20251105	26.31	26.82	25.3	25.75	75479805	25.75	down	down	correct
PIPR.US	Piper Sandler Companies	20251105	329.53	336.81	323.03	335.24	156400	328.2572	up	up	correct
PJT.US	PJT Partners Inc	20251105	165.15	168	162.56	167.27	428254	166.7347	up	up	correct
PK.US	Park Hotels & Resorts Inc	20251105	9.98	10.27	9.895	10.09	4302281	9.8567	up	up	correct
PKE.US	Park Aerospace Corp	20251105	19.37	19.525	19.04	19.45	86348	19.3361	up	up	correct
PKG.US	Packaging Corporation of America	20251105	197.33	199.6	196.17	199.12	1337200	197.9076	up	up	correct
PKX.US	POSCO	20251105	52.8	53.79	52.35	53.75	133200	53.4297	up	up	correct
PLD.US	Prologis Inc	20251105	124.62	125.05	123.5601	123.82	4179384	122.8629	down	down	correct
PLNT.US	Planet Fitness Inc	20251105	92.05	92.62	90.945	91.7	2473121	91.7	down	down	correct
PLOW.US	Douglas Dynamics Inc	20251105	29.97	31.75	29.95	31.39	263400	31.1159	up	up	correct
PLTR.US	Palantir Technologies Inc	20251105	189	190.32	181.21	187.9	76121039	187.9	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20251105	22.14	22.14	21.98	22	1135000	22	down	down	correct
PM.US	Philip Morris International Inc	20251105	148.19	150.43	147.25	148.4	5928400	147.0587	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20251105	7.86	7.87	7.82	7.83	420400	7.6696	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20251105	6.11	6.13	6.07	6.09	101300	5.9848	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20251105	10.41	10.44	10.34	10.34	48600	10.1878	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20251105	12.16	12.28	12.16	12.19	747600	11.8161	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20251105	183.06	185.29	181.51	184.15	1800969	182.7473	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20251105	6.97	7	6.95	6.99	54500	6.8711	up	up	correct
PNR.US	Pentair plc	20251105	106.69	108.48	105.86	107.95	1139800	107.6805	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20251105	89	89.36	87.98	88.46	1510800	87.5996	down	down	correct
POR.US	Portland General Electric Company	20251105	47.3	47.7	47.01	47.57	1238000	47.0467	up	up	correct
POST.US	Post Holdings Inc	20251105	105.67	106.39	104.26	105.46	582700	105.46	down	down	correct
PPG.US	PPG Industries Inc	20251105	94.52	96.55	94.06	96.25	2602500	94.9941	up	up	correct
PPL.US	PPL Corporation	20251105	36.77	37	36.02	36.37	7226300	36.0762	down	down	correct
PPT.US	Putnam Premier Income Trust	20251105	3.61	3.63	3.6	3.61	256800	3.5068
PRA.US	ProAssurance Corporation	20251105	23.93	24.04	23.91	24.03	502700	24.03	up	down	incorrect
PRG.US	PROG Holdings Inc	20251105	28.02	28.6	27.57	28.5	291547	28.3603	up	up	correct
PRGO.US	Perrigo Company plc	20251105	17	17.48	15.05	15.1	12039700	14.4496	down	up	incorrect
PRI.US	Primerica Inc	20251105	261.81	262.77	255.12	255.26	297400	253.0771	down	up	incorrect
PRLB.US	Proto Labs Inc	20251105	48.67	50.02	48	49.8	201400	49.8	up	up	correct
PRO.US	PROS Holdings Inc	20251105	23.13	23.15	23.11	23.12	800200	23.12	down	down	correct
PRS.US	Prudential Financial Inc	20251105	24.37	24.39	24.14	24.26	40908	23.909	down	down	correct
PRT.US	PermRock Royalty Trust	20251105	3.91	3.93	3.88	3.9	30400	3.8166	down	down	correct
PRU.US	Prudential Financial Inc	20251105	105.4	106	104.4	104.43	1572152	101.6886	down	down	correct
PSA.US	Public Storage	20251105	276.34	279.6	274.775	278.92	864126	275.8769	up	up	correct
PSEC.US	PA	20251105	16.75	16.75	16.54	16.5604	2722	16.2401	down	up	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20251105	20.71	20.85	20.71	20.82	13699	20.3159	up	down	incorrect
PSN.US	Parsons Corporation	20251105	77.45	85.41	77.45	82.91	1991796	82.91	up	down	incorrect
PSO.US	Pearson plc	20251105	13.69	13.82	13.68	13.69	753900	13.69
PSTG.US	Pure Storage Inc	20251105	95.09	98.835	95	97.01	1787329	97.01	up	up	correct
PSTL.US	Postal Realty Trust Inc	20251105	15.26	15.59	15	15.23	176400	15.0324	down	up	incorrect
PSX.US	Phillips 66	20251105	135.99	137.93	135.06	135.93	2206900	133.6848	down	up	incorrect
PTA.US	Cohen & Steers Tax	20251105	19.86	19.915	19.71	19.91	162700	19.3735	up	down	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20251105	13.76	13.77	13.67	13.72	686000	13.2335	down	down	correct
PUK.US	Prudential plc	20251105	28.27	28.6	28.26	28.49	1137900	28.49	up	up	correct
PUMP.US	ProPetro Holding Corp	20251105	10.25	10.908	10.152	10.84	3277700	10.84	up	up	correct
PVH.US	PVH Corp	20251105	75.17	79.41	74.68	77.94	659100	77.8594	up	up	correct
PVL.US	Permianville Royalty Trust	20251105	1.82	1.86	1.82	1.82	44500	1.7483
PWR.US	Quanta Services Inc	20251105	442.45	459.13	442	453.45	984375	453.3318	up	up	correct
PYT.US	PPLUS Trust Series GSC	20251105	23.126	23.126	23.126	23.126	1000	22.4669
QD.US	Qudian Inc	20251105	4.82	4.98	4.787	4.95	323300	4.95	up	up	correct
QGEN.US	QIAGEN N.V	20251105	41.249	42.389	41.249	41.8475	2045100	41.8056	up	up	correct
QSR.US	Restaurant Brands International Inc	20251105	66.39	67.305	65.56	67.03	2439032	66.4391	up	up	correct
QTWO.US	Q2 Holdings Inc	20251105	60.52	61.695	60.19	61.12	1178581	61.12	up	up	correct
QVCC.US	QVCC	20251105	10.24	10.49	9.65	10.42	71900	9.5487	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20251105	10.2	10.5	9.58	10.47	51276	9.6	up	up	correct
R.US	Ryder System Inc	20251105	167.58	170.08	166.65	167.56	350900	165.9562	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20251105	13.18	13.19	13.13	13.18	136400	12.7118
RACE.US	Ferrari N.V	20251105	403.96	409.05	403.96	406.67	741848	406.67	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20251105	27.16	27.54	26.63	27.42	801820	27.42	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20251105	98.42	99.25	97.47	97.63	955200	97.0633	down	down	correct
RBC.US	Regal Beloit Corporation	20251105	427.69	437.25	426.08	431.36	170100	431.36	up	up	correct
RBLX.US	Roblox Corporation	20251105	104.6	104.83	102.11	102.24	6977287	102.24	down	down	correct
RC.US	Ready Capital Corporation	20251105	2.9	3.04	2.89	3.04	1826000	3.026	up	up	correct
RCB.US	Ready Capital Corporation	20251105	24.42	24.52	24.42	24.51	8500	24.1258	up	up	correct
RCI.US	Rogers Communications Inc	20251105	38.05	38.22	37.03	37.24	1194400	36.8825	down	up	incorrect
RCL.US	Royal Caribbean Group	20251105	257.41	262.89	256.11	256.63	1991800	254.4021	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20251105	7	7.1699	7	7.12	73609	6.9466	up	up	correct
RCUS.US	Arcus Biosciences Inc	20251105	19.62	19.98	18.63	19.75	1450247	19.75	up	up	correct
RDN.US	Radian Group Inc	20251105	34	34.26	33	34.01	1529900	33.5063	up	up	correct
RDW.US	Redwire Corp	20251105	6.98	7.445	6.9	7.3	8387300	7.3	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20251105	13.42	13.49	13.39	13.4	971700	13.4	down	down	correct
RELX.US	RELX PLC	20251105	44.4	44.79	44.35	44.58	829600	44.58	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20251105	3.86	3.985	3.85	3.9	949382	3.9	up	up	correct
RES.US	RPC Inc	20251105	5.39	5.49	5.36	5.41	1654200	5.3322	up	up	correct
REVG.US	REV Group Inc	20251105	52.95	54.52	52.48	53.22	1508900	53.1688	up	up	correct
REX.US	REX American Resources Corporation	20251105	31.87	32.79	31.75	32.34	161300	32.34	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20251105	41.39	41.6	41.07	41.32	1462700	40.8728	down	down	correct
REZI.US	Resideo Technologies Inc	20251105	41.53	42.49	40.85	41.06	2315600	41.06	down	down	correct
RF.US	Regions Financial Corporation	20251105	24.15	24.5	23.89	24.38	23884300	23.8964	up	down	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20251105	11.52	11.53	11.48	11.48	57300	11.1594	down	up	incorrect
RFL.US	Rafael Holdings Inc	20251105	1.35	1.36	1.33	1.33	30900	1.33	down	up	incorrect
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20251105	14.5	14.5	14.385	14.45	10500	14.0882	down	up	incorrect
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20251105	13.14	13.15	13.02	13.05	63300	12.7223	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20251105	187.46	189.82	186.855	187.38	505715	185.6758	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20251105	41.8	44.15	41.4111	43.86	192557	43.8039	up	up	correct
RGS.US	Regis Corporation	20251105	28.92	29.64	28.76	29.01	5100	29.01	up	up	correct
RGT.US	Royce Global Value Trust Inc	20251105	12.69	12.76	12.59	12.62	39100	12.434	down	down	correct
RH.US	RH	20251105	164.45	173.85	161.01	166.19	1267600	166.19	up	up	correct
RHI.US	Robert Half International Inc	20251105	25.6	26.13	25.29	25.72	2301000	24.5356	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20251105	90.21	93.37	89.89	92.27	965400	91.127	up	up	correct
RIG.US	Transocean Ltd	20251105	3.86	3.98	3.86	3.9	41843000	3.9	up	up	correct
RIO.US	Rio Tinto Group	20251105	68.73	69.2	68.55	69.06	2270600	67.1813	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20251105	11.58	11.58	11.5	11.52	83100	11.026	down	down	correct
RJF.US	Raymond James Financial Inc	20251105	158.04	160.2	157.59	159.55	748700	159.0135	up	up	correct
RKT.US	Rocket Companies Inc	20251105	16.72	16.8287	16	16.3	31270230	16.3	down	down	correct
RL.US	Ralph Lauren Corporation	20251105	307.37	319.69	306.55	316.9	1016500	316.0997	up	up	correct
RLI.US	RLI Corp	20251105	61	61.5	60.45	60.55	556900	60.2434	down	up	incorrect
RLJ.US	RLJ Lodging Trust	20251105	6.8	6.92	6.7	6.86	1473000	6.7264	up	down	incorrect
RLX.US	RLX Technology Inc	20251105	2.36	2.37	2.32	2.32	652100	2.2229	down	up	incorrect
RM.US	Regional Management Corp	20251105	39.96	41.04	39.72	40.87	32400	40.1908	up	down	incorrect
RMD.US	ResMed Inc	20251105	245.3	246.1	241.62	245.22	1214300	244.0728	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20251105	14.67	14.7	14.62	14.65	18900	14.2889	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20251105	14.19	14.19	14.03	14.033	67300	13.6882	down	down	correct
RMT.US	Royce Micro	20251105	10.28	10.39	10.22	10.33	276700	10.1015	up	up	correct
RNG.US	RingCentral Inc	20251105	27.33	28.21	26.78	27.31	2313500	27.31	down	down	correct
RNGR.US	Ranger Energy Services Inc	20251105	13.6	13.87	13.42	13.86	113100	13.7948	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20251105	21.05	21.25	21.03	21.18	134200	20.6254	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20251105	262.59	267.52	262.59	267.37	458800	266.9774	up	up	correct
ROG.US	Rogers Corporation	20251105	83.21	85.88	82.9	85.68	141700	85.68	up	up	correct
ROK.US	Rockwell Automation Inc	20251105	356.87	365.36	354.1053	362.6	1199996	360.023	up	up	correct
ROL.US	Rollins Inc	20251105	59.91	60.35	59.38	59.67	2675400	59.3048	down	down	correct
ROP.US	Roper Technologies Inc	20251105	446.13	451.41	444.355	445.83	1076111	444.9186	down	down	correct
RPM.US	RPM International Inc	20251105	107.99	108.74	106.715	107.57	753753	107.0531	down	down	correct
RPT.US	RPT Realty	20251105	2.44	2.51	2.415	2.44	30400	13.9915
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20251105	11.94	12.04	11.91	11.97	364900	11.507	up	up	correct
RRC.US	Range Resources Corporation	20251105	36.91	37.555	36.72	37.07	2583155	36.9781	up	up	correct
RRX.US	Regal Beloit Corporation	20251105	135.76	140.37	133.89	137.65	834200	137.3117	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20251105	275.44	280.31	271.52	276.75	447462	274.3991	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20251105	14.84	14.879	14.72	14.77	20500	14.2264	down	down	correct
RSG.US	Republic Services Inc	20251105	207.77	208.71	206.33	206.43	1168844	205.8212	down	down	correct
RSI.US	Rush Street Interactive Inc	20251105	16.83	16.915	16.35	16.62	1412596	16.62	down	down	correct
RSKD.US	Riskified Ltd.	20251105	4.68	4.709	4.655	4.69	266900	4.69	up	up	correct
RTX.US	Raytheon Technologies Corporation	20251105	174.905	176.76	173.92	174	4493750	172.7412	down	down	correct
RVLV.US	Revolve Group Inc	20251105	23.64	23.75	21.1275	22.18	3017955	22.18	down	down	correct
RVT.US	Royce Value Trust Inc	20251105	15.76	16	15.68	15.95	164500	15.4394	up	up	correct
RWT.US	Redwood Trust Inc	20251105	5.24	5.27	5.19	5.25	821500	5.0851	up	up	correct
RY.US	Royal Bank of Canada	20251105	145.23	145.88	144.76	145.66	823200	144.6518	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20251105	6.1	6.26	5.38	5.95	1706900	5.95	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20251105	55.26	56.43	54.93	55.42	2423579	55.1212	up	up	correct
RYI.US	Ryerson Holding Corporation	20251105	20.67	21.37	20.39	20.78	532263	20.4709	up	up	correct
RYN.US	Rayonier Inc	20251105	21.86	22.21	21.73	22.08	2043000	21.7998	up	up	correct
S.US	SentinelOne Inc.	20251105	16.85	16.9	16.65	16.77	3428900	16.77	down	down	correct
SA.US	Seabridge Gold Inc	20251105	22.62	22.85	22	22.36	739800	22.36	down	up	incorrect
SACH.US	PA	20251105	18	18.1155	17.5	17.5	3600	17.0373	down	up	incorrect
SAFE.US	Safehold Inc	20251105	14.64	14.71	14.32	14.38	730161	14.195	down	down	correct
SAH.US	Sonic Automotive Inc	20251105	61.5	62.12	59.97	61.06	281700	60.7049	down	down	correct
SAIC.US	Science Applications International Corporation	20251105	91.46	92.63	90.96	92.22	375900	91.9173	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20251105	19.96	20.32	19.64	19.76	1189100	19.76	down	down	correct
SAM.US	The Boston Beer Company Inc	20251105	204.32	209.66	204.32	209.46	172200	209.46	up	up	correct
SAN.US	Banco Santander S.A	20251105	10.09	10.24	10.05	10.22	3448400	10.22	up	up	correct
SAP.US	SAP SE	20251105	259.46	264.1	259.23	261.06	983600	261.06	up	up	correct
SAR.US	Saratoga Investment Corp	20251105	22.06	22.11	21.7	21.94	131500	21.0233	down	down	correct
SB.US	Safe Bulkers Inc	20251105	4.58	4.7	4.58	4.7	325977	4.6203	up	down	incorrect
SBH.US	Sally Beauty Holdings Inc	20251105	14.12	14.68	13.82	14.43	2506100	14.43	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20251105	7.87	7.87	7.84	7.85	36600	7.6831	down	up	incorrect
SBR.US	Sabine Royalty Trust	20251105	73	73.8	72.37	72.98	29100	71.8147	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20251105	25.25	25.61	25.13	25.54	1001700	25.0567	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20251105	10.21	10.23	9.78	10.02	4338800	10.02	down	down	correct
SCCO.US	Southern Copper Corporation	20251105	129.8245	134.1549	129.7162	133.7711	1345269	132.2583	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20251105	14.64	14.78	14.64	14.77	70500	14.3065	up	up	correct
SCE.US	PL	20251105	16.265	16.33	16.22	16.26	21322	15.9713	down	down	correct
SCHW.US	The Charles Schwab Corporation	20251105	93.54	94.07	92.78	93.68	8338800	93.1004	up	down	incorrect
SCI.US	Service Corporation International	20251105	81.51	82.52	80.79	81.57	1238900	81.2182	up	up	correct
SCL.US	Stepan Company	20251105	42.49	43.99	42.15	43.9	214200	43.1804	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20251105	11.8	11.88	11.69	11.86	156300	11.3831	up	up	correct
SCS.US	Steelcase Inc	20251105	15.95	15.97	15.69	15.93	882100	15.93	down	down	correct
SD.US	SandRidge Energy Inc	20251105	11.96	12.37	11.96	12.22	429400	12.1156	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20251105	16.45	16.51	16.4	16.47	46800	16.0459	up	up	correct
SDRL.US	Seadrill Limited	20251105	30.8	31.96	30.51	30.89	706000	30.89	up	up	correct
SE.US	Sea Limited	20251105	156.16	159.11	155.48	157.76	2723700	157.76	up	up	correct
SEE.US	Sealed Air Corporation	20251105	35.77	36.81	35.43	36.59	2537249	36.4169	up	up	correct
SEM.US	Select Medical Holdings Corporation	20251105	13.22	13.58	13.14	13.47	1037600	13.3501	up	up	correct
SEMR.US	SEMrush Holdings Inc	20251105	7.08	7.56	7.08	7.51	1583938	7.51	up	up	correct
SF.US	Stifel Financial Corp	20251105	119.48	120.44	117.8501	119.4701	897150	78.9821	down	up	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20251105	21.21	21.4999	21.19	21.23	12312	20.898	up	down	incorrect
SFL.US	SFL Corporation Ltd	20251105	7.36	7.49	7.34	7.45	861700	7.2658	up	down	incorrect
SG.US	Sweetgreen Inc.	20251105	6.425	6.57	6.2045	6.47	5732825	6.47	up	up	correct
SGU.US	Star Group L.P	20251105	12.09	12.16	11.51	11.58	106900	11.4126	down	down	correct
SHAK.US	Shake Shack Inc	20251105	94.68	96.75	92.1301	95.73	1045970	95.73	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20251105	52.38	52.96	52.05	52.93	195500	52.93	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20251105	8.98	9.16	8.89	9.09	873900	9.0002	up	up	correct
SHOP.US	Shopify Inc	20251105	159.56	166.685	156.231	162.92	9710600	162.92	up	up	correct
SHW.US	The Sherwin	20251105	342.2	344.1	334.25	335.77	2543600	334.2481	down	down	correct
SI.US	Silvergate Capital Corporation	20251105	11.34	11.35	11.1	11.29	34625	11.29	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20251105	1.61	1.67	1.59	1.6	3371700	1.6	down	up	incorrect
SIG.US	Signet Jewelers Limited	20251105	97.18	103	96.47	100.76	773810	100.4112	up	up	correct
SII.US	Sprott Inc	20251105	81.2	85.19	78.79	83.98	185200	83.3927	up	up	correct
SITC.US	SITE Centers Corp	20251105	7.4	7.48	7.37	7.47	821287	6.4495	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20251105	125.98	127.537	124.08	124.19	716200	124.19	down	down	correct
SJM.US	The J. M. Smucker Company	20251105	103	105.41	102.93	105.26	1209800	103.1776	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20251105	5.95	6.17	5.95	6	194500	6	up	up	correct
SKIL.US	Skillsoft Corp	20251105	12.36	12.85	12.33	12.58	105356	12.58	up	up	correct
SKM.US	SK Telecom Co.Ltd	20251105	19.97	20.18	19.97	20.15	545400	20.15	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20251105	34.01	34.84	33.44	33.88	1781400	33.5784	down	up	incorrect
SKY.US	Skyline Champion Corporation	20251105	71.08	75.87	70.14	73.22	1293030	73.22	up	up	correct
SLB.US	Schlumberger Limited	20251105	36.25	37.03	35.96	36.55	14655332	36.0509	up	up	correct
SLF.US	Sun Life Financial Inc	20251105	61.54	61.78	61.08	61.67	386800	60.364	up	up	correct
SLG.US	SL Green Realty Corp	20251105	50.07	51.75	49.2	50.85	2073500	50.5724	up	up	correct
SLQT.US	SelectQuote Inc	20251105	2.03	2.17	2.0101	2.13	1034575	2.13	up	up	correct
SM.US	SM Energy Company	20251105	18.58	19.12	17.83	17.85	5315850	17.6613	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20251105	16	16.19	15.94	16.14	1908500	16.14	up	up	correct
SMG.US	The Scotts Miracle	20251105	53.37	56.83	52.58	56.02	1658800	54.7966	up	down	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20251105	6.99	7.08	6.85	6.92	94689	6.92	down	up	incorrect
SMP.US	Standard Motor Products Inc	20251105	37.69	38.39	37.66	38.3	146400	37.7088	up	down	incorrect
SMRT.US	SmartRent Inc	20251105	1.47	1.47	1.32	1.4	1317046	1.4	down	down	correct
SMWB.US	Similarweb Ltd	20251105	8.23	8.67	8.18	8.64	221925	8.64	up	up	correct
SNA.US	Snap	20251105	340.1	345	339.9	342.75	273200	338.0709	up	up	correct
SNAP.US	Snap Inc	20251105	7.37	7.485	7.22	7.3	130490400	7.3	down	down	correct
SNDR.US	Schneider National Inc	20251105	21.92	22.58	21.72	22.37	1436100	22.2921	up	up	correct
SNN.US	Smith & Nephew plc	20251105	36.5	36.91	36.22	36.76	971600	36.76	up	up	correct
SNOW.US	Snowflake Inc.	20251105	264.43	268.38	262.77	264.79	3069338	264.79	up	up	correct
SNV.US	Synovus Financial Corp	20251105	44.78	45.695	44.385	45.15	847617	44.8161	up	down	incorrect
SNX.US	TD SYNNEX	20251105	151.18	153.99	151.18	153.21	486890	152.721	up	down	incorrect
SO.US	The Southern Company	20251105	91.32	92.23	90.5	91.41	12553100	89.9575	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20251105	22.58	22.75	22.58	22.67	25370	22.0085	up	up	correct
SOJD.US	SOJD	20251105	20.64	20.764	20.6	20.68	80600	20.3735	up	up	correct
SOJE.US	SOJE	20251105	18.4	18.61	18.37	18.58	42100	18.3136	up	up	correct
SOL.US	ReneSola Ltd	20251105	1.85	1.88	1.845	1.87	215131	1.87	up	up	correct
SON.US	Sonoco Products Company	20251105	40.25	40.89	40.05	40.85	1199100	39.9434	up	up	correct
SONX.US	Sonendo Inc.	20251105	0.27	0.27	0.2601	0.27	1200	0.27
SONY.US	Sony Group Corporation	20251105	27.89	28.12	27.875	28.08	3892559	28.08	up	up	correct
SOR.US	Source Capital Inc	20251105	45.52	46.01	45.2	45.37	13749	44.5722	down	down	correct
SOS.US	SOS Limited	20251105	1.51	1.58	1.43	1.5	67500	1.5	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20251105	106.26	106.26	106.26	106.26	15	91.2069
SPB.US	Spectrum Brands Holdings Inc	20251105	54.5	55.52	54.29	55.29	186000	54.4986	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20251105	3.48	3.73	3.47	3.64	2812700	3.64	up	up	correct
SPE.US	Special Opportunities Fund Inc	20251105	15.16	15.33	15.15	15.2	31900	14.1029	up	up	correct
SPG.US	Simon Property Group Inc	20251105	182.86	184.13	181.35	181.4	1809900	179.1957	down	down	correct
SPGI.US	S&P Global Inc	20251105	496.53	500.37	494.95	497.1	1567700	494.974	up	up	correct
SPH.US	Suburban Propane Partners L.P	20251105	18.21	18.27	17.89	18.27	151300	17.9761	up	up	correct
SPIR.US	Spire Corporation	20251105	8.97	9.3093	8.79	9.04	758487	9.04	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20251105	41.25	41.25	40.75	40.75	1706	40.75	down	down	correct
SPNT.US	SiriusPoint Ltd	20251105	19.11	19.5	19.05	19.42	530700	19.42	up	up	correct
SPOT.US	Spotify Technology S.A	20251105	626	650.74	617	620	2131400	620	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20251105	35.82	36.26	35.63	35.65	1621912	35.65	down	down	correct
SPXC.US	SPX Corporation	20251105	212.56	223.37	212.56	223.06	430800	223.06	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20251105	17.58	17.76	17.52	17.66	71500	17.326	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20251105	46.3	47.69	46.24	47.59	1034700	47.59	up	up	correct
SQNS.US	Sequans Communications S.A	20251105	6.05	6.52	5.83	6.21	408700	6.21	up	up	correct
SR.US	Spire Inc	20251105	88.43	89.07	86.55	87.36	628500	86.4832	down	down	correct
SRE.US	Sempra	20251105	93.33	94.75	90.84	92.39	6589900	91.721	down	down	correct
SREA.US	Sempra Energy	20251105	22.53	22.69	22.45	22.51	45113	22.144	down	down	correct
SRG.US	Seritage Growth Properties	20251105	4.04	4.08	4	4.03	131300	4.03	down	down	correct
SRI.US	Stoneridge Inc	20251105	6.79	7.055	6.57	6.88	94503	6.88	up	up	correct
SRL.US	Scully Royalty Ltd	20251105	6.09	6.09	6.09	6.09	300	6.09
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20251105	42.6901	43.9801	42.5001	42.64	29125	38.7038	down	up	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20251105	172.49	174.31	166.38	169.67	401244	169.3653	down	down	correct
SSL.US	Sasol Limited	20251105	6.2	6.36	6.18	6.34	1119100	6.34	up	up	correct
SSTK.US	Shutterstock Inc	20251105	22.42	23.44	22.1924	22.9	244082	22.0508	up	up	correct
ST.US	Sensata Technologies Holding plc	20251105	30.95	32.3	30.85	31.7	1197610	31.4739	up	up	correct
STAG.US	STAG Industrial Inc	20251105	38.72	38.88	38.53	38.65	1220700	38.3997	down	down	correct
STC.US	Stewart Information Services Corporation	20251105	69.48	69.69	68.38	68.98	117500	68.4798	down	down	correct
STE.US	STERIS plc	20251105	240.51	244.3	239.2	243.18	1086100	241.9685	up	up	correct
STEM.US	Stem Inc	20251105	17.69	20.3	17.66	19.58	302700	19.58	up	up	correct
STG.US	Sunlands Technology Group	20251105	6.22	6.22	5.88	5.88	6600	5.88	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20251105	38.67	39.41	38.65	39.21	66700	37.3628	up	up	correct
STLA.US	Stellantis N.V	20251105	10.06	10.36	10.03	10.25	17474800	10.25	up	up	correct
STM.US	STMicroelectronics N.V	20251105	23.47	24.31	23.47	24	4615000	23.9184	up	up	correct
STN.US	Stantec Inc	20251105	108.04	110.56	108.04	110.43	173873	110.2447	up	up	correct
STNG.US	Scorpio Tankers Inc	20251105	60.94	62.01	60.48	61.3	500800	60.5351	up	up	correct
STT.US	State Street Corporation	20251105	116.44	117.41	115.25	116.9	1884800	116.1388	up	up	correct
STVN.US	Stevanato Group S.p.A.	20251105	25.01	25.27	24.09	25	405220	25	down	down	correct
STWD.US	Starwood Property Trust Inc	20251105	18.37	18.53	18.35	18.47	3087100	17.9934	up	up	correct
STZ.US	Constellation Brands Inc	20251105	128.82	131.96	128.29	130.62	1744742	129.7754	up	up	correct
SU.US	Suncor Energy Inc	20251105	40.49	41.9	40.49	41.22	8179500	40.5068	up	up	correct
SUI.US	Sun Communities Inc	20251105	124.95	125.83	124.43	125.05	766100	124.0135	up	up	correct
SUN.US	Sunoco LP	20251105	52.41	52.57	51.4	52.55	643754	51.7102	up	up	correct
SUPV.US	Grupo Supervielle S.A	20251105	12.99	13.25	12.363	12.68	1643000	12.68	down	down	correct
SUZ.US	Suzano S.A	20251105	9.22	9.25	9.13	9.14	1651796	8.9435	down	down	correct
SWK.US	Stanley Black & Decker Inc	20251105	65.71	71.8	65.67	69.62	3796100	68.812	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20251105	76.99	80.81	76.99	78.99	645500	77.8352	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20251105	5.94	5.99	5.93	5.98	42600	5.98	up	up	correct
SXC.US	SunCoke Energy Inc	20251105	6.89	7.1	6.82	6.95	1165600	6.7239	up	up	correct
SXI.US	Standex International Corporation	20251105	229.16	234.98	227.47	233.63	76700	232.9827	up	up	correct
SXT.US	Sensient Technologies Corporation	20251105	91	96.815	90.01	96.09	478922	95.2542	up	up	correct
SYF.US	Synchrony Financial	20251105	72.91	75.09	71.85	74.37	3501300	74.0685	up	up	correct
SYK.US	Stryker Corporation	20251105	362.5	364.92	353.48	357.67	2110200	356.7812	down	down	correct
SYY.US	Sysco Corporation	20251105	73.29	73.4	72.58	73.18	3480200	72.6437	down	up	incorrect
T.US	PC	20251105	19.36	19.47	19.33	19.4	112217	19.1045	up	up	correct
TAC.US	TransAlta Corporation	20251105	16.87	17.06	16.67	16.87	2259300	16.7541
TAK.US	Takeda Pharmaceutical Company Limited	20251105	13.5	13.64	13.5	13.59	2928300	13.59	up	up	correct
TAL.US	TAL Education Group	20251105	11.62	12.15	11.55	11.95	4833800	11.95	up	up	correct
TALO.US	Talos Energy Inc	20251105	9.48	9.755	9.48	9.56	1769700	9.56	up	up	correct
TAP.US	Molson Coors Beverage Company	20251105	43.46	45.52	43.42	45.18	4004736	44.2583	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20251105	22.63	22.77	22.62	22.69	52750	22.3572	up	up	correct
TBI.US	TrueBlue Inc	20251105	5.49	5.49	5.01	5.07	410100	5.07	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20251105	47.85	47.85	47.85	47.85	1400	47.85
TD.US	The Toronto	20251105	80.83	80.86	79.98	80.66	1361300	80.0035	down	down	correct
TDC.US	Teradata Corporation	20251105	24.9	27.66	24.58	27.46	6802500	27.46	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20251105	11.34	11.55	11.068	11.49	222566	11.388	up	up	correct
TDG.US	TransDigm Group Incorporated	20251105	1275.5601	1299.38	1261.45	1266.3101	326500	1266.3101	down	down	correct
TDOC.US	Teladoc Health Inc	20251105	8.01	8.275	7.97	8.06	5210437	8.06	up	up	correct
TDS.US	Telephone and Data Systems Inc	20251105	39.6	39.68	38.6	38.77	770300	38.7297	down	down	correct
TDW.US	Tidewater Inc	20251105	50.88	52.34	50.19	51.2	452700	51.2	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20251105	509.7	516.49	508.27	512.69	344000	512.69	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20251105	12.39	12.47	12.38	12.39	250133	12.39
TECK.US	Teck Resources Limited	20251105	41.36	41.77	40.83	41.71	3052200	41.6272	up	up	correct
TEF.US	Telefónica S.A	20251105	4.12	4.16	4.11	4.16	1880349	3.984	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20251105	6.33	6.37	6.28	6.28	248700	5.8182	down	down	correct
TEL.US	TE Connectivity Ltd	20251105	243.27	250.67	242.53	249	2002400	247.4176	up	up	correct
TEN.US	Tenneco Inc	20251105	23.72	23.99	23.54	23.93	157000	22.9948	up	up	correct
TEO.US	Telecom Argentina S.A	20251105	12.07	12.59	12.02	12.41	238900	11.9837	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20251105	23.06	25	22.7	24.6	56470100	24.6	up	up	correct
TEX.US	Terex Corporation	20251105	47.4	47.865	46.15	46.95	1369532	46.6554	down	down	correct
TFC.US	Truist Financial Corporation	20251105	43.65	44.47	43.37	44.06	9574600	43.1196	up	up	correct
TFII.US	TFI International Inc	20251105	89.59	89.87	87.95	88.9	191300	88.5008	down	down	correct
TFSA.US	TFSA	20251105	24.54	24.738	24.54	24.738	300	24.3067	up	up	correct
TFX.US	Teleflex Incorporated	20251105	123.67	126	122.57	124.75	749200	124.0028	up	up	correct
TG.US	Tredegar Corporation	20251105	6.47	6.55	6.25	6.44	103100	6.44	down	down	correct
TGNA.US	TEGNA Inc	20251105	19.81	20	19.77	19.93	1257200	19.8007	up	down	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20251105	30.71	30.71	29	29.78	643300	29.78	down	down	correct
TGT.US	Target Corporation	20251105	89.83	93.26	89.02	91.94	8215290	89.8708	up	up	correct
THC.US	Tenet Healthcare Corporation	20251105	206.49	209.165	203.94	208.62	981993	208.62	up	up	correct
THG.US	The Hanover Insurance Group Inc	20251105	176.12	177.35	175.32	176.01	206700	175.1055	down	up	incorrect
THO.US	Thor Industries Inc	20251105	102.21	105.79	101.52	104.2	394700	103.6861	up	down	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20251105	17.77	17.825	17.61	17.66	148700	17.0058	down	up	incorrect
THR.US	Thermon Group Holdings Inc	20251105	28.36	29.64	27.71	29.41	251200	29.41	up	up	correct
THS.US	TreeHouse Foods Inc	20251105	18.86	19.36	18.59	19.08	473600	19.08	up	up	correct
THW.US	Tekla World Healthcare Fund	20251105	11.93	12.05	11.85	12	189600	11.5679	up	up	correct
TISI.US	Team Inc	20251105	16.18	16.42	15.96	16.1	10922	16.1	down	down	correct
TJX.US	The TJX Companies Inc	20251105	141.74	145.55	141.36	143.7	6335899	142.8824	up	up	correct
TK.US	Teekay Corporation	20251105	9.45	9.7	9.45	9.7	586900	9.7	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20251105	5.84	5.89	5.84	5.85	811200	5.7281	up	up	correct
TKR.US	The Timken Company	20251105	76.65	78.77	76.45	78.46	614000	77.8628	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20251105	20.9	21.03	20.78	20.94	646500	20.94	up	up	correct
TLYS.US	Tilly's Inc	20251105	1.47	1.48	1.41	1.44	90000	1.44	down	down	correct
TM.US	Toyota Motor Corporation	20251105	200	202.47	197.97	199.15	331000	199.15	down	down	correct
TME.US	Tencent Music Entertainment Group	20251105	22.5	22.855	22.215	22.45	3887400	22.45	down	up	incorrect
TMHC.US	Taylor Morrison Home Corporation	20251105	59.14	59.8	58.54	58.91	926500	58.91	down	up	incorrect
TMO.US	Thermo Fisher Scientific Inc	20251105	560.35	570.16	554.2	567.64	1682900	567.2135	up	up	correct
TNC.US	Tennant Company	20251105	75.35	76.76	74.6	74.86	132708	74.1747	down	down	correct
TNET.US	TriNet Group Inc	20251105	57.83	58.55	57.55	58.15	691707	57.8796	up	up	correct
TNK.US	Teekay Tankers Ltd	20251105	59.7	61.08	59.39	61	311075	60.5557	up	down	incorrect
TNL.US	Travel + Leisure Co	20251105	62.7	63.705	62.21	63.18	589308	62.6874	up	down	incorrect
TOL.US	Toll Brothers Inc	20251105	133.83	135.13	131.8	133.65	742368	133.4035	down	down	correct
TOST.US	Toast Inc.	20251105	37.465	39.43	36.56	39.02	19291900	39.02	up	up	correct
TPB.US	Turning Point Brands Inc	20251105	110.33	110.55	94.495	101.16	1459200	101.0904	down	down	correct
TPC.US	Tutor Perini Corporation	20251105	65.95	68.89	65.95	67.92	644800	67.8606	up	up	correct
TPH.US	Tri Pointe Homes Inc	20251105	31.51	31.92	31.34	31.61	684631	31.61	up	up	correct
TPL.US	Texas Pacific Land Corporation	20251105	907.4492	936.7591	907.0792	919.049	282018	305.4326	up	up	correct
TPR.US	Tapestry Inc	20251105	106.18	109.96	105.29	109.31	4145745	108.6387	up	up	correct
TPTA.US	TPTA	20251105	23.443	23.48	23.443	23.48	1900	23.1097	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20251105	5.47	5.67	5.39	5.54	491000	5.3289	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20251105	20.68	21.089	20.68	21.0125	9762	20.8758	up	up	correct
TR.US	Tootsie Roll Industries Inc	20251105	37.46	37.91	36.94	37.2	192198	35.9547	down	down	correct
TRC.US	Tejon Ranch Co	20251105	15.72	15.98	15.54	15.97	96100	15.97	up	up	correct
TREX.US	Trex Company Inc	20251105	34	37.24	32.14	32.43	24370765	32.43	down	down	correct
TRGP.US	Targa Resources Corp	20251105	156.26	166.25	156.26	162.69	2817600	161.8827	up	up	correct
TRI.US	Thomson Reuters Corporation	20251105	147.91	149.71	143.63	144.25	1696900	142.5415	down	down	correct
TRN.US	Trinity Industries Inc	20251105	26.09	26.47	25.96	26.26	715500	25.9663	up	up	correct
TRNO.US	Terreno Realty Corporation	20251105	58.17	58.34	57.71	58.01	530300	57.5182	down	down	correct
TROX.US	Tronox Holdings plc	20251105	3.2	3.29	3.13	3.19	6061200	3.1204	down	down	correct
TRP.US	TC Energy Corporation	20251105	49.76	50.43	49.62	50.35	3000600	49.8064	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20251105	8.96	9.07	8.93	9.05	602500	8.8116	up	up	correct
TRU.US	TransUnion	20251105	79.88	80.63	79.325	79.61	3368000	79.3628	down	down	correct
TRV.US	The Travelers Companies Inc	20251105	277.97	279.59	276.48	276.65	1158400	275.5599	down	down	correct
TS.US	Tenaris S.A	20251105	39.86	40.38	39.79	40.11	1100000	39.5219	up	up	correct
TSE.US	Trinseo S.A	20251105	1.36	1.42	1.33	1.39	321500	1.39	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20251105	4.92	4.95	4.83	4.93	247900	4.7351	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20251105	22.02	22.12	21.36	21.85	905400	21.3639	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20251105	292.62	298.2185	291.5	293.64	10502500	292.8873	up	up	correct
TSN.US	Tyson Foods Inc	20251105	52.16	52.74	52.03	52.43	2601529	51.5527	up	up	correct
TSQ.US	Townsquare Media Inc	20251105	6.2	6.325	6.16	6.22	40500	6.0123	up	up	correct
TT.US	Trane Technologies plc	20251105	433.8	440.12	430.83	436.16	1267900	434.1015	up	up	correct
TTC.US	The Toro Company	20251105	73.48	74.91	73.27	74	524200	73.6284	up	up	correct
TTE.US	TotalEnergies SE	20251105	61.35	61.82	60.92	60.99	1331800	60.1372	down	down	correct
TTI.US	TETRA Technologies Inc	20251105	7.05	7.25	6.92	7.21	1784800	7.21	up	up	correct
TU.US	TELUS Corporation	20251105	14.51	14.7	14.5	14.64	7448500	14.3123	up	down	incorrect
TUYA.US	Tuya Inc	20251105	2.23	2.28	2.23	2.24	885804	2.24	up	up	correct
TV.US	Grupo Televisa S.A.B	20251105	2.69	2.83	2.69	2.82	2374100	2.82	up	down	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20251105	24.02	24.1028	23.98	24.03	23419	23.7674	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20251105	24.16	24.26	23.92	24.26	10964	24.1224	up	up	correct
TWI.US	Titan International Inc	20251105	7.86	8.105	7.8245	7.95	618755	7.95	up	up	correct
TWLO.US	Twilio Inc	20251105	130.5	132.8405	128.57	131.41	1735702	131.41	up	up	correct
TWN.US	The Taiwan Fund Inc	20251105	55.81	57.98	55.62	56.4	45500	50.5437	up	up	correct
TWO.US	Two Harbors Investment Corp	20251105	9.69	9.76	9.65	9.67	1410676	9.3592	down	down	correct
TX.US	Ternium S.A	20251105	35.51	35.99	35.34	35.93	190400	35.0389	up	down	incorrect
TXT.US	Textron Inc	20251105	79.46	81	79.28	80.27	1266100	80.2515	up	up	correct
TY.US	Tri	20251105	33.88	34.15	33.88	34.09	31100	33.8259	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20251105	43.49	43.72	43.31	43.41	98600	41.6075	down	up	incorrect
TYL.US	Tyler Technologies Inc	20251105	469.71	472.53	452.62	460.81	715326	460.81	down	down	correct
U.US	Unity Software Inc	20251105	42.1	42.66	37.6628	42.36	41067848	42.36	up	up	correct
UA.US	Under Armour Inc	20251105	4.3	4.47	4.29	4.41	6660081	4.41	up	up	correct
UAA.US	Under Armour Inc	20251105	4.44	4.66	4.43	4.61	15926000	4.61	up	up	correct
UAN.US	CVR Partners LP	20251105	98.08	99.7699	98.08	99.11	47479	94.7591	up	up	correct
UBER.US	Uber Technologies Inc	20251105	95.01	95.44	92.52	92.75	20150800	92.75	down	down	correct
UBS.US	UBS Group AG	20251105	38.65	38.69	38.35	38.37	1950400	38.37	down	down	correct
UDR.US	UDR Inc	20251105	34.46	34.53	34.01	34.37	2987600	33.9686	down	down	correct
UE.US	Urban Edge Properties	20251105	19.19	19.19	18.8	18.84	796600	18.6579	down	down	correct
UFI.US	Unifi Inc	20251105	4.28	4.3935	4.13	4.13	79381	4.13	down	down	correct
UGI.US	UGI Corporation	20251105	33.67	33.94	33.46	33.7	3435600	33.3678	up	up	correct
UGP.US	Ultrapar Participações S.A	20251105	4.01	4.1	4.01	4.09	2079400	3.9212	up	up	correct
UHS.US	Universal Health Services Inc	20251105	222.44	228.08	221.25	227.95	650800	227.5419	up	up	correct
UHT.US	Universal Health Realty Income Trust	20251105	38.67	39	38.21	38.97	62600	38.2689	up	up	correct
UI.US	Ubiquiti Inc	20251105	760	790	758.01	777.63	119271	775.6535	up	up	correct
UIS.US	Unisys Corporation	20251105	3.4	3.44	3.34	3.37	930800	3.37	down	down	correct
UL.US	Unilever PLC	20251105	61.0211	61.4114	60.8408	61.3514	2951179	67.9354	up	up	correct
UMC.US	United Microelectronics Corporation	20251105	7.63	7.86	7.63	7.76	9446500	7.76	up	down	incorrect
UMH.US	UMH Properties Inc	20251105	14.59	15.09	14.59	14.84	1120000	14.4146	up	up	correct
UNF.US	UniFirst Corporation	20251105	151.9	153.27	150.6	151.81	84500	151.288	down	down	correct
UNFI.US	United Natural Foods Inc	20251105	36.76	37.34	36.42	36.92	721100	36.92	up	down	incorrect
UNH.US	UnitedHealth Group Incorporated	20251105	326.3	330.2055	324.22	327.74	9697089	325.5512	up	down	incorrect
UNM.US	Unum Group	20251105	78.61	78.71	76.25	76.77	2494522	76.3071	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20251105	23.62	23.7288	23.5	23.65	10557	22.8796	up	up	correct
UNP.US	Union Pacific Corporation	20251105	219.75	221.335	217.28	217.38	2707736	214.9923	down	down	correct
UP.US	Wheels Up Experience Inc	20251105	1.07	1.26	1.04	1.2	6728200	1.2	up	up	correct
UPS.US	United Parcel Service Inc	20251105	92.43	94.03	91.1	92.91	6215284	90.0664	up	up	correct
URI.US	United Rentals Inc	20251105	850.37	855.78	840.64	844.51	495000	840.847	down	down	correct
USA.US	Liberty All	20251105	6.24	6.26	6.2003	6.25	1478781	5.9063	up	up	correct
USAC.US	USA Compression Partners LP	20251105	22.99	23.66	22.57	23.44	421700	22.9507	up	up	correct
USB.US	U.S. Bancorp	20251105	46.43	47.01	46.02	46.74	5577200	46.2925	up	down	incorrect
USDP.US	USD Partners LP	20251105	0.008	0.008	0.007	0.007	200	0.007	down	down	correct
USFD.US	US Foods Holding Corp	20251105	73.21	74.28	72.4	74.1	3554264	74.1	up	up	correct
USNA.US	USANA Health Sciences Inc	20251105	20.72	20.74	20.09	20.41	194600	20.41	down	up	incorrect
USPH.US	U.S. Physical Therapy Inc	20251105	86.38	89.53	84.93	88.05	259300	87.4972	up	down	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20251105	23.8	23.85	23.7	23.74	391400	23.1468	down	down	correct
UTI.US	Universal Technical Institute Inc	20251105	28.57	28.74	27.71	28.11	540100	28.11	down	down	correct
UTL.US	Unitil Corporation	20251105	48.5	49.02	47.68	47.99	113800	47.0999	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20251105	32.36	32.94	32.31	32.74	229900	32.4296	up	up	correct
UVV.US	Universal Corporation	20251105	51.63	52.26	51.11	52.1	287200	51.316	up	up	correct
UWMC.US	WS	20251105	5.82	5.87	5.62	5.66	10197968	5.66	down	down	correct
UZD.US	UZD	20251105	21.2	21.58	21.2	21.23	2400	20.4528	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20251105	18.12	18.29	18.12	18.17	9200	17.5016	up	up	correct
UZF.US	UZF	20251105	18.372	18.52	18.372	18.51	1700	17.8287	up	down	incorrect
V.US	Visa Inc	20251105	340.13	342.11	336.36	340.04	4984599	338.6613	down	up	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20251105	66.77	69.22	66.62	67.27	717800	65.5763	up	down	incorrect
VAL.US	WT	20251105	3	3	2.78	2.78	23151	2.78	down	up	incorrect
VALE.US	Vale S.A.	20251105	12.12	12.39	12.09	12.31	43423900	11.6885	up	up	correct
VATE.US	Innovate Corp	20251105	5.66	5.92	5.54	5.84	7000	5.84	up	up	correct
VBF.US	Invesco Bond Fund	20251105	15.71	15.71	15.59	15.66	22600	15.3801	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20251105	11.31	11.31	11.21	11.26	150100	11.0001	down	down	correct
VEEV.US	Veeva Systems Inc	20251105	293.95	296.69	292.0627	295.26	842578	295.26	up	up	correct
VEL.US	Velocity Financial Inc	20251105	18.82	18.94	18.735	18.81	35702	18.81	down	down	correct
VET.US	Vermilion Energy Inc	20251105	7.34	7.45	7.3	7.34	966800	7.2615
VFC.US	V.F. Corporation	20251105	13.86	15.06	13.78	14.78	8964400	14.7068	up	up	correct
VGI.US	Virtus Global Multi	20251105	7.79	7.88	7.79	7.82	39400	7.5086	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20251105	10.2	10.3	10.18	10.23	269300	9.9768	up	up	correct
VHC.US	VirnetX Holding Corp	20251105	22.33	25.02	22.33	23.93	18100	23.93	up	up	correct
VHI.US	Valhi Inc	20251105	12.84	13.93	12.58	13.76	32200	13.6686	up	up	correct
VICI.US	VICI Properties Inc	20251105	30.38	30.48	30.06	30.17	10367500	29.6904	down	down	correct
VIPS.US	Vipshop Holdings Limited	20251105	17.88	18.6	17.88	18.45	3272900	18.45	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20251105	49.82	49.82	48.475	48.58	1039103	48.58	down	down	correct
VIV.US	Telefônica Brasil S.A	20251105	12.47	12.73	12.41	12.59	675800	12.4899	up	up	correct
VKQ.US	Invesco Municipal Trust	20251105	9.74	9.76	9.58	9.61	346300	9.3649	down	down	correct
VLN.US	Valens	20251105	1.62	1.66	1.59	1.66	411300	1.66	up	up	correct
VLO.US	Valero Energy Corporation	20251105	169.71	172.69	168.62	170.14	1762400	168.0461	up	down	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20251105	6.34	6.84	6.34	6.8	632100	6.8	up	down	incorrect
VLT.US	Invesco High Income Trust II	20251105	11.22	11.23	11.16	11.18	9600	10.8088	down	up	incorrect
VMC.US	Vulcan Materials Company	20251105	290.62	296	283.7	285.1	1709659	284.6138	down	down	correct
VMI.US	Valmont Industries Inc	20251105	406.28	412.895	403	409.12	188319	408.4535	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20251105	9.67	9.78	9.63	9.65	458500	9.4036	down	up	incorrect
VNCE.US	Vince Holding Corp	20251105	2.74	2.84	2.73	2.8	45700	2.8	up	down	incorrect
VNO.US	Vornado Realty Trust	20251105	35.86	35.99	33.81	35.55	4441300	34.7808	down	up	incorrect
VNT.US	Vontier Corporation	20251105	37.49	38.29	37.26	38.13	1274092	38.079	up	up	correct
VOC.US	VOC Energy Trust	20251105	2.91	2.91	2.81	2.89	89847	2.8042	down	down	correct
VOYA.US	Voya Financial Inc	20251105	71.12	74.19	69.75	71.13	2256875	70.1816	up	up	correct
VPG.US	Vishay Precision Group Inc	20251105	35.48	36.73	33.99	36.09	205900	36.09	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20251105	10.66	10.72	10.62	10.68	40700	10.4162	up	up	correct
VRT.US	Vertiv Holdings Co	20251105	182.075	193.4	181	190.71	6534700	190.6389	up	up	correct
VSH.US	Vishay Intertechnology Inc	20251105	16.145	16.61	14.7	15.32	4539549	15.211	down	down	correct
VST.US	Vistra Corp	20251105	186.26	192.475	184.93	189.39	3547000	189.1263	up	up	correct
VTEX.US	VTEX	20251105	4.28	4.55	4.26	4.54	1957200	4.54	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20251105	10.96	10.97	10.93	10.97	23100	10.7123	up	up	correct
VTOL.US	Bristow Group Inc	20251105	41.39	41.39	35.03	38.75	392500	38.75	down	down	correct
VTR.US	Ventas Inc	20251105	74.93	75.615	74.4	74.98	3838208	74.5236	up	down	incorrect
VVR.US	Invesco Senior Income Trust	20251105	3.26	3.3	3.26	3.28	1236600	3.1319	up	down	incorrect
VVV.US	Valvoline Inc	20251105	32.16	32.56	31.925	32.07	1581600	32.07	down	up	incorrect
VZ.US	Verizon Communications Inc	20251105	39.33	39.77	39.26	39.69	22947100	39.0131	up	up	correct
W.US	Wayfair Inc	20251105	100.54	102.75	95.53	100.86	3580300	100.86	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20251105	204.01	207.8299	203	206.02	825086	205.5256	up	up	correct
WAL.US	Western Alliance Bancorporation	20251105	77.45	79.59	77.18	78.52	1378802	77.7501	up	down	incorrect
WAT.US	Waters Corporation	20251105	366.55	374.73	360.71	371.97	779100	371.97	up	down	incorrect
WBS.US	Webster Financial Corporation	20251105	56.63	58	56.16	57.24	1307467	56.5313	up	up	correct
WCC.US	WESCO International Inc	20251105	253.18	259.92	252.4	256.59	433700	256.1701	up	up	correct
WCN.US	Waste Connections Inc	20251105	167.96	168.82	165.91	165.96	962500	165.609	down	down	correct
WD.US	Walker & Dunlop Inc	20251105	80.13	81.11	78.915	79.98	193997	79.1054	down	down	correct
WDH.US	Waterdrop Inc	20251105	1.65	1.7	1.65	1.66	132400	1.66	up	up	correct
WDI.US	Western Asset Diversified Income Fund	20251105	14.45	14.46	14.3	14.36	167500	13.7689	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20251105	11.13	11.19	11.09	11.12	7400	10.842	down	down	correct
WEAV.US	Weave Communications Inc.	20251105	6.59	6.8	6.56	6.76	1508986	6.76	up	up	correct
WEC.US	WEC Energy Group Inc	20251105	111.99	112.31	111	111.85	1894600	110.0298	down	down	correct
WELL.US	Welltower Inc	20251105	186.02	188.12	185.19	186.35	3129776	184.9689	up	up	correct
WES.US	Western Midstream Partners LP	20251105	37.01	38.52	37.01	38.25	1710757	37.4105	up	down	incorrect
WEX.US	WEX Inc	20251105	148.1	149.02	145.77	148.54	323012	148.54	up	down	incorrect
WF.US	Woori Financial Group Inc	20251105	54.42	55.24	54.2645	55.15	57395	54.8439	up	down	incorrect
WFC.US	Wells Fargo & Company	20251105	87.38	88.3	85.91	86.95	15609400	86.0722	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20251105	59.56	59.56	57.71	57.91	240131	57.6041	down	down	correct
WGO.US	Winnebago Industries Inc	20251105	36.15	37.72	35.73	37.38	417194	37.096	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20251105	71.86	74.54	71.425	72.72	1770200	72.3315	up	up	correct
WHD.US	Cactus Inc	20251105	43	44.22	42.75	43.02	520757	42.7685	up	up	correct
WHG.US	Westwood Holdings Group Inc	20251105	16.57	17	16.57	17	10856	16.7031	up	up	correct
WHR.US	Whirlpool Corporation	20251105	70.47	71.24	68.75	71.16	1238503	69.3338	up	up	correct
WIA.US	Western Asset Inflation	20251105	8.4	8.41	8.35	8.36	32700	8.153	down	down	correct
WIT.US	Wipro Limited	20251105	2.6	2.63	2.59	2.63	4589199	2.563	up	up	correct
WIW.US	Western Asset Inflation	20251105	8.83	8.83	8.78	8.79	138200	8.5376	down	down	correct
WK.US	Workiva Inc	20251105	82.18	83.22	81.05	82.11	904200	82.11	down	down	correct
WLK.US	Westlake Chemical Corporation	20251105	66.54	67.4971	65.38	65.86	931887	64.9602	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20251105	18.61	18.9	18.6	18.66	45336	17.7933	up	up	correct
WM.US	Waste Management Inc	20251105	200.32	202.2	200.2701	200.54	2054388	199.7676	up	up	correct
WMB.US	The Williams Companies Inc	20251105	56.52	58.39	56.26	57.54	10052870	57.0677	up	up	correct
WMK.US	Weis Markets Inc	20251105	63.73	67.221	61.5335	65.88	206898	65.2341	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20251105	134.48	136.595	133.76	134.73	1247215	134.4295	up	up	correct
WMT.US	Walmart Inc	20251105	101.74	102.68	100.85	101.47	13356800	101.2636	down	down	correct
WNC.US	Wabash National Corporation	20251105	7.71	8.12	7.64	7.86	481335	7.7927	up	up	correct
WOLF.US	Wolfspeed Inc	20251105	21.6	21.8	20.1	20.25	1763400	20.25	down	down	correct
WOR.US	Worthington Industries Inc	20251105	54.81	56.28	54.52	56.16	164899	55.9772	up	down	incorrect
WOW.US	WideOpenWest Inc	20251105	5.13	5.16	5.13	5.15	452640	5.15	up	down	incorrect
WPC.US	W. P. Carey Inc	20251105	66	66.74	65.93	66.49	1678890	65.5529	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20251105	95.96	97.24	95.59	96.5	1587950	96.347	up	up	correct
WPP.US	WPP plc	20251105	17.7	18.17	17.47	18.15	871400	18.15	up	up	correct
WRB.US	W. R. Berkley Corporation	20251105	74.05	75.07	73.98	74.72	2420008	73.4521	up	up	correct
WRBY.US	Warby Parker Inc.	20251105	19.45	19.84	19.015	19.05	3288000	19.05	down	down	correct
WSM.US	Williams	20251105	193.06	201.75	193.06	198.96	909343	198.3347	up	up	correct
WSO.US	Watsco Inc	20251105	357.18	361.19	354.7694	357.89	403181	355.0653	up	up	correct
WSR.US	Whitestone REIT	20251105	13.3	13.3	13	13.11	312310	13.0656	down	down	correct
WST.US	West Pharmaceutical Services Inc	20251105	285.14	287.86	280.33	283.54	529397	283.0544	down	down	correct
WTI.US	W&T Offshore Inc	20251105	1.96	2.025	1.92	1.95	1382371	1.9399	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20251105	1897.96	1925.9	1894.24	1897.42	17184	1897.42	down	down	correct
WTRG.US	Essential Utilities Inc	20251105	38.77	39.99	38.55	39.68	2502100	38.9728	up	up	correct
WTS.US	Watts Water Technologies Inc	20251105	275.33	283.76	271.1	282.24	298262	281.2642	up	up	correct
WTTR.US	Select Energy Services Inc	20251105	11.37	11.75	11.15	11.48	962506	11.343	up	up	correct
WU.US	The Western Union Company	20251105	9.03	9.2	8.86	8.87	8506640	8.652	down	down	correct
WWW.US	Wolverine World Wide Inc	20251105	17.1	17.1	13.47	16.72	9561191	16.6279	down	down	correct
WY.US	Weyerhaeuser Company	20251105	22.58	22.65	22.33	22.48	7422586	22.2679	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20251105	4.96	4.96	4.93	4.94	466100	4.6631	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20251105	12.51	12.93	12.51	12.82	937086	12.6959	up	up	correct
XOM.US	Exxon Mobil Corporation	20251105	114.09	115.18	113.67	113.68	12400900	111.9481	down	down	correct
XPEV.US	XPeng Inc	20251105	23.01	23.01	21.355	21.79	14298200	21.79	down	down	correct
XPO.US	XPO Logistics Inc	20251105	140.12	140.87	136.32	138.34	825200	138.34	down	down	correct
XPOF.US	Xponential Fitness Inc.	20251105	6.52	6.66	6.45	6.55	474300	6.55	up	down	incorrect
XPRO.US	Frank’s International NV	20251105	13.76	14.05	13.74	13.91	1453800	13.91	up	down	incorrect
XYF.US	X Financial	20251105	12.11	12.48	12.11	12.31	80100	12.31	up	down	incorrect
XYL.US	Xylem Inc	20251105	149.6	151.2399	149.11	150.68	898634	149.7473	up	down	incorrect
YALA.US	Yalla Group Limited	20251105	7.38	7.56	7.3	7.41	372300	7.41	up	up	correct
YELP.US	Yelp Inc	20251105	31.48	32.28	31.3	32.16	822554	32.16	up	down	incorrect
YETI.US	YETI Holdings Inc	20251105	32.5	34.1	32.26	33.39	3356700	33.39	up	down	incorrect
YEXT.US	Yext Inc	20251105	8.35	8.5	8.31	8.5	616800	8.5	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20251105	12.65	12.7	12.53	12.64	3876200	12.64	down	down	correct
YOU.US	Clear Secure Inc.	20251105	30.87	32.52	30.76	31.79	3253168	31.6773	up	up	correct
YPF.US	YPF Sociedad Anónima	20251105	37.55	37.63	36.47	37.02	2448500	37.02	down	down	correct
YRD.US	Yiren Digital Ltd	20251105	5.45	5.45	5.23	5.25	49700	5.25	down	down	correct
YSG.US	Yatsen Holding Limited	20251105	6.8	6.94	6.65	6.76	144300	6.76	down	down	correct
YUM.US	Yum! Brands Inc	20251105	154.27	154.27	147.65	149.39	3277200	148.0038	down	down	correct
YUMC.US	Yum China Holdings Inc	20251105	44.38	44.38	43.07	43.87	2759400	43.4103	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20251105	90.66	93.94	85.84	87.55	9199807	87.3179	down	down	correct
ZEPP.US	Zepp Health Corporation	20251105	32.7	35.48	23.04	34.84	1455152	34.84	up	up	correct
ZETA.US	Zeta Global Holdings Corp.	20251105	18.82	20	17.83	19.94	21875471	19.94	up	up	correct
ZH.US	Zhihu Inc	20251105	4.21	4.29	4.135	4.24	105700	4.24	up	down	incorrect
ZIM.US	ZIM Integrated Shipping Services Ltd	20251105	14.61	15.24	14.6	15.11	2958200	14.8805	up	down	incorrect
ZIP.US	ZipRecruiter Inc	20251105	4.12	4.12	3.985	4.07	714400	4.07	down	up	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20251105	18.68	19	18.665	18.89	1653900	18.89	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20251105	6.41	6.47	6.39	6.43	171800	6.2342	up	up	correct
ZTS.US	Zoetis Inc	20251105	124.2	124.46	119.07	120.49	8355343	119.9777	down	down	correct
ZVIA.US	Zevia PBC	20251105	2.31	2.425	2.285	2.34	1136500	2.34	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20251105	46.77	48.28	46.74	48.14	754300	47.9197	up	up	correct
ZYME.US	Zymeworks Inc	20251105	18.2	18.43	17.895	18.05	431760	18.05	down	down	correct