CollectAI

close-nyse_stocks

2025/10/06

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20251006	141.51	141.94	139.9	141.61	1538400	141.3574	up	up	correct
AA.US	Alcoa Corporation	20251006	34.95	35.49	33.77	33.79	5365897	33.6992	down	down	correct
AAP.US	Advance Auto Parts Inc	20251006	61.38	61.48	57.82	58.31	1584578	57.678	down	down	correct
AAT.US	American Assets Trust Inc	20251006	20.4	20.57	20.11	20.17	355300	19.4797	down	down	correct
AB.US	AllianceBernstein Holding L.P	20251006	38.22	38.9	38.2	38.45	146700	36.7434	up	up	correct
ABBV.US	AbbVie Inc	20251006	231.71	232.95	227.92	230.19	11940300	226.7183	down	down	correct
ABEV.US	Ambev S.A	20251006	2.2	2.21	2.16	2.18	32518900	2.0635	down	up	incorrect
ABG.US	Asbury Automotive Group Inc	20251006	255.82	255.82	247	247.51	181243	247.51	down	up	incorrect
ABM.US	ABM Industries Incorporated	20251006	46.3	46.72	46.065	46.24	388273	45.9371	down	down	correct
ABR.US	PD	20251006	18.83	18.92	18.56	18.89	10842	18.0707	up	up	correct
ABT.US	Abbott Laboratories	20251006	134.32	135.24	133.45	133.74	6745900	132.4769	down	up	incorrect
AC.US	Associated Capital Group Inc	20251006	35	35	34.935	35	2278	35
ACA.US	Arcosa Inc	20251006	92.88	93.41	90.83	91.36	168222	91.2702	down	down	correct
ACCO.US	ACCO Brands Corporation	20251006	4.14	4.16	4.06	4.06	602200	3.9669	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20251006	4.8	4.8	4.61	4.64	1300500	4.64	down	down	correct
ACI.US	Albertsons Companies Inc	20251006	17.3	17.35	16.75	16.8	8740100	16.5233	down	down	correct
ACM.US	AECOM	20251006	129.45	129.92	127.61	129.52	652600	129.1182	up	up	correct
ACN.US	Accenture plc	20251006	246	248.41	242.05	248.17	3400900	245.1346	up	up	correct
ACP.US	PA	20251006	21.51	21.51	21.494	21.494	722	21.1454	down	down	correct
ACR.US	PD	20251006	21.95	22.1	21.94	21.98	3627	21.4918	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20251006	4.7	4.7	4.57	4.6	414883	4.4603	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20251006	24.24	24.38	24.2	24.33	42100	23.513	up	up	correct
ADC.US	P	20251006	18.31	18.31	18.0701	18.2	6472	18.2	down	down	correct
ADCT.US	ADC Therapeutics SA	20251006	4.23	4.67	4.1852	4.43	2610282	4.43	up	up	correct
ADM.US	Archer	20251006	61.05	63.19	60.61	62.45	4057800	61.4649	up	up	correct
ADNT.US	Adient plc	20251006	26.12	26.12	25.65	25.78	777602	25.78	down	down	correct
ADT.US	ADT Inc	20251006	8.82	8.84	8.68	8.71	6293813	8.6509	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20251006	22.53	22.56	22.48	22.5	166200	21.6173	down	down	correct
AEE.US	Ameren Corporation	20251006	104.09	104.98	103.645	104.88	2061051	104.1303	up	up	correct
AEFC.US	AEFC	20251006	20.61	20.75	20.514	20.6	28900	19.9547	down	down	correct
AEG.US	Aegon N.V	20251006	7.91	7.94	7.88	7.9	3693500	7.9	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20251006	170.3	172.21	169.22	170.41	2834500	169.7151	up	up	correct
AEO.US	American Eagle Outfitters Inc	20251006	16.8	16.8	15.73	15.76	9427700	15.5596	down	down	correct
AER.US	AerCap Holdings N.V	20251006	125.98	126.27	124.75	125.15	957500	124.5655	down	down	correct
AES.US	The AES Corporation	20251006	14.6	14.68	14.16	14.27	14574500	13.926	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20251006	10.81	10.83	10.76	10.79	107100	10.5465	down	down	correct
AFG.US	American Financial Group Inc	20251006	150	150.02	147.52	147.73	563700	142.1074	down	down	correct
AFGB.US	American Financial Group Inc	20251006	22.91	23.089	22.91	23.05	4800	22.6646	up	down	incorrect
AFGC.US	American Financial Group Inc	20251006	20.7	20.7	20.575	20.61	2276	19.9311	down	up	incorrect
AFGD.US	American Financial Group Inc	20251006	22.36	22.38	22.265	22.33	4000	21.6065	down	up	incorrect
AFGE.US	American Financial Group Inc	20251006	19.14	19.18	19.14	19.18	3024	18.5684	up	up	correct
AFL.US	Aflac Incorporated	20251006	112.39	113.39	111.37	113.07	1607000	111.8887	up	up	correct
AG.US	First Majestic Silver Corp	20251006	12.51	13.55	12.51	12.84	26497900	12.8312	up	up	correct
AGCO.US	AGCO Corporation	20251006	108.91	110.54	107.83	109.76	1128800	109.2315	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20251006	13.67	13.83	13.61	13.75	158500	13.0949	up	up	correct
AGI.US	Alamos Gold Inc	20251006	34.71	35.43	34.41	34.74	3772000	34.7157	up	up	correct
AGL.US	agilon health inc	20251006	1.13	1.16	1.11	1.12	3489176	1.12	down	down	correct
AGM.US	PG	20251006	19.2	19.4	19.2	19.2001	12570	18.8758	up	up	correct
AGO.US	Assured Guaranty Ltd	20251006	84.42	84.93	83.43	83.73	236200	83.0444	down	down	correct
AGRO.US	Adecoagro S.A	20251006	7.79	7.88	7.72	7.81	273200	7.6356	up	down	incorrect
AGX.US	Argan Inc	20251006	266.77	272.48	262	263.53	233700	262.7067	down	up	incorrect
AHH.US	PA	20251006	21.7	21.9842	21.59	21.65	24100	21.2177	down	up	incorrect
AHL.US	PE	20251006	21.87	21.9	21.49	21.87	17392	21.4911
AHT.US	PI	20251006	14.17	14.3971	14.02	14.11	3723	13.6376	down	down	correct
AI.US	C3.ai Inc	20251006	20.12	20.22	19.13	19.66	16480300	19.66	down	down	correct
AIN.US	Albany International Corp	20251006	55.59	56.31	54.9815	56.06	278762	55.7536	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20251006	24.05	24.271	23.91	24.03	102000	22.0732	down	down	correct
AIR.US	AAR Corp	20251006	82.87	83.73	82.46	83.35	789000	83.35	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20251006	260.81	263.94	256.97	259.04	188282	258.0925	down	down	correct
AIV.US	Apartment Investment and Management Company	20251006	7.81	7.845	7.645	7.71	1883355	4.1398	down	down	correct
AIZ.US	Assurant Inc	20251006	220.61	221.95	219.63	221.69	261300	219.9414	up	up	correct
AIZN.US	Assurant Inc	20251006	20.1	20.23	20.07	20.19	12400	19.8557	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20251006	310.5	311.67	307.68	309.15	1053600	307.3913	down	up	incorrect
AKA.US	A.K.A. BRANDS HOLDING CORP.	20251006	9.79	10.1478	9.79	10.1478	2910	10.1478	up	down	incorrect
AKO.US	B	20251006	22.66	23.01	21.975	22.01	41292	21.6744	down	down	correct
AKR.US	Acadia Realty Trust	20251006	19.97	20.35	19.92	19.93	1719900	19.7384	down	down	correct
ALB.US	Albemarle Corporation	20251006	89.6	93.73	88.5	92.03	3402625	91.7531	up	up	correct
ALC.US	Alcon AG	20251006	77.49	77.62	76.7	76.82	1694300	76.82	down	down	correct
ALE.US	ALLETE Inc	20251006	67.33	67.44	67.25	67.3	813579	67.3	down	up	incorrect
ALEX.US	Alexander & Baldwin Inc	20251006	17.79	17.79	17.39	17.4	449800	17.109	down	up	incorrect
ALG.US	Alamo Group Inc	20251006	193.26	193.26	186.91	188.75	93300	188.1092	down	down	correct
ALIT.US	Alight Inc	20251006	3.31	3.32	3.21	3.23	3716700	3.1741	down	down	correct
ALK.US	Alaska Air Group Inc	20251006	49.52	49.52	47.36	48.46	5103300	48.46	down	up	incorrect
ALL.US	The Allstate Corporation	20251006	211	211.47	208.04	208.83	1102100	206.8031	down	up	incorrect
ALLE.US	Allegion plc	20251006	177.53	178.23	176.72	177.36	451000	176.8053	down	up	incorrect
ALSN.US	Allison Transmission Holdings Inc	20251006	87.05	87.38	84.7	84.74	676400	84.4584	down	down	correct
ALTG.US	PA	20251006	25.35	25.47	25.32	25.47	1903	24.2439	up	up	correct
ALV.US	Autoliv Inc	20251006	128.99	129.54	127.15	127.38	478581	125.424	down	down	correct
ALX.US	Alexander's Inc	20251006	244.38	245.8	238.41	240.23	88000	231.0327	down	down	correct
AM.US	Antero Midstream Corporation	20251006	19.13	19.198	18.935	19.07	2198300	18.609	down	down	correct
AMBC.US	Ambac Financial Group Inc	20251006	9.08	9.56	8.98	9.29	1748600	9.29	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20251006	3.95	3.95	3.75	3.75	1853300	3.645	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20251006	3.08	3.08	2.9	2.9	21733900	2.9	down	down	correct
AMCR.US	Amcor plc	20251006	8.16	8.19	8.06	8.07	2491900	39.2267	down	up	incorrect
AME.US	AMETEK Inc	20251006	187	187.09	182.42	182.99	1360100	182.7053	down	up	incorrect
AMG.US	Affiliated Managers Group Inc	20251006	243.21	245.98	239.07	244.9	170791	244.8822	up	up	correct
AMH.US	PH	20251006	24.2	24.2216	24.08	24.19	5544	23.8021	down	down	correct
AMN.US	AMN Healthcare Services Inc	20251006	20.85	21.12	19.77	19.79	937600	19.79	down	down	correct
AMP.US	Ameriprise Financial Inc	20251006	491.88	496.13	488.79	493.81	350696	490.6477	up	up	correct
AMPY.US	Amplify Energy Corp	20251006	5.19	5.24	4.96	5.1	1874800	5.1	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20251006	170.82	174	169.35	169.44	403700	169.44	down	down	correct
AMRC.US	Ameresco Inc	20251006	38.05	39.3	37.5971	38.25	556061	38.25	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20251006	10.4	10.56	10.31	10.55	1781900	10.55	up	up	correct
AMT.US	American Tower Corporation (REIT)	20251006	189.45	189.45	185.33	185.57	2968100	183.7817	down	down	correct
AMWL.US	American Well Corporation	20251006	6.36	6.415	6.23	6.29	98500	6.29	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20251006	20.92	21.01	20.62	20.89	1399500	20.6314	down	down	correct
AN.US	AutoNation Inc	20251006	223.87	224.82	219.35	219.5	376800	219.5	down	down	correct
ANET.US	Arista Networks Inc	20251006	151.6	153.73	149.5	149.5	7277600	149.5	down	down	correct
ANF.US	Abercrombie & Fitch Co	20251006	80.77	81.395	77.5	77.88	4356621	77.88	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20251006	9.58	9.65	9.58	9.62	722800	9.1448	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20251006	9.49	9.5	9.365	9.4	71900	8.7395	down	down	correct
AON.US	Aon plc	20251006	364.07	367	362.12	365.7	1109200	364.1228	up	up	correct
AOS.US	A. O. Smith Corporation	20251006	72.88	73.15	72.2	72.42	704300	71.6747	down	up	incorrect
AP.US	Ampco	20251006	2.16	2.32	2.15	2.27	77500	2.27	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20251006	44.03	44.15	43.4	43.55	321200	41.1296	down	down	correct
APD.US	Air Products and Chemicals Inc	20251006	271.35	273.61	270.15	270.95	909000	268.9866	down	down	correct
APG.US	APi Group Corporation	20251006	34.77	35.08	34.64	34.96	1601200	34.96	up	up	correct
APH.US	Amphenol Corporation	20251006	124.41	125.0344	122.51	123.4	6568644	123.1625	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20251006	11.93	11.97	11.72	11.72	3582700	11.3317	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20251006	5.8	5.84	5.74	5.79	6948200	5.669	down	down	correct
AQNB.US	AQNB	20251006	25.56	25.77	25.56	25.75	5200	25.2193	up	up	correct
AR.US	Antero Resources Corporation	20251006	33.68	34.26	33.21	33.91	4169600	33.91	up	down	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20251006	6.71	6.75	6.65	6.72	912100	6.664	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20251006	13.82	13.83	13.62	13.69	226000	13.1213	down	up	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20251006	84.11	84.3	79.76	79.99	2214100	78.8258	down	up	incorrect
ARES.US	Ares Management Corporation	20251006	152.97	153.5	148.86	150.1	2077900	148.4076	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20251006	10.28	10.28	9.93	10	934300	9.748	down	down	correct
ARL.US	American Realty Investors Inc	20251006	16.34	16.34	16.34	16.34	1400	16.34
ARLO.US	Arlo Technologies Inc	20251006	17.46	17.55	16.95	17.17	893000	17.17	down	down	correct
ARMK.US	Aramark	20251006	38.86	39.23	38.42	39	1494400	38.7567	up	up	correct
AROC.US	Archrock Inc	20251006	25.28	25.31	23.96	24.05	1651516	23.6909	down	down	correct
ARR.US	PC	20251006	22	22.05	21.805	21.98	11382	21.2407	down	down	correct
ARW.US	Arrow Electronics Inc	20251006	123.25	123.51	121.84	122.89	284974	122.89	down	up	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20251006	45.7	47.75	45.7	46.89	203400	46.8601	up	up	correct
ASAN.US	Asana Inc	20251006	13.78	14.925	13.414	14.6	6506107	14.6	up	up	correct
ASB.US	PF	20251006	21.31	21.57	21.31	21.435	8562	20.7192	up	up	correct
ASC.US	Ardmore Shipping Corporation	20251006	12.1	12.13	11.69	11.7	439400	11.5396	down	down	correct
ASG.US	Liberty All	20251006	5.59	5.59	5.56	5.57	223400	5.3276	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20251006	21.22	21.22	21.12	21.19	177200	20.2046	down	down	correct
ASGN.US	ASGN Incorporated	20251006	48.95	49.18	48.22	49.07	527500	49.07	up	up	correct
ASH.US	Ashland Global Holdings Inc	20251006	48.83	49.32	48.49	49	690500	48.2916	up	up	correct
ASIX.US	AdvanSix Inc	20251006	19.7	20.26	19.53	20.2	310430	19.9759	up	up	correct
ASPN.US	Aspen Aerogels Inc	20251006	8.5	9.025	8.4	8.7	3729200	8.7	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20251006	316	318.18	312.52	316.95	65300	308.4893	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20251006	11.21	11.41	11.21	11.39	8508800	11.39	up	up	correct
ATEN.US	A10 Networks Inc	20251006	18.45	18.73	18.3787	18.67	506051	18.5511	up	up	correct
ATH.US	PD	20251006	18.53	18.5501	18.43	18.47	26529	18.1399	down	down	correct
ATHM.US	Autohome Inc	20251006	28.44	28.92	28.44	28.81	342500	26.7489	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20251006	82	84.91	81.9	83.67	1780361	83.67	up	up	correct
ATKR.US	Atkore Inc	20251006	64	64.765	63.6	63.69	452300	63.0513	down	down	correct
ATO.US	Atmos Energy Corporation	20251006	170.64	173.55	170.19	173.32	843900	171.3782	up	up	correct
ATR.US	AptarGroup Inc	20251006	132.89	133.2	131.41	131.88	447100	130.8872	down	down	correct
ATUS.US	Altice USA Inc	20251006	2.51	2.61	2.51	2.6	3101600	2.6	up	up	correct
AU.US	AngloGold Ashanti Limited	20251006	74.77	75.96	74.63	74.67	2833600	73.9057	down	down	correct
AUST.US	Austin Gold Corp.	20251006	2.15	2.17	1.9	2.04	176800	2.04	down	down	correct
AVA.US	Avista Corporation	20251006	36.98	37.38	36.98	37.18	448467	36.3137	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20251006	3.5	3.5	3.4	3.42	53100	3.3771	down	down	correct
AVB.US	AvalonBay Communities Inc	20251006	191	191.02	187.34	187.58	964100	185.8056	down	down	correct
AVD.US	American Vanguard Corporation	20251006	5.43	5.47	5.17	5.19	169300	5.19	down	up	incorrect
AVK.US	Advent Convertible and Income Fund	20251006	12.8	12.8	12.77	12.77	161300	12.1949	down	down	correct
AVNS.US	Avanos Medical Inc	20251006	11.9	12	11.52	11.58	568300	11.58	down	down	correct
AVNT.US	Avient Corporation	20251006	32.98	33.02	32.32	32.56	559400	32.2758	down	down	correct
AVY.US	Avery Dennison Corporation	20251006	162.69	163.46	161.9	162.75	608350	161.0636	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20251006	11.1	11.1	10.99	11.05	296423	10.7135	down	down	correct
AWI.US	Armstrong World Industries Inc	20251006	198.53	200.11	196.25	199.92	409800	199.168	up	up	correct
AWK.US	American Water Works Company Inc	20251006	137.75	138.99	136.67	138.94	1555522	137.1238	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20251006	3.97	3.99	3.91	3.92	102967	11.1797	down	down	correct
AWR.US	American States Water Company	20251006	70.5	70.85	70.01	70.68	217337	69.7204	up	up	correct
AX.US	Axos Financial Inc	20251006	85.75	87.2	84.65	85.63	313100	85.63	down	up	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20251006	6.27	6.41	6.16	6.16	2515700	6.16	down	up	incorrect
AXP.US	American Express Company	20251006	332	334	326.25	331.99	2116299	330.4169	down	down	correct
AXR.US	AMREP Corporation	20251006	23.63	23.9229	23.45	23.45	2826	23.45	down	down	correct
AXS.US	PE	20251006	21.58	21.58	21.42	21.5	11688	21.1356	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20251006	29	29.09	28.09	28.18	4189441	28.18	down	down	correct
AYI.US	Acuity Brands Inc	20251006	355.17	355.66	349.88	351.24	301500	350.8476	down	down	correct
AZO.US	AutoZone Inc	20251006	4213.53	4224.08	4101.8	4174.43	136514	4174.43	down	down	correct
AZZ.US	AZZ Inc	20251006	109.25	109.25	106.75	106.94	306200	106.5573	down	down	correct
B.US	Barnes Group Inc	20251006	34.61	35.22	34	34.03	21519500	33.602	down	down	correct
BA.US	The Boeing Company	20251006	217.87	221.8	215.9	219.73	7665300	219.73	up	up	correct
BABA.US	Alibaba Group Holding Limited	20251006	186.5	189.61	186.31	187.22	10973500	187.22	up	up	correct
BAC.US	PP	20251006	17.64	17.75	17.64	17.75	53936	17.2305	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20251006	103.28	105.01	103.15	103.64	1274400	102.1836	up	down	incorrect
BAK.US	Braskem S.A	20251006	2.5	2.6	2.46	2.6	1243700	2.6	up	down	incorrect
BALY.US	Bally's Corporation	20251006	13.27	13.5	12.98	13.2	222642	13.2	down	down	correct
BAM.US	Brookfield Asset Management Inc	20251006	58.17	58.27	56.59	57.78	1222900	56.7037	down	down	correct
BAP.US	Credicorp Ltd	20251006	265.26	266.33	261.58	264.69	142700	264.69	down	down	correct
BARK.US	Original Bark Co	20251006	0.807	0.81	0.78	0.786	1365300	0.786	down	down	correct
BAX.US	Baxter International Inc	20251006	23.9	23.92	23.11	23.15	6328600	23.1264	down	down	correct
BB.US	BlackBerry Limited	20251006	4.51	4.8	4.51	4.8	12619200	4.8	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20251006	8.44	8.45	8.05	8.37	1176500	8.2732	down	up	incorrect
BBD.US	Banco Bradesco S.A	20251006	3.18	3.2	3.14	3.18	54976200	3.0988
BBDC.US	Barings BDC Inc	20251006	8.63	8.68	8.53	8.57	658300	8.0625	down	down	correct
BBDO.US	Banco Bradesco S.A	20251006	2.87	2.87	2.77	2.83	31800	2.7584	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20251006	16.51	16.6	16.46	16.52	71700	16.0379	up	down	incorrect
BBU.US	Brookfield Business Partners L.P	20251006	33.01	33.61	32.55	33.5	144900	33.4376	up	down	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20251006	19.06	19.09	18.72	18.8	1203100	18.4567	down	down	correct
BBW.US	Build	20251006	61.25	61.51	59.56	60.01	446628	59.7528	down	down	correct
BBWI.US	Bath Body Works Inc	20251006	25.59	26.71	25.21	26.43	8420500	25.8797	up	up	correct
BBY.US	Best Buy Co. Inc	20251006	76.97	77.89	75.4	75.6	3043621	74.6147	down	down	correct
BC.US	PC	20251006	25	25	24.8001	24.89	7600	24.5028	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20251006	14.95	15	14.89	14.89	568900	13.608	down	down	correct
BCC.US	Boise Cascade Company	20251006	77.81	77.85	74.9	75.18	368600	74.7623	down	down	correct
BCE.US	BCE Inc	20251006	23.28	23.31	22.91	23.19	2419900	22.886	down	up	incorrect
BCH.US	Banco de Chile	20251006	30.6	30.93	30.395	30.45	319607	30.45	down	up	incorrect
BCO.US	The Brink's Company	20251006	115.37	116.21	114.4	114.95	174300	114.4561	down	up	incorrect
BCS.US	Barclays PLC	20251006	20.73	20.77	20.46	20.63	5917600	20.3856	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20251006	10.32	10.38	10.29	10.33	187400	10.0082	up	up	correct
BDC.US	Belden Inc	20251006	119.41	119.72	115.7	116.8	328500	116.753	down	up	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20251006	9.11	9.16	9.04	9.16	407000	8.7515	up	down	incorrect
BDN.US	Brandywine Realty Trust	20251006	4.1	4.1	3.95	3.97	2601900	3.7852	down	up	incorrect
BDX.US	Becton Dickinson and Company	20251006	193.92	193.92	190.7	191.99	1390423	150.1184	down	down	correct
BE.US	Bloom Energy Corporation	20251006	92.99	95.695	86.27	86.97	12271400	86.97	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20251006	2.07	2.15	2.04	2.09	22944	2.09	up	up	correct
BEKE.US	KE Holdings Inc	20251006	18.7	19.05	18.66	18.97	4777421	18.97	up	up	correct
BEN.US	Franklin Resources Inc	20251006	23.77	23.84	22.69	23.18	5384400	22.8662	down	down	correct
BEP.US	PA	20251006	19	19.15	19	19.05	17132	18.377	up	up	correct
BEPH.US	BEPH	20251006	15.82	15.85	15.7	15.83	17000	15.2494	up	down	incorrect
BEST.US	BEST Inc	20251006	115	115	112	113	10730900	113	down	up	incorrect
BF.US	B	20251006	27.78	27.9	27.34	27.54	1940749	27.3258	down	up	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20251006	106.74	106.74	102.17	102.18	673826	102.18	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20251006	9.96	9.97	9.8801	9.92	122764	9.6763	down	down	correct
BFS.US	Saul Centers Inc	20251006	31.55	31.71	31.28	31.58	94300	30.409	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20251006	10.89	10.92	10.87	10.88	53109	10.6152	down	down	correct
BG.US	Bunge Limited	20251006	83.7	84.88	83.16	84.13	1221000	83.0395	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20251006	14.96	14.96	14.79	14.95	239500	14.3573	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20251006	13.55	13.75	13.5	13.52	63300	13.0581	down	down	correct
BGS.US	B&G Foods Inc	20251006	4.41	4.44	4.32	4.37	2497900	4.1859	down	down	correct
BGSF.US	BGSF Inc	20251006	4.26	4.32	4.11	4.12	113900	4.12	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20251006	12.11	12.11	12.02	12.02	121941	11.4097	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20251006	5.89	5.89	5.86	5.89	137600	5.6782
BH.US	Biglari Holdings Inc	20251006	333.73	336.64	329.6	336.09	19000	336.09	up	up	correct
BHC.US	Bausch Health Companies Inc	20251006	6.69	6.69	6.47	6.47	1331500	6.47	down	down	correct
BHE.US	Benchmark Electronics Inc	20251006	38.76	39.03	38.16	38.59	175000	38.4397	down	down	correct
BHK.US	BlackRock Core Bond Trust	20251006	10.02	10.04	10.01	10.04	318000	9.6578	up	up	correct
BHP.US	BHP Group	20251006	55.7	56.31	55.66	55.97	3436600	54.8891	up	up	correct
BHR.US	PD	20251006	20.98	20.98	20.7101	20.7987	1534	20.2117	down	up	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20251006	10.9	10.9	10.7	10.72	22400	10.4827	down	up	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20251006	16.21	16.23	15.72	15.88	2050500	15.88	down	up	incorrect
BIGZ.US	Blackrock Innovation & Growth Trust	20251006	6.93	6.9887	6.91	6.92	562252	6.707	down	down	correct
BILL.US	Bill.com Holdings Inc	20251006	54.05	55.56	53.14	53.35	2733761	53.35	down	down	correct
BIO.US	Bio	20251006	304.44	309.68	300.9801	309.17	195187	309.17	up	up	correct
BIP.US	PB	20251006	17.4	17.4	17.15	17.32	5093	16.6968	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20251006	43.17	44.19	42.96	44.1	685200	43.2875	up	up	correct
BIPH.US	Safeplus International Holdings Limited	20251006	17.3	17.3529	17.0179	17.24	9069	16.9203	down	down	correct
BIT.US	BlackRock Multi	20251006	13.44	13.44	13.33	13.35	430000	12.7365	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20251006	92.32	92.56	89.8	90.1	3088545	90.1	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20251006	106.81	107.5	105.37	106.43	2580554	105.4406	down	down	correct
BKD.US	Brookdale Senior Living Inc	20251006	8.17	8.27	7.97	8.02	2859100	8.02	down	up	incorrect
BKE.US	The Buckle Inc	20251006	57.42	58.67	57.01	58.53	575162	54.631	up	down	incorrect
BKH.US	Black Hills Corporation	20251006	60.15	60.67	60.15	60.52	316600	59.366	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20251006	11.22	11.25	11.19	11.19	44923	10.9125	down	up	incorrect
BKT.US	BlackRock Income Trust Inc	20251006	11.21	11.2225	11.18	11.2	186199	10.7644	down	down	correct
BKU.US	BankUnited Inc	20251006	38.62	40.4	38.42	38.88	1768400	38.3171	up	up	correct
BLD.US	TopBuild Corp	20251006	401.31	401.31	392.21	397.52	345400	397.52	down	down	correct
BLDR.US	Builders FirstSource Inc	20251006	129.39	129.85	123.73	127.11	1644400	127.11	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20251006	10.32	10.37	10.3006	10.37	108172	10.1069	up	up	correct
BLK.US	BlackRock Inc	20251006	1168.98	1184.125	1158.6	1179.27	772561	1167.0606	up	up	correct
BLND.US	Blend Labs Inc.	20251006	3.4	3.48	3.31	3.39	2893340	3.39	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20251006	13.9	13.98	13.89	13.95	146000	13.3908	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20251006	45.23	45.515	44.9	45.31	103430	44.0562	up	down	incorrect
BMA.US	Banco Macro S.A	20251006	43.13	44.13	42.18	43.55	483400	42.5965	up	up	correct
BME.US	BlackRock Health Sciences Trust	20251006	38.01	38.01	37.59	37.61	79900	36.41	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20251006	14.9	14.9	14.8	14.82	343300	14.2871	down	down	correct
BMI.US	Badger Meter Inc	20251006	182.52	185.08	179.9	180.94	341300	180.0473	down	down	correct
BML.US	PL	20251006	20.72	20.729	20.58	20.7	32307	20.0792	down	down	correct
BMO.US	Bank of Montreal	20251006	129.46	129.49	127.66	129.26	659900	126.9734	down	down	correct
BMY.US	Bristol	20251006	45.35	45.91	44.87	45.14	19162500	44.6128	down	down	correct
BNED.US	Barnes & Noble Education Inc	20251006	9.815	9.93	9.56	9.58	259100	9.58	down	down	correct
BNL.US	Broadstone Net Lease Inc	20251006	18.59	18.75	18.47	18.61	2280537	18.3023	up	up	correct
BNS.US	The Bank of Nova Scotia	20251006	65.25	65.44	64.61	65.37	3072300	63.8945	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20251006	10.15	10.23	10.1	10.18	46771	9.9285	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20251006	11.79	11.79	11.7	11.75	202500	11.3403	down	down	correct
BOH.US	PA	20251006	17.8	17.8	17.56	17.73	6920	17.1636	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20251006	172.35	175.265	168.52	169.85	424700	169.85	down	down	correct
BORR.US	Borr Drilling Limited	20251006	2.9	2.91	2.82	2.87	3193434	2.87	down	down	correct
BOX.US	Box Inc	20251006	32.18	33.16	31.925	33.07	2309600	33.07	up	up	correct
BP.US	BP p.l.c	20251006	34.76	35.03	34.63	34.83	6188600	33.9139	up	up	correct
BQ.US	Boqii Holding Limited	20251006	13.82	17.6545	13.5	16	268990	16	up	down	incorrect
BR.US	Broadridge Financial Solutions Inc	20251006	234.33	235.535	232.16	235.17	707798	234.1795	up	down	incorrect
BRBR.US	BellRing Brands Inc	20251006	35.15	35.46	33.725	33.73	3216523	33.73	down	down	correct
BRC.US	Brady Corporation	20251006	78.08	78.33	75.77	75.84	142700	75.3588	down	down	correct
BRK.US	B	20251006	499.5	504.97	498.02	500.02	3519500	500.02	up	up	correct
BRO.US	Brown & Brown Inc	20251006	94.42	94.83	93.9	94.44	2155700	94.0266	up	down	incorrect
BROS.US	Dutch Bros Inc.	20251006	50.69	50.705	48.76	49.03	4727029	49.03	down	up	incorrect
BRSP.US	Brightspire Capital Inc	20251006	5.38	5.38	5.12	5.12	901900	4.9775	down	up	incorrect
BRT.US	BRT Apartments Corp	20251006	15.81	15.81	15.16	15.26	45300	15.0015	down	down	correct
BRW.US	Voya Prime Rate Trust	20251006	7.45	7.52	7.45	7.48	1225700	7.0428	up	down	incorrect
BRX.US	Brixmor Property Group Inc	20251006	26.88	27.14	26.71	26.88	2833800	26.5611
BSAC.US	Banco Santander	20251006	26.57	26.74	26.46	26.6	232600	26.6	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20251006	5.44	5.44	5.37	5.39	302200	5.1856	down	down	correct
BSM.US	Black Stone Minerals L.P	20251006	13.34	13.53	13.34	13.52	489300	12.956	up	up	correct
BST.US	BlackRock Science and Technology Trust	20251006	42	42.24	41.94	42	97300	39.7883
BSTZ.US	BlackRock Science and Technology Trust II	20251006	22.8	22.965	22.775	22.86	375600	21.7084	up	down	incorrect
BTA.US	BlackRock Long	20251006	9.7	9.7	9.47	9.48	68000	9.2353	down	up	incorrect
BTCM.US	BIT Mining Limited	20251006	3	3.03	2.84	3.02	825403	3.02	up	up	correct
BTI.US	British American Tobacco p.l.c	20251006	51.12	51.27	50.92	51.18	3900800	50.5077	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20251006	35.54	36	35.45	35.66	47100	35.0246	up	down	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20251006	22.44	22.5	22.37	22.42	63100	22.193	down	up	incorrect
BTU.US	Peabody Energy Corporation	20251006	32.48	33.28	31.13	31.28	8966598	31.133	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20251006	10.99	11.01	10.96	11	366000	10.5817	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20251006	26.97	27	26.75	26.9	79300	25.2219	down	down	correct
BUR.US	Burford Capital Limited	20251006	11.93	11.98	11.425	11.54	1816570	11.4636	down	down	correct
BURL.US	Burlington Stores Inc	20251006	258.35	265	255.83	262.37	854413	262.37	up	up	correct
BV.US	BrightView Holdings Inc	20251006	13.91	13.91	13.4	13.44	788200	13.44	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20251006	24.8	25.4	24.56	24.79	896300	24.6347	down	down	correct
BW.US	PA	20251006	16.28	16.71	16.28	16.34	30716	15.9393	up	up	correct
BWA.US	BorgWarner Inc	20251006	44.72	44.965	44.41	44.41	1693397	44.104	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20251006	8.7	8.73	8.62	8.63	53100	8.2307	down	down	correct
BWSN.US	BWSN	20251006	25.07	25.18	25.07	25.18	8200	24.6692	up	up	correct
BWXT.US	BWX Technologies Inc	20251006	188.37	193.2532	188	191.38	1299525	191.108	up	up	correct
BX.US	The Blackstone Group Inc	20251006	168.91	170	164.38	166.89	2334100	163.5213	down	down	correct
BXC.US	BlueLinx Holdings Inc	20251006	73.01	73.01	70.66	70.66	86300	70.66	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20251006	18.76	18.79	18.51	18.53	1493800	18.0893	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20251006	14.31	14.34	14.25	14.31	164100	14.0381
BXP.US	Boston Properties Inc	20251006	75.4	75.94	74.52	74.61	1015700	73.856	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20251006	26.49	26.79	25.98	26.04	2419000	25.3028	down	down	correct
BY.US	Byline Bancorp Inc	20251006	27.93	28.38	27.7	28.14	183420	27.9327	up	up	correct
BYD.US	Boyd Gaming Corporation	20251006	86.34	87.05	85.44	85.49	726900	85.3092	down	up	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20251006	10.9	10.9	10.79	10.84	119614	10.5704	down	up	incorrect
BZH.US	Beazer Homes USA Inc	20251006	25.17	25.28	24.19	24.3	235700	24.3	down	down	correct
C.US	PN	20251006	30.71	30.95	30.675	30.89	44091	29.5289	up	up	correct
CAAP.US	Corporación América Airports S.A	20251006	17.91	18.02	17.53	17.59	168500	17.59	down	down	correct
CABO.US	Cable One Inc	20251006	180.74	180.74	174.29	174.7	85300	174.7	down	down	correct
CACI.US	CACI International Inc	20251006	530	537.69	521.72	529	248100	529	down	down	correct
CADE.US	P	20251006	21.96	22.2499	21.89	21.97	9057	21.97	up	up	correct
CAE.US	CAE Inc	20251006	28.9	29.19	28.75	28.91	486700	28.91	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20251006	16.87	17.0124	16.85	16.85	35012	16.5899	down	up	incorrect
CAG.US	Conagra Brands Inc	20251006	19.11	19.15	18.66	18.72	11397300	17.9881	down	up	incorrect
CAH.US	Cardinal Health Inc	20251006	153.27	156.15	152.13	155.19	1425200	154.8041	up	up	correct
CAL.US	Caleres Inc	20251006	14.3	14.41	13.9	13.93	781200	13.8558	down	down	correct
CALX.US	Calix Inc	20251006	60.36	60.54	58.82	60.47	598900	60.47	up	up	correct
CANG.US	Cango Inc	20251006	4.84	4.92	4.75	4.83	1333400	2.415	down	down	correct
CAPL.US	CrossAmerica Partners LP	20251006	20.49	20.55	20.28	20.35	28500	19.3835	down	down	correct
CARR.US	Carrier Global Corporation	20251006	60.35	60.77	59.553	59.81	5103504	59.3264	down	down	correct
CARS.US	Cars.com Inc	20251006	12.43	12.6	12.2	12.55	1073800	12.55	up	up	correct
CAT.US	Caterpillar Inc	20251006	500.42	505.589	493.04	495.38	2629156	492.8078	down	down	correct
CATO.US	The Cato Corporation	20251006	4.61	4.61	4.31	4.34	29800	4.34	down	down	correct
CB.US	Chubb Limited	20251006	285	287.375	283.92	286.39	1334765	285.4821	up	down	incorrect
CBRE.US	CBRE Group Inc	20251006	156.56	156.84	152.8	153.52	1173300	153.52	down	down	correct
CBT.US	Cabot Corporation	20251006	75.34	76.05	75	75.49	261100	74.5126	up	up	correct
CBU.US	Community Bank System Inc	20251006	59.13	59.92	58.275	59.01	188308	58.5531	down	down	correct
CBZ.US	CBIZ Inc	20251006	56.55	56.62	55.36	56.08	446700	56.08	down	down	correct
CC.US	The Chemours Company	20251006	16.4	16.41	15.695	15.8	2408800	15.607	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20251006	94.71	94.93	93.81	93.99	1656300	92.8916	down	down	correct
CCJ.US	Cameco Corporation	20251006	86.38	88.65	85.15	85.31	6015700	85.1442	down	down	correct
CCK.US	Crown Holdings Inc	20251006	95.68	96.17	94.24	94.27	1148500	94.0215	down	down	correct
CCL.US	Carnival Corporation & plc	20251006	28.66	29.1467	28.02	29.09	21702859	28.9562	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20251006	5.5101	5.8	5.5101	5.7	2177	5.7	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20251006	1.49	1.51	1.47	1.48	1004000	1.48	down	down	correct
CCS.US	Century Communities Inc	20251006	64.3	64.64	61.395	61.86	308300	61.2974	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20251006	11.68	11.79	11.59	11.7	132600	11.537	up	up	correct
CDE.US	Coeur Mining Inc	20251006	19.14	19.69	18.93	19.34	11732300	19.34	up	up	correct
CDR.US	PC	20251006	16.5	16.5	16.29	16.29	1652	15.5274	down	down	correct
CDRE.US	Cadre Holdings Inc.	20251006	37.04	37.73	36.57	37.52	208200	37.3432	up	up	correct
CE.US	Celanese Corporation	20251006	45.05	45.0713	44.1328	44.29	1481918	44.2343	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20251006	15.66	15.77	15.32	15.4	16200	15.0741	down	up	incorrect
CEPU.US	Central Puerto S.A	20251006	7.91	8.06	7.685	7.83	372200	7.83	down	up	incorrect
CF.US	CF Industries Holdings Inc	20251006	90.68	92.37	90.52	92.06	3067700	91.0282	up	up	correct
CFG.US	PE	20251006	20.96	20.96	20.825	20.8701	47590	20.5358	down	down	correct
CGAU.US	Centerra Gold Inc	20251006	11.49	11.83	11.42	11.61	3077171	11.5631	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20251006	15	15.05	14.48	14.49	328700	13.6303	down	down	correct
CHD.US	Church & Dwight Co. Inc	20251006	87.92	89.16	87.74	88.89	2352000	88.3085	up	up	correct
CHE.US	Chemed Corporation	20251006	444.96	444.96	432.55	435.38	222191	434.2315	down	up	incorrect
CHGG.US	Chegg Inc	20251006	1.56	1.57	1.45	1.47	5906400	1.47	down	up	incorrect
CHH.US	Choice Hotels International Inc	20251006	103.85	104.16	102.11	103.95	741000	103.6363	up	down	incorrect
CHMI.US	PB	20251006	23.98	24.03	23.8878	23.8878	3172	23.2622	down	up	incorrect
CHN.US	The China Fund Inc	20251006	18.715	18.84	18.52	18.81	25107	18.81	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20251006	43.32	43.66	43.15	43.23	149700	43.23	down	down	correct
CHWY.US	Chewy Inc	20251006	37.58	38.48	37.2	37.59	6572746	37.59	up	up	correct
CI.US	Cigna Corporation	20251006	310	311.3	301.39	302.99	1555100	299.6468	down	down	correct
CIA.US	Citizens Inc	20251006	5.33	5.425	5.23	5.38	135187	5.38	up	up	correct
CIB.US	Bancolombia S.A	20251006	52	52.49	51.81	52.16	185200	52.16	up	up	correct
CIEN.US	Ciena Corporation	20251006	152.68	159.43	151.64	153.25	3005500	153.25	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20251006	1.78	1.78	1.75	1.75	38000	1.6754	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20251006	2.02	2.03	1.99	2.01	1915500	1.9413	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20251006	23.27	23.28	23.2	23.23	82600	20.6123	down	down	correct
CIM.US	PD	20251006	24.1	24.17	24.0107	24.17	10497	22.9889	up	up	correct
CINT.US	CI&T Inc	20251006	4.89	5.0487	4.88	4.98	316025	4.98	up	up	correct
CIO.US	PA	20251006	25.21	25.329	25.21	25.3099	8920	24.896	up	up	correct
CION.US	Cion Investment Corp	20251006	9.51	9.548	9.34	9.35	210000	8.8222	down	down	correct
CL.US	Colgate	20251006	78	78.42	77.32	77.45	7520900	76.466	down	down	correct
CLB.US	Core Laboratories N.V	20251006	12.2	12.48	12.19	12.38	339200	12.3654	up	up	correct
CLDT.US	PA	20251006	21.2401	21.309	20.9105	20.9105	12486	20.4824	down	down	correct
CLF.US	Cleveland	20251006	12.92	13.01	12.55	12.64	18683939	12.64	down	down	correct
CLH.US	Clean Harbors Inc	20251006	228.7	232.74	226.67	232.28	473300	232.28	up	up	correct
CLPR.US	Clipper Realty Inc	20251006	4.02	4.14	3.94	3.99	79200	3.8895	down	down	correct
CLS.US	Celestica Inc	20251006	240.45	244.58	233.82	235.34	3081700	235.34	down	down	correct
CLW.US	Clearwater Paper Corporation	20251006	20.34	20.42	20.02	20.08	152100	20.08	down	up	incorrect
CLX.US	The Clorox Company	20251006	123.19	123.29	118.64	118.67	2232400	116.156	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20251006	81.43	81.74	80.76	81.67	973100	80.9969	up	up	correct
CMA.US	Comerica Incorporated	20251006	81	83.22	79.06	80.2	23294689	79.5635	down	down	correct
CMC.US	Commercial Metals Company	20251006	59	59.46	58.35	58.57	965700	58.2586	down	down	correct
CMCM.US	Cheetah Mobile Inc	20251006	8.25	8.8696	8.25	8.83	25608	8.83	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20251006	41.91	42.03	41.18	41.63	17182500	41.63	down	down	correct
CMI.US	Cummins Inc	20251006	434.87	440.51	431.79	438.88	853000	435.5289	up	up	correct
CMP.US	Compass Minerals International Inc	20251006	18.87	19.125	18.27	18.62	365532	18.62	down	up	incorrect
CMS.US	PC	20251006	18.96	18.9999	18.72	18.78	14562	18.5021	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20251006	24.33	24.4999	24.21	24.43	7338	23.6839	up	down	incorrect
CMSC.US	CMS Energy Corp	20251006	23.75	23.84	23.72	23.8	14547	23.4211	up	down	incorrect
CMSD.US	CMS Energy Corp	20251006	24.35	24.44	24.3	24.44	14600	23.7006	up	down	incorrect
CMTG.US	Claros Mortgage Trust Inc.	20251006	3.36	3.36	3.205	3.22	367827	3.22	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20251006	3.47	3.47	3.44	3.45	20100	3.3673	down	down	correct
CNA.US	CNA Financial Corporation	20251006	46.31	46.77	46.17	46.75	411317	45.841	up	up	correct
CNC.US	Centene Corporation	20251006	38.68	39.12	37.56	37.64	13133200	37.64	down	down	correct
CNF.US	CNFinance Holdings Limited	20251006	4.38	4.93	4.33	4.8	50400	4.8	up	up	correct
CNI.US	Canadian National Railway Company	20251006	96.33	96.74	95.64	96.61	1217095	95.9708	up	up	correct
CNK.US	Cinemark Holdings Inc	20251006	28.23	28.23	26.85	26.92	3891100	26.7473	down	down	correct
CNM.US	Core & Main Inc	20251006	52.47	52.47	51.27	51.64	2300700	51.64	down	down	correct
CNMD.US	CONMED Corporation	20251006	48.24	48.41	46.38	46.47	314500	46.47	down	down	correct
CNNE.US	Cannae Holdings Inc	20251006	18.59	19.01	18.465	18.81	830235	18.6364	up	up	correct
CNO.US	PA	20251006	20.31	20.39	20.31	20.39	1164	19.7195	up	up	correct
CNP.US	CenterPoint Energy Inc	20251006	38.93	39.51	38.77	39.46	5405500	39.0256	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20251006	32.09	32.59	31.86	32.45	5476000	32.0429	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20251006	89.4	91.39	88.03	88.45	913600	88.2295	down	down	correct
CNS.US	Cohen & Steers Inc	20251006	65.87	66.55	65.02	66.07	305000	65.472	up	up	correct
CNX.US	CNX Resources Corporation	20251006	33	33.66	32.85	33.31	1893794	33.31	up	up	correct
CODI.US	PC	20251006	19.19	19.31	18.9897	19.21	30907	18.2603	up	up	correct
COE.US	China Online Education Group	20251006	40.65	41.2706	40.2	40.21	3394	40.21	down	down	correct
COF.US	PL	20251006	17.66	17.73	17.58	17.71	46831	17.1525	up	up	correct
COLD.US	Americold Realty Trust	20251006	13.43	13.73	13.31	13.44	14377100	13.2086	up	up	correct
COMP.US	Compass Inc	20251006	7.86	7.88	7.54	7.64	12552345	7.64	down	down	correct
COO.US	The Cooper Companies Inc	20251006	70.6	70.6	69.67	70.11	2098900	70.11	down	down	correct
COOK.US	Traeger Inc	20251006	1.2	1.21	1.15	1.15	637600	1.15	down	up	incorrect
COP.US	ConocoPhillips	20251006	94.78	95.42	94.34	94.91	3454100	93.3113	up	down	incorrect
COR.US	CoreSite Realty Corporation	20251006	299.71	305.67	299.26	305.3	1117557	304.2778	up	up	correct
COTY.US	Coty Inc	20251006	4.03	4.06	3.94	4.03	6819400	4.03
COUR.US	Coursera Inc	20251006	10.38	11.11	10.155	10.29	9314500	10.29	down	down	correct
CP.US	Canadian Pacific Railway Limited	20251006	77.58	78.18	77.29	77.36	2510500	77.1891	down	up	incorrect
CPA.US	Copa Holdings S.A	20251006	121.39	121.77	120.24	120.98	211000	118.0018	down	up	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20251006	7	7.13	6.94	7.03	10700	6.4448	up	up	correct
CPB.US	Campbell Soup Company	20251006	31.61	31.75	30.96	31.29	6572800	30.8253	down	down	correct
CPF.US	Central Pacific Financial Corp	20251006	30.4	31.045	30.29	30.58	177741	30.0364	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20251006	136.42	138.37	135.98	136.57	146700	135.8409	up	up	correct
CPNG.US	Coupang Inc	20251006	32.41	32.745	32.31	32.43	5244100	32.43	up	down	incorrect
CPRI.US	Capri Holdings Limited	20251006	21.55	21.645	21.03	21.18	1546181	21.18	down	up	incorrect
CPS.US	Cooper	20251006	36.79	37.13	35.8	35.84	128600	35.84	down	up	incorrect
CPT.US	Camden Property Trust	20251006	104.69	104.97	102.78	102.96	807700	101.9344	down	up	incorrect
CR.US	Crane Co	20251006	181.5	182.59	178.61	182.23	365800	181.7734	up	up	correct
CRC.US	California Resources Corp	20251006	53.32	53.88	52.17	52.17	1079294	51.7278	down	down	correct
CRD.US	B	20251006	9.75	10.26	9.36	9.576	6409	9.4381	down	down	correct
CRH.US	CRH plc	20251006	120.19	120.27	117.96	118.14	4908200	117.3233	down	down	correct
CRI.US	Carter's Inc	20251006	29.92	30.36	29.65	29.85	971000	29.6033	down	down	correct
CRK.US	Comstock Resources Inc	20251006	21.68	22.09	21.23	21.26	1949700	21.26	down	down	correct
CRL.US	Charles River Laboratories International Inc	20251006	178.15	179.64	174.76	174.95	856800	174.95	down	down	correct
CRM.US	salesforce.com inc	20251006	239.33	250.47	235.41	245.78	13922600	245.3839	up	up	correct
CRS.US	Carpenter Technology Corporation	20251006	248.49	254.02	247.06	252.01	779534	251.657	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20251006	7.6	7.69	7.59	7.66	28700	7.3733	up	up	correct
CSL.US	Carlisle Companies Incorporated	20251006	329.14	331.31	320.63	328.42	626300	326.3965	down	down	correct
CSTM.US	Constellium SE	20251006	15.71	15.73	15.13	15.14	785200	15.14	down	down	correct
CSV.US	Carriage Services Inc	20251006	47.61	47.92	47.03	47.27	64500	47.0274	down	down	correct
CTA.US	PB	20251006	70.52	71.4399	70.52	71.22	1477	70.0534	up	up	correct
CTBB.US	Qwest Corp. NT	20251006	20.05	20.11	19.8	19.9	51699	19.0815	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20251006	20.68	20.68	20.18	20.19	30867	19.7627	down	down	correct
CTO.US	PA	20251006	22.02	22.02	21.75	21.75	778	21.3356	down	down	correct
CTOS.US	Custom Truck One Source Inc	20251006	6.56	6.59	6.43	6.46	790490	6.46	down	down	correct
CTRA.US	Coterra Energy Inc	20251006	23.5	23.96	23.38	23.84	14212200	23.6393	up	up	correct
CTS.US	CTS Corporation	20251006	40.05	40.41	39.67	40.09	210400	40.0539	up	up	correct
CTVA.US	Corteva Inc	20251006	63.52	65.065	63.4	64.3	5261000	63.9844	up	up	correct
CUBB.US	Customers Bancorp Inc	20251006	21.465	21.5	21.1	21.16	7100	20.835	down	down	correct
CUBE.US	CubeSmart	20251006	40.89	40.89	39.76	39.94	1710100	39.3528	down	up	incorrect
CUBI.US	PF	20251006	25.3501	25.3501	25.27	25.28	12014	24.7127	down	up	incorrect
CUK.US	Carnival Corporation & plc	20251006	26.35	26.76	25.8	26.68	1799400	26.5562	up	up	correct
CULP.US	Culp Inc	20251006	4.34	4.39	4.34	4.38	16100	4.38	up	down	incorrect
CURV.US	Torrid Holdings Inc.	20251006	1.73	1.76	1.7	1.72	336918	1.72	down	up	incorrect
CUZ.US	Cousins Properties Incorporated	20251006	28.75	28.85	28.44	28.44	1036800	28.0889	down	down	correct
CVEO.US	Civeo Corporation	20251006	22.09	22.24	21.85	21.93	62400	21.93	down	down	correct
CVI.US	CVR Energy Inc	20251006	36.99	37.48	36.55	36.74	1448400	36.1773	down	down	correct
CVNA.US	Carvana Co	20251006	379.56	380.016	366	369.6	1801300	369.6	down	down	correct
CVS.US	CVS Health Corporation	20251006	77.14	77.69	76.58	76.84	5894400	75.595	down	down	correct
CVX.US	Chevron Corporation	20251006	153.97	154.65	152.92	154.02	4778900	150.8432	up	up	correct
CW.US	Curtiss	20251006	542.35	554.8	539.78	554.06	258252	553.8238	up	down	incorrect
CWAN.US	Clearwater Analytics Holdings Inc.	20251006	17.77	17.79	17.15	17.53	3554649	17.53	down	up	incorrect
CWEN.US	Clearway Energy Inc	20251006	30.59	32.48	30.56	32.36	1799100	31.5759	up	down	incorrect
CWENA.US	Clearway Energy Inc Class A	20251006	28.76	30.7112	28.76	30.46	415209	29.6727	up	down	incorrect
CWH.US	Camping World Holdings Inc	20251006	16.43	16.545	15.68	15.69	1640500	15.5005	down	down	correct
CWK.US	Cushman & Wakefield plc	20251006	15.93	15.95	15.23	15.58	1769700	15.58	down	down	correct
CWT.US	California Water Service Group	20251006	45.18	45.54	44.83	45.54	313252	44.906	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20251006	9.1	9.13	8.98	8.99	5277700	8.9725	down	up	incorrect
CXE.US	MFS High Income Municipal Trust	20251006	3.68	3.72	3.67	3.71	87800	3.6221	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20251006	7.83	7.9	7.82	7.87	15400	7.7042	up	up	correct
CXM.US	Sprinklr Inc.	20251006	7.8	7.915	7.72	7.75	1513452	7.75	down	down	correct
CXW.US	CoreCivic Inc	20251006	19.74	19.89	19.03	19.09	693100	19.09	down	down	correct
CYD.US	China Yuchai International Limited	20251006	39.64	40.98	39.38	39.76	275100	39.76	up	up	correct
CYH.US	Community Health Systems Inc	20251006	3.12	3.2	3.09	3.09	1331900	3.09	down	down	correct
D.US	Dominion Energy Inc	20251006	61.63	61.78	61.03	61.5	5905300	60.1732	down	down	correct
DAC.US	Danaos Corporation	20251006	88.71	89.1	87.94	88.53	68900	86.9934	down	down	correct
DAL.US	Delta Air Lines Inc	20251006	57.68	58.53	56.68	58.26	7821500	57.9251	up	down	incorrect
DAN.US	Dana Incorporated	20251006	20.09	20.22	19.52	19.53	1801232	19.372	down	up	incorrect
DAO.US	Youdao Inc	20251006	9.6	10.4	9.41	10.29	139654	10.29	up	down	incorrect
DAR.US	Darling Ingredients Inc	20251006	32.01	32.21	31.13	31.17	1292700	31.17	down	down	correct
DASH.US	DoorDash Inc	20251006	274.53	282.92	273.68	281.74	3905093	281.74	up	up	correct
DAVA.US	Endava plc	20251006	9.34	9.45	9.14	9.29	1101600	9.29	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20251006	35.2	35.23	34.83	34.94	1966800	34.94	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20251006	58.51	58.93	57.715	58.32	134816	58.32	down	down	correct
DBI.US	Designer Brands Inc	20251006	3.62	3.66	3.49	3.49	511000	3.453	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20251006	15.44	15.49	15.43	15.45	25500	14.905	up	up	correct
DBRG.US	PJ	20251006	22.25	22.42	22.19	22.2	17258	21.2737	down	down	correct
DCI.US	Donaldson Company Inc	20251006	82.75	83.435	82.505	83.01	383405	82.521	up	up	correct
DCO.US	Ducommun Incorporated	20251006	94.93	97	94.92	96.82	73400	96.82	up	up	correct
DD.US	DuPont de Nemours Inc	20251006	80.0801	81.9701	79.95	80.82	7604502	33.5099	up	up	correct
DDD.US	3D Systems Corporation	20251006	3.25	3.26	3.02	3.17	3329700	3.17	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20251006	2.04	2.05	2	2.04	508600	2.04
DDS.US	Dillard's Inc	20251006	618.36	620.44	605.59	614.63	111800	589.0212	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20251006	26.06	26.1	26.06	26.07	9147	25.1532	up	up	correct
DE.US	Deere & Company	20251006	464.71	465.47	456.13	457.31	1150200	455.7335	down	up	incorrect
DEA.US	Easterly Government Properties Inc	20251006	22.52	22.89	22.2	22.23	449838	21.3406	down	up	incorrect
DECK.US	Deckers Outdoor Corporation	20251006	103.2	103.85	101.64	102.04	2548500	102.04	down	down	correct
DEI.US	Douglas Emmett Inc	20251006	15.51	15.515	15.22	15.26	1751224	15.0016	down	down	correct
DELL.US	Dell Technologies Inc	20251006	145.52	149.28	144.26	145.76	10454686	144.6098	up	up	correct
DEO.US	Diageo plc	20251006	95.82	95.83	94.22	94.38	1841600	91.9705	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20251006	53.18	54.57	53.105	54.31	298300	54.31	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20251006	21.81	21.87	21.77	21.81	57700	21.1451
DG.US	Dollar General Corporation	20251006	100.27	100.53	98.07	98.13	3189541	97.1258	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20251006	178	179.625	177.39	178.43	843975	177.6187	up	down	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20251006	2.57	2.58	2.56	2.56	148600	2.4708	down	up	incorrect
DHI.US	D.R. Horton Inc	20251006	175.8	176.05	170.87	171.53	1981100	170.5151	down	down	correct
DHT.US	DHT Holdings Inc	20251006	11.71	11.81	11.6	11.62	1350900	11.1817	down	down	correct
DHX.US	DHI Group Inc	20251006	2.64	2.69	2.46	2.51	202200	2.51	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20251006	14.85	14.85	14.72	14.73	80700	14.4385	down	down	correct
DIN.US	Dine Brands Global Inc	20251006	28.07	28.41	27.61	27.88	593200	27.7229	down	down	correct
DIS.US	The Walt Disney Company	20251006	112.69	113.11	111.45	112.75	6141200	111.9923	up	up	correct
DK.US	Delek US Holdings Inc	20251006	32.63	32.91	32.02	32.02	1326469	31.61	down	down	correct
DKL.US	Delek Logistics Partners LP	20251006	45.09	46	44.8	44.87	45000	42.8427	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20251006	231.14	231.58	226.46	229.93	817528	228.6429	down	down	correct
DLB.US	Dolby Laboratories Inc	20251006	71.36	72.7	70.73	72.67	776100	71.8895	up	down	incorrect
DLR.US	PL	20251006	22.36	22.36	22.18	22.31	16886	21.9637	down	up	incorrect
DLX.US	Deluxe Corporation	20251006	19.76	19.83	19.37	19.37	338036	18.8765	down	up	incorrect
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20251006	15.2	15.2	15.11	15.11	229300	14.5205	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20251006	10.6	10.6	10.56	10.58	28600	10.3809	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20251006	11.77	11.84	11.75	11.84	38700	11.2167	up	up	correct
DNA.US	Ginkgo Bioworks Holdings	20251006	16.22	16.46	14.82	14.87	1809700	14.87	down	down	correct
DNOW.US	NOW Inc	20251006	15.86	16.26	15.822	15.91	1095700	15.91	up	up	correct
DNP.US	DNP Select Income Fund Inc	20251006	9.95	10	9.95	10	519900	9.6876	up	up	correct
DOC.US	Physicians Realty Trust	20251006	19.39	19.48	19.23	19.24	5176200	18.6763	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20251006	37.9	40.92	37.54	38.39	3208231	38.39	up	up	correct
DOCS.US	Doximity Inc.	20251006	73.15	73.57	72.33	72.75	1009600	72.75	down	down	correct
DOLE.US	Dole plc	20251006	13.4	13.42	13.21	13.24	1380500	13.1641	down	down	correct
DOV.US	Dover Corporation	20251006	167.68	167.75	165.169	166.52	791333	165.6748	down	down	correct
DOW.US	Dow Inc	20251006	23.83	23.89	23.3	23.42	9417100	22.807	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20251006	13.03	13.1	13	13.09	68500	12.7524	up	up	correct
DPZ.US	Domino's Pizza Inc	20251006	426	430	421.38	422.91	442634	421.2055	down	down	correct
DQ.US	Daqo New Energy Corp	20251006	29.13	29.29	28.11	28.19	843300	28.19	down	down	correct
DRD.US	DRDGOLD Limited	20251006	29.3	30.36	29.18	29.78	680200	29.78	up	up	correct
DRH.US	PA	20251006	25.2	25.3585	25.11	25.32	30673	24.8074	up	up	correct
DRI.US	Darden Restaurants Inc	20251006	193.4	196.56	192.44	193.27	1115900	190.297	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20251006	12.17	12.2	12.1	12.19	809200	11.6192	up	down	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20251006	5.94	5.95	5.92	5.93	114800	5.8162	down	up	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20251006	10.49	10.5	10.4	10.48	350805	9.9841	down	down	correct
DSX.US	PB	20251006	27.102	27.7	27.0676	27.45	1313	26.3368	up	up	correct
DT.US	Dynatrace Inc	20251006	49.76	50.1	48.685	49.15	3843300	49.15	down	down	correct
DTB.US	DTB	20251006	18.4	18.5	18.34	18.39	18700	18.1	down	down	correct
DTE.US	DTE Energy Company	20251006	140.29	142.41	140.29	141.76	930200	140.4877	up	up	correct
DTF.US	DTF Tax	20251006	11.45	11.48	11.42	11.46	29500	11.2956	up	up	correct
DTM.US	DT Midstream Inc	20251006	115.15	115.8	114.31	114.48	623100	113.7042	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20251006	22.45	22.45	22.28	22.4	10300	21.7455	down	down	correct
DUK.US	PA	20251006	25.22	25.3399	25.15	25.27	40359	24.5559	up	up	correct
DUKB.US	Duke Energy Corp	20251006	24.92	25	24.92	24.96	11476	24.6122	up	up	correct
DV.US	DoubleVerify Holdings Inc	20251006	11.31	11.405	10.985	11.31	3250198	11.31
DVA.US	DaVita Inc	20251006	130.66	131.16	127.88	128.14	753800	128.14	down	up	incorrect
DVN.US	Devon Energy Corporation	20251006	34.82	35.36	34.57	34.91	4807198	34.6867	up	up	correct
DX.US	PC	20251006	25.67	25.8678	25.67	25.79	4409	25.1823	up	up	correct
DXC.US	DXC Technology Company	20251006	13.85	13.92	13.6	13.6	1339700	13.6	down	down	correct
DY.US	Dycom Industries Inc	20251006	289.28	291.86	287.02	288.66	330500	288.66	down	down	correct
E.US	Eni S.p.A	20251006	35.22	35.44	35.2	35.36	169400	34.977	up	down	incorrect
EAF.US	GrafTech International Ltd	20251006	13.59	15.58	13.415	15.25	418400	15.25	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20251006	21.53	21.54	21.36	21.54	13729	20.9336	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20251006	5.44	5.47	5.24	5.24	440500	4.8594	down	up	incorrect
EAT.US	Brinker International Inc	20251006	130.09	130.5	126.3475	126.52	1204064	126.52	down	down	correct
EB.US	Eventbrite Inc	20251006	2.5	2.5399	2.41	2.45	627713	2.45	down	down	correct
EBF.US	Ennis Inc	20251006	18.16	18.27	17.69	17.69	208800	17.1963	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20251006	9.81	9.89	9.75	9.8799	2250028	7.5966	up	up	correct
EBS.US	Emergent BioSolutions Inc	20251006	9.17	9.39	8.85	9.14	769200	9.14	down	down	correct
EC.US	Ecopetrol S.A	20251006	9.14	9.18	9.08	9.16	1391200	9.16	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20251006	16.6	16.68	16.58	16.61	295000	15.2058	up	down	incorrect
ECC.US	Eagle Point Credit Company Inc	20251006	6.84	6.85	6.75	6.78	1369400	6.0154	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20251006	23.6	23.85	23.502	23.849	7600	23.1895	up	up	correct
ECCW.US	ECCW	20251006	23.8	23.976	23.8	23.96	600	23.5514	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20251006	24.84	24.84	24.78	24.78	1874	24.366	down	down	correct
ECL.US	Ecolab Inc	20251006	277.74	280.31	276	279.74	949118	278.9579	up	down	incorrect
ECVT.US	Ecovyst Inc	20251006	8.75	8.75	8.44	8.45	871000	8.45	down	down	correct
ED.US	Consolidated Edison Inc	20251006	98.67	99.35	98.42	99.33	1769800	97.7417	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20251006	5.31	5.32	5.25	5.28	262800	5.1585	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20251006	5.05	5.12	5.03	5.07	105700	4.7732	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20251006	15.71	16.17	15.09	15.52	105800	15.52	down	up	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20251006	52.37	52.97	52.23	52.75	939781	52.1685	up	up	correct
EEA.US	The European Equity Fund Inc	20251006	10.9	10.96	10.8	10.93	3500	10.7672	up	up	correct
EEX.US	Emerald Holding Inc	20251006	4.95	4.99	4.86	4.89	32500	4.8716	down	down	correct
EFC.US	PA	20251006	25.17	25.19	25.09	25.19	4071	24.6056	up	up	correct
EFR.US	Eaton Vance Senior Floating	20251006	11.37	11.39	11.31	11.37	224800	10.9692
EFT.US	Eaton Vance Floating	20251006	11.71	11.75	11.69	11.7	140300	11.2729	down	down	correct
EFX.US	Equifax Inc	20251006	235.67	242.26	232.43	237.33	1199700	236.7748	up	up	correct
EGHT.US	8x8 Inc	20251006	2.07	2.07	2.02	2.04	579921	2.04	down	down	correct
EGO.US	Eldorado Gold Corporation	20251006	29.4	29.99	29.4	29.87	4379900	29.8208	up	down	incorrect
EGP.US	EastGroup Properties Inc	20251006	172.31	172.65	170.63	171.8	251000	170.3328	down	down	correct
EGY.US	VAALCO Energy Inc	20251006	4.06	4.145	4.045	4.08	626800	3.9589	up	up	correct
EHC.US	Encompass Health Corporation	20251006	123.2	124.21	123.07	123.62	638500	123.3987	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20251006	6.53	6.54	6.49	6.51	92800	6.1637	down	down	correct
EIC.US	Eagle Point Income Company Inc	20251006	13.16	13.19	12.92	12.93	166900	12.2578	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20251006	24.56	24.669	24.56	24.669	2000	24.1539	up	up	correct
EIG.US	Employers Holdings Inc	20251006	42.42	42.87	42.31	42.58	114500	41.9048	up	up	correct
EIX.US	Edison International	20251006	55.3	55.3	54.04	54.8	3895272	53.1889	down	down	correct
EL.US	The Estée Lauder Companies Inc	20251006	88.65	89.23	87.2307	88.66	2051153	88.0526	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20251006	20.64	20.84	20.42	20.66	3781500	20.66	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20251006	21.475	21.54	21.4	21.5	9200	20.8825	up	up	correct
ELF.US	e.l.f. Beauty Inc	20251006	136.53	140.11	136.34	138.32	1392400	138.32	up	up	correct
ELP.US	Companhia Paranaense de Energia	20251006	9.5	9.53	9.4	9.51	163629	8.9589	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20251006	62.2	62.2	61.35	61.77	2011300	61.2552	down	up	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20251006	10.34	10.36	10.21	10.3	154700	9.8555	down	up	incorrect
EME.US	EMCOR Group Inc	20251006	657.64	679.02	657.5	670	592100	669.352	up	down	incorrect
EMF.US	Templeton Emerging Markets Fund	20251006	16.92	17.29	16.84	17.06	21000	16.0924	up	up	correct
EMN.US	Eastman Chemical Company	20251006	64.16	64.555	63.43	63.72	1366664	62.8981	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20251006	44.62	44.86	43.93	44.47	127500	42.7486	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20251006	21.92	21.92	21.7901	21.87	3791	21.5493	down	down	correct
EMR.US	Emerson Electric Co	20251006	133.2	135.49	132.79	134.77	2218300	133.6741	up	down	incorrect
ENB.US	Enbridge Inc	20251006	50.12	50.18	49.45	49.77	3407800	48.4413	down	down	correct
ENIC.US	Enel Chile S.A	20251006	3.96	3.96	3.76	3.79	273900	3.7564	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20251006	21.9	21.9	21.5402	21.5501	1468	20.9252	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20251006	23.38	23.38	23.1	23.16	3209	22.8067	down	down	correct
ENS.US	EnerSys	20251006	115.85	116.96	115	115.97	237600	115.7682	up	up	correct
ENVA.US	Enova International Inc	20251006	113.82	114.6	110.45	110.52	227900	110.52	down	up	incorrect
EOD.US	Wells Fargo Advantage Funds	20251006	5.75	5.75	5.7	5.72	117800	5.5942	down	down	correct
EOG.US	EOG Resources Inc	20251006	110.64	111.505	110.39	110.45	3362060	108.3665	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20251006	20.81	21.04	20.77	20.92	103000	20.24	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20251006	23.87	24	23.66	23.91	99300	23.1254	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20251006	16.72	16.76	16.54	16.58	37300	16.2515	down	down	correct
EP.US	PC	20251006	49.8	49.8	49.6001	49.6001	590	49.0042	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20251006	41.39	41.39	40.53	40.55	317100	40.51	down	down	correct
EPAM.US	EPAM Systems Inc	20251006	153.62	154.73	151.51	152.51	460400	152.51	down	down	correct
EPC.US	Edgewell Personal Care Company	20251006	20.46	20.72	19.87	19.93	502900	19.6196	down	down	correct
EPD.US	Enterprise Products Partners L.P	20251006	31.66	31.79	31.48	31.5	3323800	30.4572	down	up	incorrect
EPR.US	PG	20251006	21.5648	21.64	20.9401	21.33	5440	20.95	down	up	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20251006	29.91	29.91	29.09	29.24	2300200	28.9388	down	up	incorrect
EQH.US	PC	20251006	17.46	17.46	17.3	17.41	117482	16.8446	down	down	correct
EQNR.US	Equinor ASA	20251006	25.13	25.55	25.13	25.37	3348000	24.6563	up	up	correct
EQR.US	Equity Residential	20251006	63.35	63.43	62.18	62.22	1856700	61.536	down	down	correct
EQS.US	Equus Total Return Inc	20251006	2.24	2.29	2.16	2.2	25400	2.2	down	down	correct
EQT.US	EQT Corporation	20251006	56.59	57.3	55.515	57.19	7929417	56.8608	up	up	correct
ERJ.US	Embraer S.A	20251006	59.315	59.57	58.59	58.68	1087305	58.1825	down	up	incorrect
ES.US	Eversource Energy	20251006	72.82	73.17	72.5	72.7	2719500	71.1425	down	down	correct
ESE.US	ESCO Technologies Inc	20251006	210	212.35	207.48	209.28	127242	209.1943	down	down	correct
ESI.US	Element Solutions Inc	20251006	27.18	27.3	26.85	27.15	1788900	27.0045	down	down	correct
ESNT.US	Essent Group Ltd	20251006	61.41	61.77	60.06	60.34	868602	60.042	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20251006	7.79	7.81	7.72	7.78	1294400	7.7408	down	down	correct
ESS.US	Essex Property Trust Inc	20251006	264.47	264.67	260.42	261.34	357400	258.7733	down	down	correct
ESTC.US	Elastic N.V	20251006	84.4	86.4	83.21	84.04	2212000	84.04	down	down	correct
ETB.US	Eaton Vance Tax	20251006	14.97	14.98	14.82	14.96	80500	14.4449	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20251006	28.99	29.01	28.09	28.16	244100	27.2551	down	down	correct
ETG.US	Eaton Vance Tax	20251006	21.47	21.79	21.44	21.62	122300	21.0039	up	up	correct
ETI.US	P	20251006	23.04	23.04	22.97	22.9736	1959	22.6436	down	down	correct
ETJ.US	Eaton Vance Risk	20251006	8.9	8.92	8.85	8.89	171300	8.5673	down	down	correct
ETN.US	Eaton Corporation plc	20251006	380	385.67	377.56	380.02	1852100	378.9946	up	up	correct
ETO.US	Eaton Vance Tax	20251006	28.03	28.19	27.98	28.09	41200	27.2604	up	up	correct
ETR.US	Entergy Corporation	20251006	95.6	98.58	95.6	97.48	4137291	96.2011	up	up	correct
ETV.US	Eaton Vance Tax	20251006	14.26	14.3	14.2	14.27	256000	13.7853	up	up	correct
ETW.US	Eaton Vance Tax	20251006	9.15	9.17	9.09	9.15	280400	8.8262
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20251006	19.16	19.19	19.08	19.1	9100	18.7126	down	down	correct
ETY.US	Eaton Vance Tax	20251006	15.69	15.72	15.6	15.66	216900	15.1628	down	up	incorrect
EVC.US	Entravision Communications Corporation	20251006	2.28	2.28	2.22	2.23	188858	2.1949	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20251006	5.5	5.51	5.47	5.48	103300	5.2839	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20251006	11.16	11.16	11.11	11.13	20100	10.7581	down	down	correct
EVH.US	Evolent Health Inc	20251006	8.28	8.34	8.03	8.25	2508000	8.25	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20251006	10.84	11	10.76	10.78	72900	10.5348	down	down	correct
EVR.US	Evercore Inc	20251006	331.83	333.2	318.73	325.54	475900	323.844	down	up	incorrect
EVRG.US	Evergy Inc	20251006	76.64	77.71	76.63	77.48	2480800	76.7688	up	up	correct
EVT.US	Eaton Vance Tax	20251006	24.56	24.69	24.41	24.59	126700	23.7922	up	down	incorrect
EVTC.US	EVERTEC Inc	20251006	32.63	32.63	31.95	32.14	426200	32.0269	down	up	incorrect
EW.US	Edwards Lifesciences Corporation	20251006	77.13	78	76.47	76.56	2882100	76.56	down	down	correct
EXG.US	Eaton Vance Tax	20251006	9.2	9.24	9.16	9.23	663100	8.91	up	up	correct
EXK.US	Endeavour Silver Corp	20251006	7.84	8.22	7.81	7.82	21463600	7.82	down	down	correct
EXP.US	Eagle Materials Inc	20251006	235.52	238.445	230.3	236.14	336264	235.8796	up	up	correct
EXR.US	Extra Space Storage Inc	20251006	143.13	143.35	140.95	141.58	1144800	139.8745	down	up	incorrect
F.US	PC	20251006	22.238	22.33	22.13	22.29	31898	21.5248	up	up	correct
FACT.US	Freedom Acquisition I Corp	20251006	10.3035	10.3149	10.298	10.3007	362	10.3007	down	down	correct
FAF.US	First American Financial Corporation	20251006	63.99	64.28	61.67	61.7	475700	61.1744	down	up	incorrect
FBK.US	FB Financial Corporation	20251006	58.57	60.515	58.57	59.24	805536	58.8336	up	up	correct
FBP.US	First BanCorp	20251006	22.23	22.43	21.77	21.97	1449200	21.5774	down	down	correct
FBRT.US	P	20251006	21.2329	21.43	21.2	21.41	8380	21.41	up	up	correct
FC.US	Franklin Covey Co	20251006	19.67	19.74	18.59	18.6	77300	18.6	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20251006	16.97	17.165	16.8178	17	665752	16.7325	up	up	correct
FCN.US	FTI Consulting Inc	20251006	159.62	161.1	159.54	161.07	479800	161.07	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20251006	24.1	24.16	23.725	23.83	501582	23.459	down	down	correct
FCRX.US	FCRX	20251006	24.965	24.965	24.965	24.965	600	24.3481
FCT.US	First Trust Senior Floating Rate Income Fund II	20251006	9.76	9.81	9.72	9.75	146163	9.2811	down	down	correct
FCX.US	Freeport	20251006	40.19	41.24	39.5604	40.32	26706830	40.076	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20251006	35.26	35.2817	34.0775	34.18	437403	33.6686	down	up	incorrect
FDS.US	FactSet Research Systems Inc	20251006	283.34	283.735	272.5001	275.01	1113349	272.5133	down	up	incorrect
FDX.US	FedEx Corporation	20251006	244.745	250.09	243.61	247.03	2034365	245.7703	up	up	correct
FE.US	FirstEnergy Corp	20251006	45.88	46.39	45.825	46.37	3634513	45.4853	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20251006	13.74	13.74	13.74	13.74	600	13.74
FENG.US	Phoenix New Media Limited	20251006	2.71	2.79	2.71	2.78	4300	2.78	up	up	correct
FERG.US	Ferguson plc	20251006	232.55	235.02	229.2	234.49	1446904	232.6859	up	down	incorrect
FET.US	Forum Energy Technologies Inc	20251006	26.24	26.31	25.68	25.69	75500	25.69	down	up	incorrect
FF.US	FutureFuel Corp	20251006	3.96	3.99	3.89	3.89	262800	3.7686	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20251006	21.63	21.71	21.5	21.66	22300	21.2736	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20251006	16.76	16.79	16.72	16.74	108000	16.2117	down	down	correct
FHI.US	Federated Hermes Inc	20251006	51.86	52.11	51.22	51.96	334400	51.2704	up	up	correct
FHN.US	PE	20251006	25	25	24.9	24.944	3833	24.5382	down	down	correct
FICO.US	Fair Isaac Corporation	20251006	1862.12	1886.28	1829.12	1850.1801	482200	1850.1801	down	down	correct
FIGS.US	FIGS Inc.	20251006	7.2	7.2	6.975	7.03	1449098	7.03	down	up	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20251006	13.12	13.26	13.12	13.14	34400	12.5772	up	down	incorrect
FINV.US	FinVolution Group	20251006	7.1	7.465	7.1	7.35	1460132	7.35	up	up	correct
FIS.US	Fidelity National Information Services Inc	20251006	66.8	67.3	66.18	67.15	3526900	66.7423	up	up	correct
FIX.US	Comfort Systems USA Inc	20251006	829.72	842.96	823.25	825.42	245898	824.4828	down	up	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20251006	17.85	17.9	17.81	17.85	6300	17.3058
FLNG.US	FLEX LNG Ltd	20251006	25.75	25.97	25.321	25.36	238700	23.9631	down	down	correct
FLO.US	Flowers Foods Inc	20251006	13.12	13.13	12.78	12.79	3707400	12.1628	down	down	correct
FLOW.US	SPX FLOW Inc	20251006	35.23	35.23	34.956	34.956	1200	34.6082	down	down	correct
FLR.US	Fluor Corporation	20251006	43.58	44.62	43.445	43.93	3201127	43.93	up	up	correct
FLS.US	Flowserve Corporation	20251006	53.28	53.43	51.7	52.48	1966943	52.3255	down	down	correct
FMC.US	FMC Corporation	20251006	32	32	31.18	31.3	2724000	31.1209	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20251006	10.96	10.9608	10.91	10.93	26606	10.7121	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20251006	26.59	26.88	26.52	26.73	259300	26.73	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20251006	95.23	95.77	93.75	95.13	769100	91.2304	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20251006	12.15	12.22	12.15	12.19	3100	11.8677	up	down	incorrect
FN.US	Fabrinet	20251006	373.62	380.38	362.9	370.29	483500	370.29	down	up	incorrect
FND.US	Floor & Decor Holdings Inc	20251006	73.83	74.08	70.82	71.71	2078905	71.71	down	down	correct
FNF.US	Fidelity National Financial Inc	20251006	59.79	59.96	57.8	58.05	929567	55.5563	down	up	incorrect
FNV.US	Franco	20251006	222.3	223.68	220.86	221.78	744000	221.3645	down	up	incorrect
FOA.US	Finance Of America Companies Inc	20251006	22.64	22.8	22.17	22.32	101194	22.32	down	up	incorrect
FOF.US	Cohen & Steers Closed	20251006	13.13	13.18	13.07	13.14	54600	12.7192	up	up	correct
FOR.US	Forestar Group Inc	20251006	27.07	27.07	26.41	26.54	119500	26.54	down	down	correct
FOUR.US	Shift4 Payments Inc	20251006	77.68	79.14	76.663	78.66	1652600	78.66	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20251006	18.85	18.86	18.72	18.76	193800	18.0858	down	down	correct
FPH.US	Five Point Holdings LLC	20251006	6.08	6.09	5.97	5.99	93900	5.99	down	up	incorrect
FPI.US	Farmland Partners Inc	20251006	10.7	10.7	10.53	10.54	415700	10.2646	down	up	incorrect
FR.US	First Industrial Realty Trust Inc	20251006	51.96	51.96	51.38	51.57	982200	51.1753	down	up	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20251006	12.87	12.87	12.61	12.78	181000	12.1398	down	up	incorrect
FRO.US	Frontline Ltd	20251006	22.81	23.12	22.71	22.98	2880232	22.7898	up	up	correct
FRT.US	PC	20251006	21.25	21.34	21.06	21.2	5158	20.8704	down	down	correct
FSK.US	FS KKR Capital Corp	20251006	15.06	15.14	14.66	14.68	3574700	14.0304	down	up	incorrect
FSLY.US	Fastly Inc	20251006	8.92	9.06	8.55	8.66	3632082	8.66	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20251006	8.99	9.27	8.93	8.97	25081600	8.97	down	down	correct
FSS.US	Federal Signal Corporation	20251006	120.38	120.38	118	118.36	413700	118.2095	down	down	correct
FT.US	Franklin Universal Trust	20251006	8.01	8.03	7.97	7.99	82100	7.7797	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20251006	14.25	14.283	14.18	14.25	256800	13.6308
FTI.US	TechnipFMC plc	20251006	38.11	38.49	37.38	38.01	4231448	37.9655	down	down	correct
FTK.US	Flotek Industries Inc	20251006	16.2	17.93	15.93	17.67	997300	17.67	up	up	correct
FTS.US	Fortis Inc	20251006	50.29	50.5	49.6	50.48	876000	49.6283	up	up	correct
FTV.US	Fortive Corporation	20251006	50.59	50.84	50.02	50.03	2622387	49.9736	down	down	correct
FUBO.US	fuboTV Inc	20251006	3.98	4.026	3.85	3.92	10268200	3.92	down	down	correct
FUL.US	H.B. Fuller Company	20251006	59.26	59.97	58.75	59	286800	58.5587	down	down	correct
FUN.US	Cedar Fair L.P	20251006	24.05	24.13	22.33	22.43	2978300	22.43	down	down	correct
FVRR.US	Fiverr International Ltd	20251006	23.54	24.21	23.25	24.02	571817	24.02	up	up	correct
FXLV.US	F45 Training Holdings Inc.	20251006	0.0635	0.0645	0.0635	0.0645	515	0.0645	up	down	incorrect
G.US	Genpact Limited	20251006	41.18	41.29	40.74	41.11	1510200	40.9588	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20251006	6.16	6.17	6.1	6.1	427230	5.893	down	down	correct
GAM.US	PB	20251006	25.15	25.2	25.15	25.15	6528	24.7795
GATX.US	GATX Corporation	20251006	176.4	177.415	174.75	176.26	125666	174.9923	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20251006	15.52	15.74	15.49	15.69	81000	15.0587	up	down	incorrect
GBX.US	The Greenbrier Companies Inc	20251006	46.14	46.38	45.45	45.5	284000	44.8791	down	up	incorrect
GCI.US	Gannett Co Inc	20251006	4.18	4.2	4.06	4.1	1675715	4.1	down	up	incorrect
GCO.US	Genesco Inc	20251006	30.16	30.2075	29	29.2	76288	29.2	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20251006	4.24	4.26	4.22	4.25	106232	4.1308	up	up	correct
GD.US	General Dynamics Corporation	20251006	344.52	347.37	343.39	346.5	885900	343.5801	up	up	correct
GDDY.US	GoDaddy Inc	20251006	135.59	137.51	133.5	137.19	1969339	137.19	up	up	correct
GDL.US	The GDL Fund	20251006	8.54	8.56	8.51	8.54	17000	8.4203
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20251006	12.06	12.14	11.98	11.99	48300	11.3797	down	down	correct
GDOT.US	Green Dot Corporation	20251006	13.2	13.2	12.83	12.83	478800	12.83	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20251006	27.13	27.25	27.1	27.23	110100	26.5327	up	up	correct
GE.US	General Electric Company	20251006	295.8	299.29	294.75	298.22	2759800	297.8793	up	up	correct
GEF.US	Greif Inc	20251006	60.53	60.99	59.99	60.41	133400	59.926	down	down	correct
GEL.US	Genesis Energy L.P	20251006	16.26	16.35	16.08	16.08	117800	15.7487	down	down	correct
GENI.US	Genius Sports Limited	20251006	12	12.015	11.59	11.79	4689216	11.79	down	down	correct
GEO.US	The GEO Group Inc	20251006	20.27	20.49	19.37	19.42	2500800	19.42	down	down	correct
GES.US	Guess' Inc	20251006	16.84	16.88	16.82	16.83	249000	16.6073	down	down	correct
GF.US	The New Germany Fund Inc	20251006	11.83	11.83	11.74	11.78	3400	11.6463	down	down	correct
GFF.US	Griffon Corporation	20251006	78.63	78.63	76.47	76.58	221682	76.1601	down	up	incorrect
GFI.US	Gold Fields Limited	20251006	42.23	42.93	42.21	42.47	2258800	42.47	up	down	incorrect
GFL.US	GFL Environmental Inc	20251006	46.74	46.955	45.975	46.06	972400	46.0064	down	up	incorrect
GGB.US	Gerdau S.A	20251006	3.24	3.27	3.19	3.26	21972400	3.2151	up	up	correct
GGG.US	Graco Inc	20251006	85.02	85.26	84.27	84.75	408200	84.1822	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20251006	27.13	27.189	27.13	27.189	100	26.7749	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20251006	4.27	4.28	4.24	4.27	248500	3.9174
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20251006	14.43	14.6	14.42	14.44	7100	14.2329	up	up	correct
GHC.US	Graham Holdings Company	20251006	1160.46	1175.41	1151.0699	1152.11	30400	1148.0974	down	up	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20251006	2.25	2.27	2.18	2.22	6300	2.1517	down	down	correct
GHLD.US	Guild Holdings Company	20251006	19.94	19.96	19.94	19.95	44006	19.95	up	down	incorrect
GHM.US	Graham Corporation	20251006	56.69	57.79	55.74	57.76	72800	57.76	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20251006	12.69	12.69	12.56	12.69	216800	12.1678
GIB.US	CGI Inc	20251006	91.85	91.9	90.55	91.1	342600	90.8172	down	down	correct
GIC.US	Global Industrial Company	20251006	35.92	35.92	35.26	35.35	77400	35.0132	down	down	correct
GIL.US	Gildan Activewear Inc	20251006	61.03	62.23	60.64	61.06	1212400	60.8169	up	up	correct
GIS.US	General Mills Inc	20251006	50.36	50.945	50.0301	50.18	5988957	48.8697	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20251006	9.6681	9.6681	9.6681	9.6681	734	9.3538
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20251006	23.05	23.05	22.84	22.92	6141	22.5166	down	down	correct
GKOS.US	Glaukos Corporation	20251006	88.27	89.29	85.6	86.62	967100	86.62	down	down	correct
GL.US	PD	20251006	16.76	16.83	16.63	16.78	16212	16.2636	up	up	correct
GLOB.US	Globant S.A	20251006	60.3	61.4	58.94	60.23	1315300	60.23	down	down	correct
GLOP.US	PC	20251006	26.19	26.19	25.8634	25.8634	5253	25.2586	down	down	correct
GLP.US	PB	20251006	25.8	26.02	25.8	25.8675	7095	24.7008	up	up	correct
GLW.US	Corning Incorporated	20251006	84.11	86.1	83.81	85.34	8678000	84.8914	up	down	incorrect
GM.US	General Motors Company	20251006	59.94	59.94	58.13	58.19	8921500	57.9369	down	down	correct
GME.US	GameStop Corp	20251006	25.55	25.83	25.01	25.05	11543400	25.05	down	down	correct
GMED.US	Globus Medical Inc	20251006	60.89	61.64	59.71	60.17	1392400	60.17	down	down	correct
GMRE.US	PA	20251006	25.2689	25.3788	25.2689	25.27	1283	24.3345	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20251006	17.16	17.2	16.92	16.98	457076	16.835	down	down	correct
GNL.US	PB	20251006	21.57	22.7353	21.57	21.75	4950	21.3437	up	up	correct
GNRC.US	Generac Holdings Inc	20251006	167.53	167.53	162.59	164.13	725600	164.13	down	down	correct
GNT.US	PA	20251006	21.34	21.34	21.25	21.25	1932	20.925	down	down	correct
GNW.US	Genworth Financial Inc	20251006	8.95	9.03	8.79	8.83	4747358	8.83	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20251006	15	15.0697	14.98	15.01	1448043	13.9942	up	down	incorrect
GOLD.US	Barrick Gold Corporation	20251006	27.13	27.13	25.75	25.76	271800	25.4718	down	down	correct
GOLF.US	Acushnet Holdings Corp	20251006	80.53	81.3436	79.95	80.94	295545	80.5017	up	down	incorrect
GOOS.US	Canada Goose Holdings Inc	20251006	14.52	14.61	14.21	14.29	382500	14.29	down	up	incorrect
GOTU.US	Gaotu Techedu Inc	20251006	3.21	3.29	3.18	3.26	475784	3.26	up	up	correct
GPC.US	Genuine Parts Company	20251006	139.38	139.52	138.08	138.45	935812	136.1091	down	down	correct
GPI.US	Group 1 Automotive Inc	20251006	448.69	450	433.29	433.85	261800	432.5775	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20251006	23.29	23.4631	23.29	23.43	14357	23.1084	up	up	correct
GPK.US	Graphic Packaging Holding Company	20251006	19.07	19.21	18.92	19.08	3167000	18.9453	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20251006	2.98	2.98	2.815	2.82	319228	2.7615	down	up	incorrect
GPN.US	Global Payments Inc	20251006	88.91	88.99	86.48	87.18	1453232	86.9139	down	down	correct
GPOR.US	Gulfport Energy Corporation	20251006	187.29	190	184.73	187.14	142100	187.14	down	down	correct
GPRK.US	GeoPark Limited	20251006	6.58	6.6	6.47	6.51	980400	6.4849	down	down	correct
GRC.US	The Gorman	20251006	47.66	47.96	46.39	46.65	125900	46.3239	down	down	correct
GRP.US	UN	20251006	56.26	56.61	55.62	56.01	10138	55.0238	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20251006	9.29	9.34	9.22	9.23	41200	9.0694	down	down	correct
GS.US	The Goldman Sachs Group Inc	20251006	795	802.5	780.05	796.78	1632600	788.6988	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20251006	10.05	10.14	9.925	9.96	1441100	9.5902	down	down	correct
GSK.US	GlaxoSmithKline plc	20251006	43.7	44.02	43.35	43.45	6465400	42.7296	down	up	incorrect
GSL.US	PB	20251006	27.44	27.44	27.2362	27.39	2808	26.8453	down	down	correct
GTES.US	Gates Industrial Corporation plc	20251006	25.97	26.03	25.51	25.51	1826100	25.51	down	down	correct
GTLS.US	Chart Industries Inc	20251006	200.7	200.7	199.97	199.99	813100	199.99	down	down	correct
GTN.US	Gray Television Inc	20251006	5.71	5.72	5.51	5.65	1552700	5.5683	down	down	correct
GTNA.US	Gray Television Inc	20251006	10.71	12.95	10.3	11.9	13530	11.9	up	up	correct
GTY.US	Getty Realty Corp	20251006	26.58	26.82	26.19	26.29	320700	25.8374	down	up	incorrect
GUG.US	GUG	20251006	15.72	16.229	15.698	16.08	125000	15.4815	up	up	correct
GUT.US	The Gabelli Utility Trust	20251006	6.06	6.07	5.94	5.98	309200	5.7388	down	down	correct
GVA.US	Granite Construction Incorporated	20251006	110.07	110.67	107.79	108.3	584265	108.1794	down	down	correct
GWRE.US	Guidewire Software Inc	20251006	230.08	235.77	230	232.94	749561	232.94	up	up	correct
GWW.US	W.W. Grainger Inc	20251006	960.57	967.75	950.86	958.9	320300	954.8257	down	down	correct
H.US	Hyatt Hotels Corporation	20251006	146.66	148.99	146.36	147.54	829900	147.2635	up	up	correct
HAE.US	Haemonetics Corporation	20251006	50.49	50.6	49.51	49.55	538900	49.55	down	down	correct
HAL.US	Halliburton Company	20251006	24.37	24.62	24.13	24.36	7899161	24.0894	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20251006	30.66	31.34	30.56	30.57	1005800	30.1796	down	up	incorrect
HAYW.US	Hayward Holdings Inc	20251006	15.47	15.66	15.26	15.57	1492588	15.57	up	down	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20251006	14.86	15.07	14.57	14.65	19900	14.4481	down	down	correct
HBI.US	Hanesbrands Inc	20251006	6.94	7.05	6.88	6.93	13135600	6.93	down	down	correct
HBM.US	Hudbay Minerals Inc	20251006	16	16.25	15.65	15.65	10000272	15.65	down	down	correct
HCA.US	HCA Healthcare Inc	20251006	427.19	435.03	425.71	433.55	960400	432.9061	up	up	correct
HCC.US	Warrior Met Coal Inc	20251006	65.12	65.935	63.86	63.92	674200	63.797	down	down	correct
HCI.US	HCI Group Inc	20251006	194.51	197.22	192.96	194.55	179900	193.5933	up	up	correct
HCXY.US	Hercules Capital Inc	20251006	25.3354	25.3354	25.3354	25.3354	186	24.5674
HD.US	The Home Depot Inc	20251006	394.5	394.5	385.72	389.33	3653700	386.8281	down	down	correct
HDB.US	HDFC Bank Limited	20251006	34.55	34.83	34.28	34.83	3094500	34.83	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20251006	11.19	11.3	11.14	11.24	1458600	11.24	up	down	incorrect
HEI.US	HEICO Corporation	20251006	321.47	323.22	319.13	322.01	158200	321.8927	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20251006	10.66	10.74	10.58	10.58	51000	10.3404	down	down	correct
HESM.US	Hess Midstream LP	20251006	34.47	34.47	33.28	33.31	1844000	31.8765	down	up	incorrect
HFRO.US	PA	20251006	16.75	16.87	16.7204	16.82	4190	16.4746	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20251006	0.0001	0.0001	0.0001	0.0001	3190	0.0001
HGLB.US	Highland Global Allocation Fund	20251006	9.99	10.05	9.95	9.99	172100	9.5308
HGV.US	Hilton Grand Vacations Inc	20251006	43.8	44.02	42.92	43.85	768888	43.85	up	down	incorrect
HI.US	Hillenbrand Inc	20251006	27.23	27.24	26.57	26.69	582204	26.5	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20251006	133.34	134.26	132.09	132.54	1453900	131.3975	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20251006	285.96	290.67	285.7	288.49	335505	286.3286	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20251006	3.83	3.84	3.78	3.82	1139300	3.6424	down	down	correct
HIPO.US	Hippo Holdings Inc	20251006	36.5	36.675	35.19	35.88	128163	35.88	down	down	correct
HIW.US	Highwoods Properties Inc	20251006	32.42	32.46	32.08	32.1	517200	30.8669	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20251006	4.33	4.35	4.3	4.34	270578	4.0944	up	up	correct
HL.US	PB	20251006	57.6	57.6	56.04	56.0401	683	55.333	down	down	correct
HLF.US	Herbalife Nutrition Ltd	20251006	8.67	8.85	8.54	8.79	1110300	8.79	up	down	incorrect
HLI.US	Houlihan Lokey Inc	20251006	202.19	203.291	195.885	196.93	396393	195.5373	down	up	incorrect
HLIO.US	Helios Technologies Inc.	20251006	52.85	53.38	52.13	52.18	154300	52.0112	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20251006	258.23	261.915	257.48	260.18	2937844	259.9096	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20251006	6.78	6.86	6.65	6.67	1262100	6.67	down	down	correct
HMC.US	Honda Motor Co. Ltd	20251006	31.8	32	31.79	31.91	785700	31.91	up	up	correct
HMN.US	Horace Mann Educators Corporation	20251006	44.41	44.79	44.11	44.29	182100	43.9547	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20251006	18.61	18.92	18.5	18.53	4373400	18.4569	down	down	correct
HNI.US	HNI Corporation	20251006	46.77	47.05	46.19	46.56	449700	45.8071	down	down	correct
HOG.US	Harley	20251006	28.16	28.35	26.54	26.54	1635100	26.0528	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20251006	28.35	28.68	27.94	28.2	1390400	27.7901	down	up	incorrect
HOV.US	Hovnanian Enterprises Inc	20251006	131.37	131.6	122.71	124.1	125600	124.1	down	down	correct
HP.US	Helmerich & Payne Inc	20251006	23.39	24.05	23.16	23.67	1705400	23.2773	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20251006	24.97	25.255	24.765	24.79	15655970	24.6418	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20251006	17	17.1	16.94	17.04	65900	16.4062	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20251006	17.48	17.51	17.44	17.51	78300	16.8726	up	up	correct
HPQ.US	HP Inc	20251006	26.79	26.91	26.44	26.61	7705600	26.2968	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20251006	15.64	15.64	15.59	15.64	52700	15.0717
HQH.US	Tekla Healthcare Investors	20251006	18.63	18.66	18.37	18.37	204800	17.259	down	up	incorrect
HQL.US	Tekla Life Sciences Investors	20251006	15.85	15.95	15.62	15.66	289800	14.7068	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20251006	17.85	17.95	17.73	17.74	2398800	17.2778	down	down	correct
HRB.US	H&R Block Inc	20251006	50.98	51.82	50.82	50.91	1213700	49.7375	down	down	correct
HRI.US	Herc Holdings Inc	20251006	128.52	128.52	124.305	126.38	379895	125.2207	down	up	incorrect
HRL.US	Hormel Foods Corporation	20251006	24.6	24.67	24.3	24.31	4183000	23.7106	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20251006	24.33	24.988	24.226	24.84	471700	24.84	up	up	correct
HSBC.US	HSBC Holdings plc	20251006	71.85	72.1	71.36	71.49	982600	70.9936	down	down	correct
HSY.US	The Hershey Company	20251006	195.4	196.05	192.91	195.18	1392900	192.4243	down	down	correct
HTD.US	John Hancock Tax	20251006	24.78	24.82	24.62	24.74	84800	23.9532	down	down	correct
HTFB.US	Horizon Technology Finance Corporation	20251006	24.9	24.9	24.9	24.9	0	24.598
HTGC.US	Hercules Capital Inc	20251006	18.45	18.559	18.25	18.3	1156816	17.4151	down	down	correct
HTH.US	Hilltop Holdings Inc	20251006	33.4	33.62	32.97	33.08	432700	32.7279	down	down	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20251006	6.2	6.2	5.5	5.605	22630490	5.605	down	up	incorrect
HUBB.US	Hubbell Incorporated	20251006	420.34	420.91	411.09	413.05	624273	410.5659	down	down	correct
HUBS.US	HubSpot Inc	20251006	453.64	503	443.24	463.59	2287200	463.59	up	up	correct
HUM.US	Humana Inc	20251006	284.41	296.25	283	295.2	2777760	294.1923	up	up	correct
HUN.US	Huntsman Corporation	20251006	9.38	9.71	9.18	9.39	5171100	9.3126	up	up	correct
HUYA.US	HUYA Inc	20251006	3.27	3.3	3.24	3.26	564500	3.26	down	up	incorrect
HVT.US	Haverty Furniture Companies Inc	20251006	21.53	21.68	21.06	21.08	85700	20.7792	down	down	correct
HWM.US	Howmet Aerospace Inc	20251006	188.49	190.98	186.59	190.48	1751200	190.2599	up	up	correct
HXL.US	Hexcel Corporation	20251006	64.99	66.32	64.83	66.01	931400	65.715	up	up	correct
HY.US	Hyster	20251006	36.77	37.432	35.91	36.06	61990	35.2777	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20251006	11.6	11.6	11.5	11.58	65000	11.0978	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20251006	9.4371	9.4672	9.3869	9.4672	933307	9.0353	up	up	correct
HZO.US	MarineMax Inc	20251006	28.29	28.29	26.26	26.33	369000	26.33	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20251006	7.54	7.62	7.51	7.57	65800	7.2585	up	up	correct
IAG.US	IAMGOLD Corporation	20251006	13.56	13.99	13.48	13.72	16041900	13.72	up	up	correct
IBM.US	International Business Machines Corporation	20251006	288.61	291.45	287.8	289.42	2881900	286.2012	up	down	incorrect
IBN.US	ICICI Bank Limited	20251006	30.67	30.76	30.53	30.74	4202600	30.74	up	down	incorrect
IBP.US	Installed Building Products Inc	20251006	245.01	245.01	235.41	239.54	239612	239.2147	down	up	incorrect
ICE.US	Intercontinental Exchange Inc	20251006	162.07	162.67	158.23	159.06	3908100	158.587	down	down	correct
ICL.US	ICL Group Ltd	20251006	6.27	6.41	6.26	6.41	518500	6.3548	up	up	correct
ICR.US	P	20251006	19.2499	19.47	19.2436	19.45	5760	19.45	up	up	correct
IDA.US	IDACORP Inc	20251006	132.52	134.04	132.37	133.7	417400	131.9201	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20251006	12.14	12.24	12.12	12.18	41100	11.7109	up	up	correct
IDT.US	IDT Corporation	20251006	49	49.52	47.76	48.54	440100	48.4841	down	down	correct
IEX.US	IDEX Corporation	20251006	167.06	167.84	165.38	167.05	334803	165.7302	down	up	incorrect
IFF.US	International Flavors & Fragrances Inc.	20251006	62.05	62.38	61.47	61.5	1674100	61.1239	down	down	correct
IFN.US	The India Fund Inc	20251006	14.8	14.85	14.54	14.8	204600	13.9408
IFS.US	Intercorp Financial Services Inc	20251006	40.97	41.18	40.115	40.37	121428	40.37	down	up	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20251006	9.89	9.89	9.77	9.8	46700	9.3858	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20251006	5.89	5.89	5.83	5.83	200000	5.5851	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20251006	16.71	16.74	16.71	16.71	13000	16.3544
IGR.US	CBRE Clarion Global Real Estate Income Fund	20251006	5.16	5.19	5.14	5.16	538700	4.8431
IH.US	iHuman Inc	20251006	2.93	2.99	2.93	2.96	13714	2.96	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20251006	6.3	6.33	6.28	6.33	70300	6.0697	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20251006	123.87	124.65	123.44	124.3	102411	124.3	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20251006	26.61	26.7	26.6	26.6	23300	24.6415	down	down	correct
IIIN.US	Insteel Industries Inc	20251006	38.94	39.03	38.01	38.42	94000	38.3836	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20251006	12.48	12.5	12.39	12.41	104100	12.0353	down	down	correct
IIPR.US	PA	20251006	24.83	24.86	24.74	24.75	14882	24.1857	down	up	incorrect
IMAX.US	IMAX Corporation	20251006	33.83	33.9	33.03	33.35	702200	33.35	down	up	incorrect
INFA.US	Informatica Inc.	20251006	24.9	24.92	24.89	24.9	1597700	24.9
INFO.US	IHS Markit Ltd	20251006	24.035	24.035	24.027	24.027	1800	23.942	down	down	correct
INFY.US	Infosys Limited	20251006	16.49	16.72	16.39	16.69	21090500	16.477	up	down	incorrect
ING.US	ING Groep N.V	20251006	25.41	25.51	25.28	25.32	1101500	25.1385	down	up	incorrect
INGR.US	Ingredion Incorporated	20251006	120.23	120.96	119.91	120.23	510318	119.3359
INN.US	Summit Hotel Properties Inc	20251006	5.41	5.47	5.38	5.44	796700	5.2671	up	up	correct
INSP.US	Inspire Medical Systems Inc	20251006	77.2	77.83	75.895	76.37	637900	76.37	down	down	correct
INVH.US	Invitation Homes Inc	20251006	28.75	28.75	28.17	28.22	5859600	27.9103	down	down	correct
IP.US	International Paper Company	20251006	44.76	45.975	44.15	45.88	6649302	44.8728	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20251006	26.49	27.165	26.49	26.8	7155512	26.8	up	up	correct
IPI.US	Intrepid Potash Inc	20251006	29.64	31.03	29.39	30.48	200500	30.48	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20251006	9.83	9.86	9.77	9.82	157300	9.5183	down	down	correct
IQV.US	IQVIA Holdings Inc	20251006	206.91	207.91	203.98	205.02	1363500	205.02	down	down	correct
IR.US	Ingersoll Rand Inc	20251006	84	84.62	83.36	83.41	3621909	83.3703	down	down	correct
IRM.US	Iron Mountain Incorporated	20251006	104.92	107.09	104.84	106.37	1336400	105.2674	up	up	correct
IRT.US	Independence Realty Trust Inc	20251006	16.36	16.36	16.11	16.16	2438700	16.0054	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20251006	14.2	14.22	13.91	14.2	137500	13.6944
IT.US	Gartner Inc	20251006	258.93	260.67	255	256.43	1075200	256.43	down	down	correct
ITGR.US	Integer Holdings Corporation	20251006	105.2	105.59	103.48	105.38	468500	105.38	up	up	correct
ITT.US	ITT Inc	20251006	182.29	182.74	179.71	180.87	256500	180.1599	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20251006	7.18	7.19	7.1	7.13	26420942	6.5347	down	up	incorrect
ITW.US	Illinois Tool Works Inc	20251006	259.34	260	256.74	258.71	844531	257.0494	down	down	correct
IVR.US	PC	20251006	24.77	24.77	24.3	24.5501	11970	23.6245	down	down	correct
IVT.US	Inventrust Properties Corp	20251006	27.97	28.18	27.735	27.78	679700	27.549	down	down	correct
IVZ.US	Invesco Ltd	20251006	24.08	24.54	23.73	24.13	4159200	23.7272	up	up	correct
IX.US	ORIX Corporation	20251006	25.83	26.03	25.83	25.95	105900	25.95	up	up	correct
J.US	Jacobs Engineering Group Inc	20251006	155.02	155.82	154.12	155.01	719641	154.237	down	down	correct
JBGS.US	JBG SMITH Properties	20251006	21.56	21.85	21.4	21.82	635300	21.3943	up	down	incorrect
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20251006	25.78	25.78	25.77	25.77	392	25.0122	down	up	incorrect
JBL.US	Jabil Inc	20251006	207.69	208.54	202.19	202.2	1480200	202.0564	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20251006	15.69	15.69	15.52	15.63	41400	15.3152	down	down	correct
JCI.US	Johnson Controls International plc	20251006	110.11	111.215	109.47	109.58	2940349	109.2133	down	down	correct
JEF.US	Jefferies Financial Group Inc	20251006	62.58	63.07	60.76	61.18	2098200	60.2867	down	down	correct
JELD.US	JELD	20251006	4.93	4.97	4.68	4.69	989500	4.69	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20251006	8.23	8.37	8.23	8.34	88625	8.34	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20251006	8.08	8.105	8.03	8.05	748613	7.6273	down	down	correct
JGH.US	Nuveen Global High Income Fund	20251006	13.43	13.5	13.42	13.48	89753	12.942	up	up	correct
JHG.US	Janus Henderson Group plc	20251006	45.92	46.06	45.04	45.63	836300	45.2149	down	down	correct
JHI.US	John Hancock Investors Trust	20251006	14.08	14.0871	13.91	13.96	26130	13.6004	down	down	correct
JHS.US	John Hancock Income Securities Trust	20251006	11.8	11.8	11.7	11.8	5900	11.6146
JHX.US	James Hardie Industries plc	20251006	20.45	20.67	20.07	20.09	6159600	20.09	down	up	incorrect
JILL.US	J.Jill Inc	20251006	16.31	16.42	15.64	15.73	55600	15.6414	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20251006	24.76	25.2	24.4	24.55	403900	24.55	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20251006	294.77	296.08	287.02	291.06	220400	291.06	down	up	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20251006	18.68	18.73	18.5	18.6	13800	17.8457	down	up	incorrect
JMIA.US	Jumia Technologies AG	20251006	11.9	12.7	11.57	11.86	6482978	11.86	down	up	incorrect
JMM.US	Nuveen Multi	20251006	6.34	6.37	6.31	6.31	2600	6.1633	down	down	correct
JNJ.US	Johnson & Johnson	20251006	188	189.92	187.37	188.16	5806100	185.9842	up	up	correct
JOBY.US	WT	20251006	8	8.48	7.75	8.48	753866	8.48	up	up	correct
JOE.US	The St. Joe Company	20251006	49.17	49.38	47.5	47.78	167500	47.6521	down	up	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20251006	10.81	11	10.76	10.78	115700	10.3449	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20251006	8.15	8.16	8.09	8.16	782100	7.8425	up	up	correct
JPM.US	PL	20251006	20.43	20.5495	20.4118	20.54	75222	19.958	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20251006	5.21	5.21	5.12	5.17	1334900	4.9025	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20251006	14.25	14.3	14.16	14.18	245507	13.2699	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20251006	8.15	8.16	8.08	8.1	185100	7.9223	down	down	correct
K.US	Kellogg Company	20251006	82.7	82.745	82.64	82.66	3081848	82.0868	down	down	correct
KAI.US	Kadant Inc	20251006	305	308.44	299.65	305.21	109800	304.5128	up	up	correct
KAR.US	KAR Auction Services Inc	20251006	28.35	28.37	26.95	27.7	1210900	27.7	down	up	incorrect
KB.US	KB Financial Group Inc	20251006	83.2	83.63	82.8902	83.21	88427	82.6498	up	up	correct
KBH.US	KB Home	20251006	65.78	65.94	64.33	64.46	961500	63.9352	down	up	incorrect
KBR.US	KBR Inc	20251006	47.47	48.13	47.265	47.45	1060223	47.2699	down	up	incorrect
KEN.US	Kenon Holdings Ltd	20251006	45.75	46.86	45.75	46.15	11547	46.15	up	down	incorrect
KEP.US	Korea Electric Power Corporation	20251006	12.77	12.85	12.73	12.77	234500	12.7283
KEX.US	Kirby Corporation	20251006	83.8	84.27	82.38	83.42	844100	83.42	down	down	correct
KEY.US	PK	20251006	22.73	22.9377	22.705	22.81	12972	22.0843	up	up	correct
KEYS.US	Keysight Technologies Inc	20251006	175.18	175.79	173.17	173.34	817600	173.34	down	down	correct
KF.US	The Korea Fund Inc	20251006	32.1	32.5	32.08	32.23	4500	30.992	up	up	correct
KFS.US	Kingsway Financial Services Inc	20251006	14.62	14.9042	14.36	14.44	37524	14.44	down	down	correct
KFY.US	Korn Ferry	20251006	70.48	73.25	70.44	71.33	679600	70.8359	up	down	incorrect
KGC.US	Kinross Gold Corporation	20251006	25.37	25.79	25.23	25.35	16149900	25.316	down	down	correct
KIM.US	PM	20251006	22.32	22.32	22.052	22.15	7747	21.7981	down	down	correct
KIO.US	KKR Income Opportunities Fund	20251006	12.5	12.52	12.29	12.33	542800	11.7111	down	down	correct
KKRS.US	KKRS	20251006	18.61	18.61	18.442	18.56	5000	18.2535	down	down	correct
KMB.US	Kimberly	20251006	122	122.19	120.45	120.54	2143300	117.6397	down	up	incorrect
KMI.US	Kinder Morgan Inc	20251006	28.59	28.62	27.93	27.93	10716800	27.3531	down	down	correct
KMPR.US	Kemper Corporation	20251006	50.89	51	50.05	50.12	791700	49.2049	down	down	correct
KMT.US	Kennametal Inc	20251006	21.94	22.12	21.69	21.93	525100	21.6561	down	down	correct
KMX.US	CarMax Inc	20251006	46.8	47.01	46.05	46.81	4006100	46.81	up	up	correct
KN.US	Knowles Corporation	20251006	24.39	24.52	24.06	24.41	500400	24.41	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20251006	8.74	8.95	8.61	8.62	89000	8.5741	down	down	correct
KNX.US	Knight	20251006	41.74	43.56	41.52	43.26	5110900	42.9658	up	up	correct
KO.US	The Coca	20251006	66.49	66.5	65.84	66.1	14333300	65.639	down	down	correct
KODK.US	Eastman Kodak Company	20251006	6.8	6.91	6.59	6.63	834151	6.63	down	down	correct
KOF.US	Coca	20251006	81.27	83.01	80.31	82.45	427400	80.5499	up	down	incorrect
KOP.US	Koppers Holdings Inc	20251006	27.14	27.14	26.22	26.74	175200	26.6048	down	down	correct
KORE.US	KORE Group Holdings Inc	20251006	2.59	2.98	2.59	2.82	79100	2.82	up	up	correct
KOS.US	Kosmos Energy Ltd	20251006	1.78	1.89	1.75	1.87	10098300	1.87	up	up	correct
KR.US	The Kroger Co	20251006	65.99	66.32	64.52	64.8	8489600	64.1346	down	down	correct
KRC.US	Kilroy Realty Corporation	20251006	42.42	42.88	42.21	42.44	1489300	41.8399	up	up	correct
KREF.US	PA	20251006	19.75	19.8793	19.74	19.85	12530	18.98	up	up	correct
KRG.US	Kite Realty Group Trust	20251006	22.19	22.48	22.03	22.29	2060100	21.7581	up	up	correct
KRO.US	Kronos Worldwide Inc	20251006	5.82	5.8898	5.66	5.71	312099	5.6441	down	up	incorrect
KRP.US	Kimbell Royalty Partners LP	20251006	13.7	13.83	13.683	13.73	361300	13.3815	up	down	incorrect
KSS.US	Kohl's Corporation	20251006	16.88	16.99	16.44	16.51	4038646	16.4218	down	up	incorrect
KT.US	KT Corporation	20251006	19.54	19.64	19.41	19.52	589500	19.3521	down	down	correct
KTB.US	Kontoor Brands Inc	20251006	81.86	83.17	81.06	81.96	409500	81.3899	up	up	correct
KTF.US	DWS Municipal Income Trust	20251006	9.15	9.17	9.13	9.14	98800	8.8079	down	down	correct
KTN.US	Credit	20251006	26.33	26.33	26.235	26.235	352	25.2231	down	up	incorrect
KUKE.US	Kuke Music Holding Limited	20251006	0.6055	0.609	0.5681	0.57	143168	0.57	down	up	incorrect
KW.US	Kennedy	20251006	8.38	8.45	7.84	7.84	745900	7.7438	down	down	correct
KWR.US	Quaker Chemical Corporation	20251006	134.27	134.75	131.71	132.06	106542	131.1322	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20251006	12.38	12.39	12.19	12.23	362000	11.8309	down	down	correct
L.US	Loews Corporation	20251006	101.67	102.84	101.67	102.37	566100	102.2513	up	up	correct
LAC.US	Lithium Americas Corp	20251006	9.45	9.48	8.44	8.45	89786900	8.45	down	down	correct
LAD.US	Lithia Motors Inc	20251006	321.6	321.74	306.25	313.67	399192	312.4313	down	down	correct
LADR.US	Ladder Capital Corp	20251006	10.66	10.66	10.35	10.37	759000	10.1591	down	down	correct
LAW.US	CS Disco Inc.	20251006	6.43	6.443	6.25	6.28	92700	6.28	down	down	correct
LAZ.US	Lazard Ltd	20251006	52.19	52.23	50.16	50.53	624100	49.572	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20251006	13.04	13.51	12.92	13.09	4714200	12.9864	up	up	correct
LC.US	LendingClub Corporation	20251006	14.94	15.1	14.53	14.81	1201700	14.81	down	down	correct
LCII.US	LCI Industries	20251006	94.44	94.44	90.12	90.19	275811	89.2937	down	up	incorrect
LDI.US	loanDepot Inc	20251006	3.02	3.0382	2.865	2.92	5981548	2.92	down	up	incorrect
LDOS.US	Leidos Holdings Inc	20251006	195.58	198.805	195	198.04	885701	197.5912	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20251006	21.66	21.76	21.6	21.67	60100	21.0178	up	up	correct
LEA.US	Lear Corporation	20251006	104.25	104.63	102.61	102.92	448300	101.5352	down	down	correct
LEG.US	Leggett & Platt Incorporated	20251006	9.01	9.05	8.74	8.75	1438300	8.7123	down	down	correct
LEN.US	Lennar Corporation	20251006	130.18	130.81	126.02	126.39	2709671	125.2948	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20251006	6.27	6.27	6.22	6.25	247800	6.1352	down	up	incorrect
LEVI.US	Levi Strauss & Co	20251006	24.55	24.66	24.28	24.3	2713300	23.9786	down	down	correct
LFT.US	PA	20251006	20.81	20.965	20.5	20.5	5477	20.0003	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20251006	17.58	17.73	17.58	17.64	59300	16.9192	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20251006	277.26	277.29	273.45	275.05	748175	273.6294	down	up	incorrect
LHX.US	L3Harris Technologies Inc	20251006	297.29	303.13	296.6	303.01	819200	300.7061	up	up	correct
LII.US	Lennox International Inc	20251006	559.14	559.67	545.7	553.6	420429	552.1432	down	down	correct
LIN.US	Linde plc	20251006	466.73	470.565	465.095	468.55	1539321	466.8307	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20251006	2.03	2.03	1.9704	2.03	13887	2.03
LLY.US	Eli Lilly and Company	20251006	839.95	856.57	838.66	845.05	3651400	842.4048	up	up	correct
LMND.US	Lemonade Inc	20251006	55.47	56.8	52	56.1	2416451	56.1	up	down	incorrect
LMT.US	Lockheed Martin Corporation	20251006	506.63	515.43	506.63	514.24	1389700	507.6896	up	up	correct
LNC.US	Lincoln National Corporation	20251006	41.18	41.57	40.14	40.25	1840500	39.3871	down	down	correct
LND.US	BrasilAgro	20251006	3.74	3.8	3.71	3.74	41300	3.5992
LNN.US	Lindsay Corporation	20251006	141.86	142.73	139.95	140.56	70900	139.7102	down	up	incorrect
LOCL.US	Local Bounti Corporation	20251006	2.99	3.074	2.9	2.96	7000	2.96	down	up	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20251006	7.59	7.74	7.29	7.59	607100	7.59
LOW.US	Lowe's Companies Inc	20251006	246.12	246.49	240.53	241.67	3307700	239.4124	down	up	incorrect
LPG.US	Dorian LPG Ltd	20251006	28.84	28.93	28.14	28.35	411500	27.0618	down	down	correct
LPL.US	LG Display Co. Ltd	20251006	5.4	5.47	5.35	5.46	727700	5.46	up	up	correct
LPX.US	Louisiana	20251006	90.02	90.88	87.95	89.19	567100	88.5417	down	down	correct
LRN.US	Stride Inc	20251006	141.93	142.47	139.6237	140.65	616514	140.65	down	down	correct
LSPD.US	Lightspeed POS Inc	20251006	11.99	12.09	11.755	11.95	966991	11.95	down	up	incorrect
LTC.US	LTC Properties Inc	20251006	35.9	36.15	35.04	35.06	335800	34.1526	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20251006	27.33	27.4	26.66	26.98	2744100	26.98	down	up	incorrect
LU.US	Lufax Holding Ltd	20251006	3.77	4.1	3.77	4.09	3452100	4.09	up	down	incorrect
LUMN.US	Lumen Technologies Inc	20251006	6.75	7.39	6.73	7.16	23047551	7.16	up	up	correct
LUV.US	Southwest Airlines Co	20251006	32.54	32.71	31.77	32.58	6908500	32.4386	up	up	correct
LVS.US	Las Vegas Sands Corp	20251006	51.63	53.11	51.535	52.27	5959313	51.7881	up	up	correct
LW.US	Lamb Weston Holdings Inc	20251006	62.66	63.49	62.4	63.4	2622100	62.5017	up	up	correct
LXFR.US	Luxfer Holdings PLC	20251006	13.8	14.08	13.63	13.64	92500	13.3957	down	down	correct
LXP.US	PC	20251006	48.02	48.05	47.57	47.57	1222	45.9584	down	down	correct
LXU.US	LSB Industries Inc	20251006	8.95	9.2	8.83	9.06	558749	9.06	up	up	correct
LYB.US	LyondellBasell Industries N.V	20251006	49.93	49.93	48.64	48.68	2876400	46.751	down	down	correct
LYG.US	Lloyds Banking Group plc	20251006	4.57	4.6	4.54	4.58	7334200	4.58	up	up	correct
LYV.US	Live Nation Entertainment Inc	20251006	155.27	156.41	153.01	155.94	2000600	155.94	up	up	correct
LZB.US	La	20251006	34.45	34.48	33.75	33.81	389700	33.3771	down	down	correct
M.US	Macy's Inc	20251006	18.35	18.47	18	18.3	9507300	18.1621	down	down	correct
MA.US	Mastercard Incorporated	20251006	579.23	581.135	569.26	578.81	2573878	577.1799	down	down	correct
MAA.US	PI	20251006	55.39	56.5	55.39	56.1895	1223	55.0622	up	up	correct
MAC.US	The Macerich Company	20251006	18.01	18.24	17.74	17.8	1840600	17.6379	down	up	incorrect
MAIN.US	Main Street Capital Corporation	20251006	63	63.3	61.88	62.49	557800	60.5872	down	down	correct
MAN.US	ManpowerGroup Inc	20251006	39.31	39.825	38.77	39.3	922042	38.3161	down	up	incorrect
MANU.US	Manchester United plc	20251006	15.35	15.5	15.12	15.44	282500	15.44	up	up	correct
MAS.US	Masco Corporation	20251006	70.52	70.725	68.565	68.79	1852595	68.1548	down	down	correct
MATX.US	Matson Inc	20251006	101.08	101.08	98.74	98.75	309200	98.2088	down	down	correct
MAX.US	MediaAlpha Inc	20251006	11.2	11.71	11.07	11.46	883543	11.46	up	down	incorrect
MBI.US	MBIA Inc	20251006	7.27	7.55	7.17	7.28	475300	7.28	up	down	incorrect
MC.US	Moelis & Company	20251006	68.81	68.92	66.92	67.54	713157	66.1941	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20251006	75.02	77.19	74.43	76.68	60300	76.3356	up	up	correct
MCD.US	McDonald's Corporation	20251006	299.04	299.65	294.91	296.04	3814200	292.6394	down	up	incorrect
MCI.US	Barings Corporate Investors	20251006	20.67	20.67	20.3	20.32	40400	19.52	down	down	correct
MCK.US	McKesson Corporation	20251006	736.93	743.7	732.77	741.29	724500	739.9851	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20251006	6.28	6.29	6.23	6.28	54600	5.9748
MCO.US	Moody's Corporation	20251006	485.86	488.4	483.34	483.45	859037	481.4517	down	down	correct
MCR.US	MFS Charter Income Trust	20251006	6.4	6.45	6.37	6.37	88800	6.1464	down	down	correct
MCS.US	The Marcus Corporation	20251006	15.3	15.31	14.57	14.72	299400	14.5674	down	down	correct
MCW.US	Mister Car Wash Inc.	20251006	5.3	5.315	5.13	5.15	1413226	5.15	down	down	correct
MCY.US	Mercury General Corporation	20251006	87.03	87.67	86.13	86.23	193700	85.9252	down	up	incorrect
MD.US	MEDNAX Inc	20251006	17.39	17.7	17.33	17.64	951105	17.64	up	up	correct
MDT.US	Medtronic plc	20251006	97.64	98.66	97.63	98.43	8134500	97.7115	up	up	correct
MDU.US	MDU Resources Group Inc	20251006	17.75	17.92	17.735	17.91	1470265	17.7826	up	up	correct
MEC.US	Mayville Engineering Company Inc	20251006	13.71	13.71	13.34	13.42	86226	13.42	down	down	correct
MED.US	Medifast Inc	20251006	13.98	14.05	13.7	13.95	107600	13.95	down	down	correct
MEG.US	Montrose Environmental Group Inc	20251006	28.76	29.3326	28.32	28.4	422734	28.4	down	up	incorrect
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20251006	15	15	14.81	15	83800	14.3546
MEI.US	Methode Electronics Inc	20251006	8.32	8.37	7.99	8.03	343638	7.92	down	down	correct
MER.US	PK	20251006	25.49	25.61	25.46	25.61	31846	25.61	up	up	correct
MET.US	PF	20251006	20.98	21.0541	20.89	21	39643	20.3818	up	up	correct
MFA.US	PC	20251006	24.12	24.18	24.07	24.12	12119	22.9161
MFC.US	Manulife Financial Corporation	20251006	32.08	32.46	31.95	32.3	2737600	31.6958	up	up	correct
MFG.US	Mizuho Financial Group Inc	20251006	6.5	6.5	6.47	6.48	1642579	6.48	down	down	correct
MFM.US	MFS Municipal Income Trust	20251006	5.31	5.35	5.29	5.33	71100	5.2138	up	up	correct
MG.US	Mistras Group Inc	20251006	9.81	9.93	9.71	9.76	86200	9.76	down	up	incorrect
MGA.US	Magna International Inc	20251006	49.32	49.8	48.86	49.2	1417500	48.3418	down	down	correct
MGF.US	MFS Government Markets Income Trust	20251006	3.09	3.11	3.09	3.1	16300	3.005	up	up	correct
MGM.US	MGM Resorts International	20251006	34.09	34.38	33.71	33.92	3782700	33.92	down	down	correct
MGR.US	Affiliated Managers Group Inc	20251006	22.4	22.51	22.17	22.2	48062	21.8207	down	down	correct
MGRB.US	MGRB	20251006	18.27	18.31	18.18	18.24	7000	17.9252	down	up	incorrect
MGRD.US	MGRD	20251006	16.06	16.12	16.01	16.03	4700	15.7603	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20251006	23.86	24.03	23.55	23.94	2051509	23.6326	up	down	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20251006	11.66	11.68	11.65	11.66	99400	11.3676
MHF.US	Western Asset Municipal High Income Fund Inc	20251006	7.41	7.47	7.16	7.24	118600	7.0653	down	down	correct
MHK.US	Mohawk Industries Inc	20251006	128.97	129.52	126.1	126.17	495300	126.17	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20251006	10.31	10.39	10.3091	10.37	57249	10.1149	up	down	incorrect
MHNC.US	Maiden Holdings North America Ltd	20251006	17.55	17.7	17.5	17.7	5708	16.6779	up	up	correct
MIN.US	MFS Intermediate Income Trust	20251006	2.67	2.67	2.65	2.66	352400	2.5645	down	up	incorrect
MIR.US	Mirion Technologies Inc	20251006	23.1	23.555	22.78	23.17	3165300	23.17	up	up	correct
MITT.US	PC	20251006	25.07	25.19	25.07	25.1835	2895	23.8883	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20251006	11.27	11.3	11.22	11.25	94700	10.9913	down	down	correct
MKC.US	V	20251006	68.75	69	68.17	68.17	5900	67.2325	down	down	correct
MKL.US	Markel Corporation	20251006	1949.99	1960	1933.4301	1957.98	42300	1957.98	up	up	correct
MLI.US	Mueller Industries Inc	20251006	100.8	101.25	99.55	99.65	665589	99.4296	down	down	correct
MLM.US	Martin Marietta Materials Inc	20251006	634.97	638.26	627.93	636.11	259618	634.4835	up	up	correct
MLNK.US	MeridianLink Inc.	20251006	19.93	19.96	19.93	19.94	1112900	19.94	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20251006	17.9	17.92	17.12	17.22	12500	17.22	down	up	incorrect
MLR.US	Miller Industries Inc	20251006	40.52	40.805	39.77	39.99	152073	39.7777	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20251006	201.11	201.78	199.78	201.34	1491100	201.34	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20251006	15.06	15.06	14.91	14.94	58900	14.6387	down	down	correct
MMI.US	Marcus & Millichap Inc	20251006	28.82	28.89	28.05	28.15	256100	28.15	down	down	correct
MMM.US	3M Company	20251006	158.7	159.21	154.63	155.93	2421400	154.5693	down	down	correct
MMS.US	Maximus Inc	20251006	91.24	92.5	89.51	90.96	525200	90.2154	down	up	incorrect
MMT.US	MFS Multimarket Income Trust	20251006	4.78	4.8	4.76	4.77	82000	4.6012	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20251006	10.34	10.34	10.29	10.34	136000	10.0711
MNSO.US	MINISO Group Holding Limited	20251006	21.63	22.04	21.565	21.88	764363	21.88	up	up	correct
MO.US	Altria Group Inc	20251006	65.14	65.4973	64.775	65.37	7768363	64.1952	up	up	correct
MOD.US	Modine Manufacturing Company	20251006	150.35	154.95	149.61	153.92	753600	153.92	up	up	correct
MOG.US	A	20251006	208.18	211.75	207.875	211.15	100960	210.6973	up	up	correct
MOGU.US	MOGU Inc	20251006	3.29	3.374	3.23	3.25	11000	3.25	down	down	correct
MOH.US	Molina Healthcare Inc	20251006	202.1	204.2	199.77	200.57	854200	200.57	down	down	correct
MOS.US	The Mosaic Company	20251006	34.45	35.62	34.45	35.34	4669504	35.0189	up	up	correct
MOV.US	Movado Group Inc	20251006	19.66	19.66	19.25	19.25	132507	18.9347	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20251006	11.34	11.4	11.23	11.26	35300	10.9901	down	down	correct
MPC.US	Marathon Petroleum Corporation	20251006	193.62	197.1	193.19	193.52	1013228	191.5903	down	down	correct
MPLX.US	MPLX LP	20251006	49.7	49.77	49.06	49.17	1517800	47.2164	down	down	correct
MPV.US	Barings Participation Investors	20251006	20.25	20.25	20	20.03	11000	19.2243	down	down	correct
MPW.US	Medical Properties Trust Inc	20251006	5.55	5.59	5.39	5.4	8530500	5.3118	down	down	correct
MPX.US	Marine Products Corporation	20251006	8.8	8.84	8.5	8.55	20200	8.2665	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20251006	10.03	10.06	10.03	10.04	33000	9.7905	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20251006	11.52	11.55	11.4519	11.46	168067	11.1764	down	down	correct
MRC.US	MRC Global Inc	20251006	15.01	15.35	14.97	15.03	567400	15.03	up	up	correct
MRK.US	Merck & Co. Inc	20251006	88.83	90.31	88.55	88.8	11648300	88.0475	down	down	correct
MS.US	PL	20251006	21.61	21.7	21.56	21.61	25390	21.293
MSA.US	MSA Safety Incorporated	20251006	174.1	177.2	173.22	175.18	160300	174.1414	up	up	correct
MSB.US	Mesabi Trust	20251006	32.4	32.7	31.02	31.19	25500	30.6525	down	up	incorrect
MSC.US	Studio City International Holdings Limited	20251006	3.8	3.8661	3.8	3.8661	8571	3.8661	up	up	correct
MSCI.US	MSCI Inc	20251006	564.06	568.2	557.73	564.81	396800	560.8266	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20251006	7.39	7.39	7.33	7.37	84200	7.2216	down	up	incorrect
MSI.US	Motorola Solutions Inc	20251006	454.79	458.42	453.05	457.13	610300	455.6133	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20251006	92.17	92.85	91.72	92.1	466500	90.2505	down	down	correct
MT.US	ArcelorMittal	20251006	38.88	39.69	38.83	38.92	1499600	38.5672	up	up	correct
MTB.US	M&T Bank Corporation	20251006	197.22	198.87	189.91	190	1499843	187.1986	down	down	correct
MTD.US	Mettler	20251006	1315.08	1346.17	1309.5601	1345.27	155300	1345.27	up	up	correct
MTDR.US	Matador Resources Company	20251006	45.41	45.61	44.59	44.83	1846200	44.0672	down	down	correct
MTG.US	MGIC Investment Corporation	20251006	27.55	27.67	27.13	27.23	1645400	26.9321	down	down	correct
MTH.US	Meritage Homes Corporation	20251006	75.27	75.27	71.7873	72.19	762410	71.7451	down	down	correct
MTN.US	Vail Resorts Inc	20251006	157.17	158.94	155.33	155.94	774048	151.2116	down	down	correct
MTR.US	Mesa Royalty Trust	20251006	5.22	5.22	5.1	5.1	1000	5.0253	down	down	correct
MTRN.US	Materion Corporation	20251006	125.64	127.15	124.6	125.91	93329	125.6478	up	up	correct
MTW.US	The Manitowoc Company Inc	20251006	10.58	10.72	10.39	10.69	318281	10.69	up	down	incorrect
MTX.US	Minerals Technologies Inc	20251006	63.03	63.36	61.12	61.31	156600	61.0765	down	down	correct
MTZ.US	MasTec Inc	20251006	219.73	221.83	216.79	216.8	707631	216.8	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20251006	11.02	11.06	10.87	10.92	110700	10.6433	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20251006	10.85	10.86	10.68	10.75	489500	10.4843	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20251006	9.96	9.97	9.87	9.97	281382	9.721	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20251006	15.52	15.58	15.5	15.54	4723500	15.54	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20251006	11.55	11.62	11.52	11.54	141500	11.2833	down	down	correct
MUR.US	Murphy Oil Corporation	20251006	30.65	31.39	30.5	30.68	2164200	30.0367	up	up	correct
MUSA.US	Murphy USA Inc	20251006	394.55	396.13	375.465	379.84	217121	378.5695	down	down	correct
MUX.US	McEwen Mining Inc	20251006	17.98	18.82	17.9	18.3	2124300	18.3	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20251006	6.89	6.94	6.86	6.93	196700	6.7537	up	up	correct
MVO.US	MV Oil Trust	20251006	5.89	5.99	5.83	5.93	66300	5.3668	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20251006	10.66	10.68	10.62	10.63	80500	10.3678	down	down	correct
MWA.US	Mueller Water Products Inc	20251006	25.99	26.24	25.59	25.71	562900	25.5743	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20251006	3.27	3.27	3.19	3.24	252800	3.24	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20251006	11.53	11.53	11.42	11.43	6900	11.214	down	down	correct
MXF.US	The Mexico Fund Inc	20251006	19.06	19.1	18.76	18.82	24500	18.2661	down	down	correct
MXL.US	MaxLinear Inc	20251006	16.95	17.08	16.46	16.52	1190069	16.52	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20251006	10.49	10.6	10.49	10.56	159400	10.2891	up	down	incorrect
MYE.US	Myers Industries Inc	20251006	16.83	17.05	16.71	16.84	236400	16.7151	up	down	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20251006	10.96	11.02	10.93	11.01	265500	10.7345	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20251006	9.99	10.1	9.96	10.06	84300	9.8073	up	down	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20251006	11.53	11.53	11.5	11.51	410100	11.1571	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20251006	11.63	11.64	11.54	11.57	715700	11.2337	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20251006	11.41	11.47	11.36	11.45	45600	11.097	up	up	correct
NAT.US	Nordic American Tankers Limited	20251006	3.34	3.36	3.28	3.29	1780700	3.1756	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20251006	11.86	12.02	11.86	11.98	39500	11.6536	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20251006	16.3	16.34	16.22	16.26	42200	15.7802	down	down	correct
NBHC.US	National Bank Holdings Corporation	20251006	38.73	39.26	38.13	38.54	353600	37.9248	down	up	incorrect
NBR.US	Nabors Industries Ltd	20251006	44	45.32	43	44.58	342300	44.58	up	down	incorrect
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20251006	15.61	15.61	15.45	15.52	148000	14.8831	down	down	correct
NC.US	NACCO Industries Inc	20251006	42	42	40.15	40.15	13200	39.7633	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20251006	9.01	9.02	8.97	9.02	59600	8.8771	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20251006	24.32	24.47	23.65	24.1	11158400	24.1	down	down	correct
NCV.US	PA	20251006	21.39	21.45	21.28	21.35	9158	21.0044	down	down	correct
NCZ.US	PA	20251006	20.77	20.785	20.67	20.7	7691	20.3584	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20251006	10.43	10.44	10.36	10.42	94700	10.1153	down	down	correct
NE.US	Noble Corporation	20251006	30.15	30.64	29.795	30.31	2146907	29.5323	up	up	correct
NEA.US	Nuveen AMT	20251006	11.25	11.26	11.21	11.22	1036300	10.8958	down	down	correct
NEM.US	Newmont Corporation	20251006	87.95	89.37	87.4	88.51	8890905	88.0753	up	up	correct
NET.US	Cloudflare Inc	20251006	219.5	225.371	219.215	221.03	1957507	221.03	up	up	correct
NEU.US	NewMarket Corporation	20251006	846.58	867.78	846.58	860.56	117900	857.1286	up	up	correct
NEXA.US	Nexa Resources S.A	20251006	5.07	5.09	5	5.07	97900	5.07
NFG.US	National Fuel Gas Company	20251006	88.9	89.5	87.64	88.2	629800	87.619	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20251006	13.02	13.16	13.01	13.13	224400	12.8284	up	up	correct
NGG.US	National Grid plc	20251006	73.11	73.94	72.99	73.9	668400	72.8611	up	up	correct
NGL.US	PC	20251006	23.7958	23.7958	23.58	23.58	1355	22.9139	down	down	correct
NGS.US	Natural Gas Services Group Inc	20251006	27.13	27.36	26.75	27.18	38500	27.0035	up	down	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20251006	40.06	40.1	38.22	38.49	291500	38.0695	down	up	incorrect
NGVT.US	Ingevity Corporation	20251006	55.06	55.55	54.41	55.01	181000	55.01	down	down	correct
NHI.US	National Health Investors Inc	20251006	78.43	78.76	76.91	77.21	193600	76.2944	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20251006	25.25	25.39	25.23	25.33	66100	24.3266	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20251006	9.31	9.34	9.29	9.29	16600	9.1486	down	down	correct
NINE.US	Nine Energy Service Inc	20251006	0.63	0.677	0.628	0.649	675300	0.649	up	up	correct
NIO.US	NIO Inc	20251006	7.63	7.85	7.58	7.59	61137200	7.59	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20251006	14.91	15.36	14.83	15.25	942200	15.25	up	up	correct
NJR.US	New Jersey Resources Corporation	20251006	47.09	47.205	46.3	46.43	547872	45.9496	down	up	incorrect
NKE.US	NIKE Inc	20251006	72.02	72.39	71.01	71.17	14039600	70.2522	down	down	correct
NKX.US	Nuveen California AMT	20251006	12.74	12.74	12.61	12.65	120600	12.2813	down	down	correct
NL.US	NL Industries Inc	20251006	6.16	6.25	6.04	6.04	17364	5.9382	down	down	correct
NLY.US	PI	20251006	25.42	25.4827	25.42	25.48	17506	24.3499	up	up	correct
NMAI.US	Nuveen Multi	20251006	13.14	13.19	13.08	13.13	104700	12.5475	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20251006	10.8	10.84	10.74	10.76	170100	10.4192	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20251006	2.93	2.99	2.775	2.95	441800	2.95	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20251006	9.98	9.99	9.95	9.99	17200	9.8033	up	up	correct
NMM.US	Navios Maritime Partners L.P	20251006	44.75	44.95	44.25	44.57	95900	44.4871	down	up	incorrect
NMR.US	Nomura Holdings Inc	20251006	7.3	7.35	7.28	7.32	847500	7.32	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20251006	11.81	11.93	11.81	11.88	24600	11.5518	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20251006	11.64	11.67	11.55	11.64	12500	11.3223
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20251006	10.56	10.59	10.54	10.56	229900	10.236
NNI.US	Nelnet Inc	20251006	129.79	130.7	128.66	129.84	53565	129.183	up	up	correct
NNN.US	National Retail Properties Inc	20251006	42.69	42.8	42.34	42.4	785300	41.1777	down	up	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20251006	8.42	8.46	8.33	8.42	21500	8.273
NOA.US	North American Construction Group Ltd	20251006	14.39	14.86	14.3	14.73	253100	14.6406	up	up	correct
NOAH.US	Noah Holdings Limited	20251006	11.99	12.14	11.87	12.07	117108	12.07	up	up	correct
NOC.US	Northrop Grumman Corporation	20251006	609.12	619.71	609	618.52	540200	614.0565	up	up	correct
NOK.US	Nokia Corporation	20251006	4.93	5.045	4.92	4.95	31326180	4.911	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20251006	11.04	11.04	11.04	11.04	500	10.7402
NOMD.US	Nomad Foods Limited	20251006	13.15	13.18	12.66	12.77	2443100	12.4261	down	up	incorrect
NOV.US	NOV Inc	20251006	13.9	13.91	13.56	13.59	5657700	13.5275	down	up	incorrect
NOW.US	ServiceNow Inc	20251006	904.02	929.76	895.54	912.84	6439000	182.568	up	up	correct
NP.US	Neenah Inc	20251006	31.74	31.75	29.2	29.99	758500	29.99	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20251006	10.9	10.924	10.82	10.85	110400	10.333	down	down	correct
NPK.US	National Presto Industries Inc	20251006	117.47	119.59	117.47	119.44	47500	119.44	up	up	correct
NPO.US	EnPro Industries Inc	20251006	229.19	234.06	226.66	233.51	233470	232.8908	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20251006	11.55	11.57	11.46	11.46	34100	11.1366	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20251006	12.1	12.12	12.02	12.11	200200	11.7249	up	up	correct
NREF.US	PA	20251006	24.1181	24.78	24.0101	24.78	712	23.7096	up	up	correct
NRG.US	NRG Energy Inc	20251006	168.97	169.97	163.1	163.95	2408300	163.0213	down	down	correct
NRK.US	Nuveen New York AMT	20251006	10.15	10.19	10.14	10.16	473100	9.8213	up	down	incorrect
NRP.US	Natural Resource Partners L.P	20251006	108.87	109.2	105.55	107	32500	105.5906	down	up	incorrect
NRT.US	North European Oil Royalty Trust	20251006	5.6	5.62	5.41	5.46	21300	5.075	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20251006	24.09	24.09	23.87	23.95	9200	23.2745	down	down	correct
NSA.US	PA	20251006	23.48	23.8544	23.48	23.58	3762	23.1695	up	up	correct
NSC.US	Norfolk Southern Corporation	20251006	301.44	301.53	298.57	299.65	2076600	296.9043	down	up	incorrect
NSP.US	Insperity Inc	20251006	49.7	49.8575	48.8	49.02	585740	46.8694	down	up	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20251006	42.39	42.905	41.42	41.78	218075	40.9381	down	down	correct
NTR.US	Nutrien Ltd	20251006	59.25	60.465	59.06	60.37	3056100	59.8434	up	up	correct
NTST.US	NETSTREIT Corp	20251006	18.43	18.6	18.195	18.39	1132258	18.1743	down	down	correct
NTZ.US	Natuzzi S.p.A	20251006	2.91	2.91	2.85	2.85	2300	2.85	down	up	incorrect
NUE.US	Nucor Corporation	20251006	137.99	138.53	135.56	135.59	1158600	135.1293	down	up	incorrect
NUS.US	Nu Skin Enterprises Inc	20251006	11.37	11.63	11.31	11.45	431400	11.3049	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20251006	9	9	8.93	8.93	515400	8.7695	down	up	incorrect
NUVB.US	WS	20251006	3.78	3.875	3.645	3.77	6115643	3.77	down	up	incorrect
NUW.US	Nuveen AMT	20251006	14.21	14.21	14.12	14.18	22600	13.9407	down	down	correct
NVG.US	Nuveen AMT	20251006	12.27	12.27	12.15	12.23	747200	11.8577	down	down	correct
NVGS.US	Navigator Holdings Ltd	20251006	15.66	15.66	15.22	15.24	445900	15.1805	down	down	correct
NVR.US	NVR Inc	20251006	8199	8199	8033.305	8068.75	12956	8068.75	down	down	correct
NVS.US	Novartis AG	20251006	132.26	133.55	132.06	132.25	1376800	132.25	down	down	correct
NVST.US	Envista Holdings Corporation	20251006	20.84	21.045	20.28	20.63	2983500	20.63	down	down	correct
NVT.US	nVent Electric plc	20251006	100	100.49	97.98	98	1793700	97.621	down	down	correct
NWG.US	NatWest Group plc	20251006	14.78	14.805	14.685	14.78	3205661	14.78
NWN.US	Northwest Natural Holding Company	20251006	44.18	44.69	43.97	44.1	229900	43.1726	down	down	correct
NX.US	Quanex Building Products Corporation	20251006	14.93	14.93	14.43	14.53	645052	14.4596	down	down	correct
NXC.US	Nuveen California Select Tax	20251006	12.95	13.15	12.93	13.01	56800	12.8829	up	up	correct
NXDT.US	P	20251006	14.35	14.35	14.35	14.35	210	14.35
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20251006	12.55	12.65	12.5	12.54	190800	12.1545	down	up	incorrect
NXN.US	Nuveen New York Select Tax	20251006	11.96	12.02	11.91	11.96	5700	11.8361
NXP.US	Nuveen Select Tax	20251006	14.4	14.44	14.34	14.4	113300	14.132
NXRT.US	NexPoint Residential Trust Inc	20251006	31.57	31.685	30.97	31.15	209600	30.5939	down	down	correct
NYC.US	New York City REIT Inc	20251006	9.75	10.1	9.46	9.88	3753	9.88	up	up	correct
NYT.US	The New York Times Company	20251006	55.77	55.77	54.51	55.56	1335400	55.2361	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20251006	12.45	12.45	12.35	12.36	557500	11.9768	down	down	correct
O.US	Realty Income Corporation	20251006	60.25	60.39	59.9	59.9	4976800	58.5574	down	down	correct
OAK.US	PB	20251006	21.74	21.8027	21.55	21.6658	5108	20.8583	down	down	correct
OC.US	Owens Corning	20251006	139.79	139.79	135.69	136.75	946000	135.0655	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20251006	7.5	7.555	7.46	7.48	12403	7.48	down	down	correct
ODC.US	Oil	20251006	60.58	61.905	60.12	60.35	47903	59.9617	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20251006	7.2	7.27	7.09	7.24	553100	7.2125	up	up	correct
OFG.US	OFG Bancorp	20251006	43.09	43.59	42.7	43.17	202357	42.8553	up	up	correct
OGE.US	OGE Energy Corp	20251006	45.59	46.19	45.52	46.15	853200	45.6926	up	up	correct
OGN.US	Organon & Co	20251006	11	11.05	10.82	10.84	2995400	10.7842	down	down	correct
OGS.US	ONE Gas Inc	20251006	80.71	80.71	79.43	79.95	348756	78.6665	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20251006	40.96	41.22	40.75	40.9	1616700	39.6525	down	up	incorrect
OI.US	O	20251006	12.87	13.1	12.41	12.42	1290200	12.42	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20251006	6.04	6.05	6	6.01	167700	5.8697	down	up	incorrect
OII.US	Oceaneering International Inc	20251006	24.65	24.74	24.3	24.36	395200	24.36	down	down	correct
OIS.US	Oil States International Inc	20251006	6.34	6.47	6.28	6.3	472000	6.3	down	down	correct
OKE.US	ONEOK Inc	20251006	73.14	73.44	72.41	72.73	3093400	70.6443	down	down	correct
OLN.US	Olin Corporation	20251006	25.97	26.21	25.47	25.93	1949700	25.4782	down	up	incorrect
OLP.US	One Liberty Properties Inc	20251006	22.22	22.22	21.65	21.69	93000	21.221	down	down	correct
OMC.US	Omnicom Group Inc	20251006	78.08	79.53	77.86	78.5	5640400	77.731	up	up	correct
OMF.US	OneMain Holdings Inc	20251006	56.29	56.73	54.92	55.48	1170500	53.5066	down	down	correct
OMI.US	Owens & Minor Inc	20251006	4.8	4.8	4.61	4.64	1300510	4.64	down	down	correct
ONON.US	On Holding AG	20251006	42.55	42.74	41.85	42.57	4134188	42.57	up	up	correct
ONTF.US	ON24 Inc	20251006	5.73	5.83	5.64	5.68	104165	5.68	down	down	correct
ONTO.US	Onto Innovation Inc	20251006	146.94	150.206	145.3	145.3	1427000	145.3	down	down	correct
OOMA.US	Ooma Inc	20251006	11.72	11.75	11.438	11.56	113400	11.56	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20251006	72.39	72.6951	70.98	71.86	32795	70.5798	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20251006	39.58	40.81	39.52	40.4	1555766	40.3382	up	down	incorrect
ORA.US	Ormat Technologies Inc	20251006	101.83	104.34	101.83	104.13	703700	104.0149	up	down	incorrect
ORC.US	Orchid Island Capital Inc	20251006	7.12	7.15	7.06	7.07	3768600	6.5245	down	down	correct
ORCL.US	Oracle Corporation	20251006	292.38	296.68	290.8	291.59	14076800	290.3174	down	down	correct
ORI.US	Old Republic International Corporation	20251006	43.52	44	43.1902	43.37	2443279	40.722	down	down	correct
ORN.US	Orion Group Holdings Inc	20251006	8.66	8.66	8.43	8.53	179600	8.53	down	down	correct
OSCR.US	Oscar Health Inc	20251006	21.95	22.345	21.1703	22.31	21401689	22.31	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20251006	9.08	9.56	8.98	9.29	1748600	9.29	up	down	incorrect
OSK.US	Oshkosh Corporation	20251006	132.44	133.55	131.35	131.67	539816	130.6941	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20251006	18.23	18.24	17.84	18.1	1292300	17.6834	down	down	correct
OVV.US	Ovintiv Inc	20251006	40.5	40.68	39.83	40.07	1926000	39.772	down	down	correct
OXM.US	Oxford Industries Inc	20251006	40.7	40.85	39.26	39.29	397700	37.9571	down	down	correct
OXY.US	Occidental Petroleum Corporation	20251006	45	45.98	44.65	45.4	13261360	45.1378	up	down	incorrect
OZ.US	Belpointe PREP LLC Unit	20251006	64.49	64.92	64.49	64.575	2900	64.575	up	down	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20251006	232.79	232.79	225.088	227.89	80592	227.89	down	down	correct
PACK.US	Ranpak Holdings Corp	20251006	5.89	5.94	5.67	5.7	370364	5.7	down	down	correct
PAG.US	Penske Automotive Group Inc	20251006	173.49	173.59	170.15	171.03	251200	168.0861	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20251006	9.38	9.39	9.19	9.2	3081700	9.1067	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20251006	12.85	12.87	12.79	12.83	6200	12.5616	down	down	correct
PAM.US	Pampa Energía S.A	20251006	61.5	61.6	59.85	60.52	155200	60.52	down	down	correct
PAR.US	PAR Technology Corporation	20251006	39.03	39.03	37.5	37.9	699300	37.9	down	down	correct
PARR.US	Par Pacific Holdings Inc	20251006	34.65	35.75	34.3	35.24	966000	35.24	up	up	correct
PATH.US	UiPath Inc	20251006	14.19	15.22	13.91	14.52	61163246	14.52	up	up	correct
PAY.US	Paymentus Holdings Inc	20251006	32.66	33.3	32.31	33	742600	33	up	up	correct
PAYC.US	Paycom Software Inc	20251006	202	204.02	199.585	200.22	1038900	199.7569	down	down	correct
PB.US	Prosperity Bancshares Inc	20251006	66.56	67.16	65.77	66.09	993004	65.5455	down	down	correct
PBA.US	Pembina Pipeline Corporation	20251006	42.25	42.4	41.11	41.15	2127300	40.6238	down	down	correct
PBF.US	PBF Energy Inc	20251006	30.74	31.55	30.18	31	2175000	30.531	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20251006	63.72	64.11	62.85	63.19	351300	63.19	down	down	correct
PBI.US	Pitney Bowes Inc	20251006	11.16	11.2	10.92	10.96	3135996	10.7654	down	up	incorrect
PBR.US	Petróleo Brasileiro S.A.	20251006	12.46	12.53	12.33	12.36	19898400	11.9896	down	down	correct
PBT.US	Permian Basin Royalty Trust	20251006	17.96	18.19	17.4	17.66	159900	17.5383	down	down	correct
PCF.US	High Income Securities Fund	20251006	6.3	6.33	6.21	6.24	207200	5.9497	down	down	correct
PCG.US	PG&E Corporation	20251006	15.9	16.17	15.86	16.04	29367600	15.9901	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20251006	50.86	50.86	50.825	50.825	25100	49.7958	down	down	correct
PCM.US	PCM Fund Inc	20251006	6.7	6.7	6.68	6.7	60500	6.3662
PCN.US	PIMCO Corporate & Income Strategy Fund	20251006	13.4	13.42	13.37	13.42	283000	12.8418	up	down	incorrect
PCOR.US	Procore Technologies Inc	20251006	73.02	74.49	71.825	73.14	754000	73.14	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20251006	8.79	8.81	8.73	8.74	139200	8.5648	down	down	correct
PD.US	PagerDuty Inc	20251006	16.18	16.21	15.77	15.98	1836898	15.98	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20251006	19.92	19.93	19.87	19.91	2240400	18.7561	down	up	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20251006	8.72	8.78	8.63	8.64	763200	8.64	down	up	incorrect
PDO.US	Pimco Dynamic Income Opportunities Fund	20251006	14.15	14.22	14.15	14.202	670800	13.5678	up	down	incorrect
PDS.US	Precision Drilling Corporation	20251006	59.11	59.11	57.31	57.39	77900	57.39	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20251006	13.4	13.4	13.32	13.37	86100	12.9495	down	down	correct
PEB.US	PG	20251006	20.88	20.91	20	20.58	9521	20.1516	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20251006	82.5	82.58	80.12	81.84	3741500	81.1901	down	up	incorrect
PEN.US	Penumbra Inc	20251006	257.71	260.415	253.03	255.61	293497	255.61	down	up	incorrect
PEO.US	Adams Natural Resources Fund Inc	20251006	21.69	21.73	21.61	21.66	48200	20.7454	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20251006	12.07	12.13	12.05	12.13	11900	11.7797	up	up	correct
PFE.US	Pfizer Inc	20251006	27.27	27.36	26.39	26.43	62945600	25.5448	down	down	correct
PFGC.US	Performance Food Group Company	20251006	102.28	103.385	101.22	101.55	1288600	101.55	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20251006	18.39	18.39	18.25	18.35	11992	17.8195	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20251006	8.53	8.7	8.52	8.65	1108190	8.2438	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20251006	7.57	7.61	7.56	7.6	548700	7.2432	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20251006	9.81	9.84	9.73	9.79	59000	9.4888	down	down	correct
PFS.US	Provident Financial Services Inc	20251006	19.84	20.29	19.72	20.03	711432	19.5671	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20251006	122.62	123.16	116.29	118.33	537000	117.6634	down	down	correct
PG.US	The Procter & Gamble Company	20251006	151.5	152.32	150.4	150.41	6737000	148.3125	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20251006	8.64	8.67	8.63	8.64	55200	8.3128
PGR.US	The Progressive Corporation	20251006	244.56	245	239.412	240.5	4322201	226.1367	down	down	correct
PGRE.US	Paramount Group Inc	20251006	6.53	6.53	6.52	6.52	6260400	6.52	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20251006	10.49	10.49	10.4	10.46	27400	9.9391	down	down	correct
PH.US	Parker	20251006	767.06	772.14	757.99	763.44	408300	760.3755	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20251006	9.94	9.955	9.93	9.94	119509	9.94
PHG.US	Koninklijke Philips N.V	20251006	28.28	28.34	28.01	28.04	525100	28.04	down	down	correct
PHI.US	PLDT Inc	20251006	19.02	19.02	18.69	18.87	135100	18.87	down	down	correct
PHK.US	PIMCO High Income Fund	20251006	4.98	4.98	4.97	4.97	585900	4.7321	down	down	correct
PHM.US	PulteGroup Inc	20251006	137.72	138.1	134.15	135.48	1419500	135.2016	down	down	correct
PHR.US	Phreesia Inc	20251006	23.43	23.82	22.9	23.48	860200	23.48	up	up	correct
PII.US	Polaris Inc	20251006	64.3	65.23	63.61	64.32	920900	62.9578	up	down	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20251006	3.43	3.43	3.39	3.41	47400	3.2991	down	up	incorrect
PINE.US	Alpine Income Property Trust Inc	20251006	14.07	14.07	13.655	13.67	133300	13.4479	down	down	correct
PINS.US	Pinterest Inc	20251006	32.24	32.4	31.135	32.04	12357450	32.04	down	down	correct
PIPR.US	Piper Sandler Companies	20251006	344.9	351.59	340.23	344.29	207500	337.1187	down	down	correct
PJT.US	PJT Partners Inc	20251006	180.38	182.265	178.085	180.4	361611	179.8227	up	up	correct
PK.US	Park Hotels & Resorts Inc	20251006	11.06	11.14	10.9	10.9	3832544	10.6479	down	down	correct
PKE.US	Park Aerospace Corp	20251006	19.9	20.24	19.5842	19.9	107473	19.7834
PKG.US	Packaging Corporation of America	20251006	214.11	214.25	211.87	212.93	590300	211.6335	down	down	correct
PKX.US	POSCO	20251006	49	49.23	48.58	48.58	116400	48.2905	down	up	incorrect
PLD.US	Prologis Inc	20251006	117	117.79	116.365	117.13	2540250	116.2246	up	up	correct
PLNT.US	Planet Fitness Inc	20251006	101.15	101.615	97.64	97.96	1468500	97.96	down	down	correct
PLOW.US	Douglas Dynamics Inc	20251006	31.52	31.69	30.42	30.54	115900	30.2733	down	down	correct
PLTR.US	Palantir Technologies Inc	20251006	179.18	182.95	177.83	179.53	52504238	179.53	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20251006	22.15	22.16	22	22	757700	22	down	down	correct
PM.US	Philip Morris International Inc	20251006	152.14	153.65	150.88	153.54	7071400	152.1522	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20251006	7.88	7.91	7.79	7.82	561100	7.6213	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20251006	6.08	6.09	6.04	6.05	68300	5.9194	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20251006	10.21	10.27	10.17	10.21	72700	10.022
PMT.US	PennyMac Mortgage Investment Trust	20251006	12.6	12.63	12.39	12.44	810600	11.6647	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20251006	199.92	202	194.68	195.62	2208719	192.3358	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20251006	6.95	6.97	6.94	6.96	17600	6.8122	up	up	correct
PNR.US	Pentair plc	20251006	112.54	113.03	111.52	112.05	1083000	111.5178	down	up	incorrect
PNW.US	Pinnacle West Capital Corporation	20251006	90.24	91.21	89.85	90.82	1340000	89.0121	up	up	correct
POR.US	Portland General Electric Company	20251006	43.16	43.99	43.16	43.73	1520800	43.2489	up	down	incorrect
POST.US	Post Holdings Inc	20251006	107.27	107.71	106.55	106.75	405000	106.75	down	down	correct
PPG.US	PPG Industries Inc	20251006	105.13	105.13	103.51	103.52	1466600	102.1692	down	down	correct
PPL.US	PPL Corporation	20251006	36.67	37.22	36.67	37.15	5146300	36.8499	up	up	correct
PPT.US	Putnam Premier Income Trust	20251006	3.68	3.71	3.66	3.69	148200	3.5591	up	up	correct
PRA.US	ProAssurance Corporation	20251006	24.15	24.22	24.13	24.15	341200	24.15
PRG.US	PROG Holdings Inc	20251006	32.06	32.1488	31.33	31.45	433801	31.2958	down	down	correct
PRGO.US	Perrigo Company plc	20251006	22.41	22.48	21.96	22.05	1379500	21.1003	down	down	correct
PRI.US	Primerica Inc	20251006	279.76	281.2	276.36	277.43	146400	275.0575	down	down	correct
PRLB.US	Proto Labs Inc	20251006	50	50.64	49.09	50.63	184900	50.63	up	up	correct
PRO.US	PROS Holdings Inc	20251006	22.95	22.97	22.93	22.96	2136400	22.96	up	down	incorrect
PRS.US	Prudential Financial Inc	20251006	24.96	25.09	24.9189	25.06	23460	24.3483	up	up	correct
PRT.US	PermRock Royalty Trust	20251006	3.98	3.99	3.905	3.93	26500	3.8149	down	down	correct
PRU.US	Prudential Financial Inc	20251006	104.09	104.78	102.775	103.22	1340418	100.5104	down	down	correct
PSA.US	Public Storage	20251006	293.74	293.99	290.09	290.81	586876	287.6372	down	up	incorrect
PSEC.US	PA	20251006	16.64	16.7	16.64	16.7	10343	16.054	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20251006	20.91	20.9692	20.8216	20.865	21841	20.2355	down	down	correct
PSFE.US	WT	20251006	0.0182	0.0184	0.0168	0.017	7663	0.017	down	down	correct
PSN.US	Parsons Corporation	20251006	87.5	89.27	87.0489	88.33	907459	88.33	up	up	correct
PSO.US	Pearson plc	20251006	14.28	14.28	14.16	14.2	552900	14.2	down	down	correct
PSTG.US	Pure Storage Inc	20251006	88.79	91.39	88.02	90.33	3276900	90.33	up	up	correct
PSTL.US	Postal Realty Trust Inc	20251006	15.25	15.335	14.95	14.98	177700	14.5433	down	down	correct
PSX.US	Phillips 66	20251006	133.08	135.18	131.77	132.92	1610000	130.7246	down	down	correct
PTA.US	Cohen & Steers Tax	20251006	20.55	20.7	20.459	20.52	118500	19.8346	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20251006	14.45	14.49	14.43	14.48	818300	13.8514	up	up	correct
PUK.US	Prudential plc	20251006	27.79	28.09	27.57	27.99	613800	27.99	up	up	correct
PUMP.US	ProPetro Holding Corp	20251006	5.61	5.71	5.51	5.51	1453300	5.51	down	down	correct
PVH.US	PVH Corp	20251006	84.03	86	82.33	85.11	847300	85.022	up	down	incorrect
PVL.US	Permianville Royalty Trust	20251006	1.79	1.83	1.76	1.79	38200	1.6914
PWR.US	Quanta Services Inc	20251006	425.51	429.695	421.78	427.8	693579	427.6885	up	up	correct
QD.US	Qudian Inc	20251006	4.41	4.7	4.28	4.61	558200	4.61	up	up	correct
QGEN.US	QIAGEN N.V	20251006	44.4315	44.7355	44.2795	44.612	883500	44.5673	up	up	correct
QSR.US	Restaurant Brands International Inc	20251006	68.58	69.01	68.14	68.87	2411431	68.2629	up	up	correct
QTWO.US	Q2 Holdings Inc	20251006	67.95	68.19	65.8	65.9	1162606	65.9	down	down	correct
QVCC.US	QVCC	20251006	10.395	10.45	10.32	10.39	72500	9.5212	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20251006	10.42	10.5	10.35	10.44	19195	9.5725	up	up	correct
R.US	Ryder System Inc	20251006	192.92	195.48	189.96	194.22	297300	192.361	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20251006	13.52	13.52	13.39	13.44	154400	12.8489	down	up	incorrect
RACE.US	Ferrari N.V	20251006	501.4	501.4	490.47	491.53	440900	491.53	down	up	incorrect
RAMP.US	LiveRamp Holdings Inc	20251006	27.55	28.32	27.49	28.01	744127	28.01	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20251006	108.51	109.08	106.88	107.49	766300	106.8661	down	down	correct
RBC.US	Regal Beloit Corporation	20251006	374.54	378.83	370.53	374.45	147900	374.45	down	down	correct
RBLX.US	Roblox Corporation	20251006	124	127.105	122.23	126.27	6333442	126.27	up	up	correct
RBOT.US	WT	20251006	0.0219	0.025	0.0202	0.0202	12774	0.0202	down	down	correct
RC.US	Ready Capital Corporation	20251006	3.77	3.78	3.56	3.56	3493000	3.5436	down	down	correct
RCB.US	Ready Capital Corporation	20251006	24.75	24.75	24.65	24.74	2800	23.9712	down	down	correct
RCI.US	Rogers Communications Inc	20251006	34.79	35.1	34.33	34.97	1098700	34.6343	up	down	incorrect
RCL.US	Royal Caribbean Group	20251006	314.31	318	310.69	317.3	1468800	314.5455	up	down	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20251006	7.83	7.94	7.78	7.94	491138	7.7057	up	down	incorrect
RCUS.US	Arcus Biosciences Inc	20251006	13.8	16.12	13.61	14.48	2368600	14.48	up	up	correct
RDN.US	Radian Group Inc	20251006	35.11	35.23	34.56	34.74	1090300	34.2255	down	down	correct
RDW.US	Redwire Corp	20251006	11.48	11.85	11.07	11.22	9277600	11.22	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20251006	14.2	14.24	14.09	14.09	787200	14.09	down	down	correct
RELX.US	RELX PLC	20251006	46.77	46.78	46.17	46.41	1897600	46.41	down	down	correct
RERE.US	AiHuiShou International Co. Ltd.	20251006	4.38	4.43	4.27	4.35	1512068	4.35	down	up	incorrect
RES.US	RPC Inc	20251006	4.81	4.88	4.76	4.79	775000	4.7211	down	down	correct
REVG.US	REV Group Inc	20251006	54.54	54.7	53.135	53.37	480000	53.3186	down	down	correct
REX.US	REX American Resources Corporation	20251006	31.83	32.825	31.765	32.02	174587	32.02	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20251006	41.82	42.1	41.36	41.66	2680500	41.2091	down	down	correct
REZI.US	Resideo Technologies Inc	20251006	43.72	43.96	42.86	42.86	969000	42.86	down	down	correct
RF.US	Regions Financial Corporation	20251006	26.46	26.87	25.81	25.86	28172100	25.3471	down	up	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20251006	12.1	12.1	11.96	11.99	61600	11.5757	down	down	correct
RFL.US	Rafael Holdings Inc	20251006	1.35	1.36	1.33	1.34	129100	1.34	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20251006	14.39	14.39	14.27	14.32	16600	13.871	down	up	incorrect
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20251006	13	13.03	12.99	13.02	56300	12.6099	up	down	incorrect
RGA.US	Reinsurance Group of America Incorporated	20251006	197.89	199.88	196.96	197.43	363319	195.6344	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20251006	16.6767	16.9142	16.6243	16.8487	199453	44.9924	up	up	correct
RGS.US	Regis Corporation	20251006	29.51	30.5	29.21	30.15	27400	30.15	up	up	correct
RGT.US	Royce Global Value Trust Inc	20251006	13.18	13.18	13.11	13.12	6100	12.9266	down	up	incorrect
RH.US	RH	20251006	209.28	210	199.72	200	878500	200	down	up	incorrect
RHI.US	Robert Half International Inc	20251006	34.61	34.9	34.13	34.39	1620300	32.8064	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20251006	91.21	91.7	89.49	89.9	1239700	88.7863	down	up	incorrect
RIG.US	Transocean Ltd	20251006	3.45	3.52	3.37	3.43	55098500	3.43	down	down	correct
RIO.US	Rio Tinto Group	20251006	66.75	67.41	66.74	66.98	2557500	65.1579	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20251006	12	12.03	11.96	11.97	100200	11.3332	down	down	correct
RJF.US	Raymond James Financial Inc	20251006	168.03	168.62	165.93	167.64	630800	167.0763	down	up	incorrect
RKT.US	Rocket Companies Inc	20251006	17.93	17.967	16.9	16.94	58464000	16.94	down	up	incorrect
RL.US	Ralph Lauren Corporation	20251006	322.41	324.21	315.09	321.1	573900	320.2891	down	down	correct
RLI.US	RLI Corp	20251006	64.84	65.23	63.86	64.12	759100	63.7953	down	down	correct
RLJ.US	RLJ Lodging Trust	20251006	7.1	7.1	6.95	7.06	2395300	6.9225	down	down	correct
RLX.US	RLX Technology Inc	20251006	2.53	2.53	2.5	2.5	1503400	2.3954	down	down	correct
RM.US	Regional Management Corp	20251006	39.06	39.52	38.64	38.72	27000	38.0765	down	down	correct
RMD.US	ResMed Inc	20251006	279.35	283.04	278.32	281.38	911900	280.0636	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20251006	14.54	14.64	14.48	14.49	25800	14.0418	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20251006	14.08	14.11	13.98	14	93100	13.5687	down	down	correct
RMT.US	Royce Micro	20251006	10.47	10.55	10.47	10.54	128600	10.3069	up	up	correct
RNG.US	RingCentral Inc	20251006	28.09	28.8	27.65	28.37	1180200	28.37	up	up	correct
RNGR.US	Ranger Energy Services Inc	20251006	14.09	14.37	13.89	13.9	145000	13.8346	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20251006	22.28	22.28	21.9	21.91	136100	21.2	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20251006	262.12	267.19	260.95	266.4	439700	266.0088	up	up	correct
ROG.US	Rogers Corporation	20251006	83.91	84.6	83.18	84.49	125700	84.49	up	up	correct
ROK.US	Rockwell Automation Inc	20251006	352.52	352.885	348.135	348.57	759586	346.0927	down	down	correct
ROL.US	Rollins Inc	20251006	58.66	58.78	58.17	58.32	1133600	57.9631	down	down	correct
ROP.US	Roper Technologies Inc	20251006	501.9	507.36	497.12	506.99	1210328	505.9535	up	up	correct
RPM.US	RPM International Inc	20251006	116.74	116.83	113.8	114.2	867101	113.1042	down	down	correct
RPT.US	RPT Realty	20251006	2.49	2.54	2.45	2.49	44283	14.2782
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20251006	12.47	12.49	12.35	12.36	254500	11.803	down	down	correct
RRC.US	Range Resources Corporation	20251006	38.42	38.855	37.9	38.79	2225629	38.6939	up	up	correct
RRX.US	Regal Beloit Corporation	20251006	149.73	151.66	145.42	150.06	759200	149.6911	up	down	incorrect
RS.US	Reliance Steel & Aluminum Co	20251006	284.19	284.5	280.61	280.96	228289	278.5733	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20251006	14.76	14.849	14.74	14.776	28900	14.1017	up	up	correct
RSG.US	Republic Services Inc	20251006	224.09	224.32	222.32	223.18	927573	222.5218	down	down	correct
RSI.US	Rush Street Interactive Inc	20251006	19.44	19.45	18.54	18.69	1578100	18.69	down	down	correct
RSKD.US	Riskified Ltd.	20251006	4.7	4.7	4.61	4.66	520100	4.66	down	down	correct
RTX.US	Raytheon Technologies Corporation	20251006	167	169.75	167	168.8	3816913	167.5789	up	up	correct
RVLV.US	Revolve Group Inc	20251006	22.29	22.69	22.08	22.3	1128134	22.3	up	up	correct
RVT.US	Royce Value Trust Inc	20251006	16.35	16.48	16.34	16.34	180700	15.817	down	down	correct
RWT.US	Redwood Trust Inc	20251006	5.91	5.91	5.78	5.79	784700	5.6081	down	down	correct
RY.US	Royal Bank of Canada	20251006	147.2	147.47	145.91	147.03	1041100	144.9188	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20251006	7.64	7.89	7.52	7.71	449500	7.71	up	down	incorrect
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20251006	57.55	58.28	56.64	57.82	2189653	57.5083	up	down	incorrect
RYI.US	Ryerson Holding Corporation	20251006	24.42	24.535	23.18	23.45	257201	23.1012	down	down	correct
RYN.US	Rayonier Inc	20251006	26.91	27.02	26.58	26.58	748300	24.7534	down	down	correct
S.US	SentinelOne Inc.	20251006	18.13	18.255	17.84	17.91	7194400	17.91	down	down	correct
SA.US	Seabridge Gold Inc	20251006	24.62	25.08	24.52	24.72	1232900	24.72	up	up	correct
SACH.US	PA	20251006	17.98	18.3	17.9181	18.3	3217	17.8161	up	up	correct
SAFE.US	Safehold Inc	20251006	15.41	15.489	15.055	15.17	511862	14.9749	down	down	correct
SAH.US	Sonic Automotive Inc	20251006	76.23	76.39	73.63	73.64	124000	73.2118	down	down	correct
SAIC.US	Science Applications International Corporation	20251006	101.8	103.03	100.45	102.83	425400	102.1077	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20251006	23.86	24	23.28	23.63	1316000	23.63	down	down	correct
SAM.US	The Boston Beer Company Inc	20251006	220.43	222.95	217.18	217.31	218600	217.31	down	down	correct
SAN.US	Banco Santander S.A	20251006	10.27	10.3	10.08	10.11	5423900	10.0156	down	down	correct
SAND.US	Sandstorm Gold Ltd	20251006	12.65	12.855	12.55	12.72	5048229	12.72	up	up	correct
SAP.US	SAP SE	20251006	271.71	274.4	269.77	274.28	1229300	274.28	up	up	correct
SAR.US	Saratoga Investment Corp	20251006	24.5	24.63	24.35	24.41	206600	22.8916	down	down	correct
SB.US	Safe Bulkers Inc	20251006	4.48	4.54	4.46	4.47	361759	4.3942	down	up	incorrect
SBH.US	Sally Beauty Holdings Inc	20251006	16.7	16.82	16.27	16.49	1696100	16.49	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20251006	7.86	7.93	7.86	7.86	29500	7.6518
SBR.US	Sabine Royalty Trust	20251006	74.95	75.58	74.12	74.25	49800	72.6687	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20251006	24.03	24.12	23.81	24.05	523400	23.5949	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20251006	11.48	11.63	11.24	11.31	7147100	11.31	down	down	correct
SCCO.US	Southern Copper Corporation	20251006	128.5254	131.1433	127.7675	127.925	2621852	126.4783	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20251006	15.55	15.68	15.51	15.68	49900	15.067	up	up	correct
SCE.US	PL	20251006	17.02	17.02	16.819	16.89	46378	16.5901	down	down	correct
SCHW.US	The Charles Schwab Corporation	20251006	94.43	95.09	93.42	94	6284000	93.4184	down	down	correct
SCI.US	Service Corporation International	20251006	83.71	84	83.26	83.61	1247800	83.2494	down	down	correct
SCL.US	Stepan Company	20251006	49.23	49.67	48.63	48.63	103600	47.8328	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20251006	12.85	13	12.67	12.67	218700	12.0245	down	down	correct
SCS.US	Steelcase Inc	20251006	16.98	17.08	16.95	16.98	1595300	16.98
SD.US	SandRidge Energy Inc	20251006	12.1	13	12.02	12.28	687800	12.1751	up	down	incorrect
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20251006	16.86	16.86	16.76	16.8	56400	16.2621	down	up	incorrect
SDRL.US	Seadrill Limited	20251006	31.8	32.3	31.385	32.17	761284	32.17	up	down	incorrect
SE.US	Sea Limited	20251006	186.05	190.92	184.96	189.5	2973300	189.5	up	down	incorrect
SEE.US	Sealed Air Corporation	20251006	36.68	37.04	35.94	36.21	2101753	36.0387	down	down	correct
SEM.US	Select Medical Holdings Corporation	20251006	12.97	13.13	12.83	13.01	1432600	12.8942	up	up	correct
SEMR.US	SEMrush Holdings Inc	20251006	7.44	7.71	7.2	7.43	1850341	7.43	down	down	correct
SF.US	Stifel Financial Corp	20251006	112.2401	113.51	111.47	113.2601	1361700	74.8766	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20251006	21.82	21.82	21.44	21.7	13023	21.3606	down	down	correct
SFL.US	SFL Corporation Ltd	20251006	7.75	7.78	7.61	7.61	1075800	7.4219	down	down	correct
SG.US	Sweetgreen Inc.	20251006	8.04	8.15	7.86	7.93	8065580	7.93	down	up	incorrect
SGU.US	Star Group L.P	20251006	11.86	11.98	11.82	11.89	27100	11.5393	up	up	correct
SHAK.US	Shake Shack Inc	20251006	94.24	96.62	92.22	95.62	1386100	95.62	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20251006	50.5	50.82	50.31	50.5	107400	50.2275
SHO.US	Sunstone Hotel Investors Inc	20251006	9.32	9.37	9.16	9.22	1299300	9.1289	down	down	correct
SHOP.US	Shopify Inc	20251006	166.55	169.69	162.81	164.5	11317600	164.5	down	down	correct
SHW.US	The Sherwin	20251006	346.24	346.24	336.79	336.91	2032100	335.3829	down	down	correct
SI.US	Silvergate Capital Corporation	20251006	12.33	13.7	12.2	13.08	74073	13.08	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20251006	1.58	1.67	1.56	1.66	6826500	1.66	up	down	incorrect
SIG.US	Signet Jewelers Limited	20251006	96.11	96.29	92.24	93.62	822548	93.0103	down	up	incorrect
SII.US	Sprott Inc	20251006	85.12	87.28	84.86	86.35	190700	85.7461	up	down	incorrect
SITC.US	SITE Centers Corp	20251006	8.82	8.845	8.56	8.57	814247	6.5163	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20251006	128.5	128.5	123.85	124.94	638395	124.94	down	down	correct
SJM.US	The J. M. Smucker Company	20251006	107.95	108.17	106.77	107.04	1759400	104.9224	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20251006	6.48	6.52	6.29	6.39	163800	6.39	down	down	correct
SKIL.US	Skillsoft Corp	20251006	13.9	15.8	13.7033	15.31	102218	15.31	up	up	correct
SKM.US	SK Telecom Co.Ltd	20251006	21.71	21.74	21.38	21.44	375500	21.44	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20251006	34	34.15	33.34	33.38	794100	32.7835	down	down	correct
SKY.US	Skyline Champion Corporation	20251006	76.62	77.02	69.38	69.5	1001400	69.5	down	down	correct
SLB.US	Schlumberger Limited	20251006	34.55	34.835	34.17	34.59	18649948	34.1177	up	up	correct
SLF.US	Sun Life Financial Inc	20251006	60.64	61.21	60.23	61.13	618000	59.8354	up	up	correct
SLG.US	SL Green Realty Corp	20251006	59.68	59.72	58.75	58.96	493500	58.3439	down	up	incorrect
SLQT.US	SelectQuote Inc	20251006	2.21	2.22	2.05	2.07	1309971	2.07	down	up	incorrect
SM.US	SM Energy Company	20251006	26.2	26.41	25.33	25.38	2280389	24.8812	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20251006	16.36	16.42	16.29	16.4	1447900	16.4	up	up	correct
SMG.US	The Scotts Miracle	20251006	58.25	58.48	57.13	57.38	660900	56.1269	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20251006	6.27	6.43	6.15	6.19	64500	6.19	down	down	correct
SMP.US	Standard Motor Products Inc	20251006	41.45	41.46	40.54	40.61	102600	39.9831	down	down	correct
SMRT.US	SmartRent Inc	20251006	1.39	1.4	1.355	1.37	998822	1.37	down	down	correct
SMWB.US	Similarweb Ltd	20251006	9.24	9.52	9.06	9.27	366401	9.27	up	up	correct
SNA.US	Snap	20251006	348.82	348.82	340.56	340.56	382700	335.9108	down	down	correct
SNAP.US	Snap Inc	20251006	8.555	8.88	8.22	8.52	132566800	8.52	down	up	incorrect
SNDR.US	Schneider National Inc	20251006	21.81	22.32	21.54	22.04	1535700	21.9632	up	down	incorrect
SNN.US	Smith & Nephew plc	20251006	36.46	36.48	35.9	35.91	502400	35.91	down	up	incorrect
SNOW.US	Snowflake Inc.	20251006	240.36	245.759	239.5	242.52	5131200	242.52	up	down	incorrect
SNV.US	Synovus Financial Corp	20251006	49.11	49.77	48.18	48.46	1578735	48.1016	down	down	correct
SNX.US	TD SYNNEX	20251006	161.35	161.8999	157.8	157.84	682278	156.8896	down	up	incorrect
SO.US	The Southern Company	20251006	94.43	95.53	94.4	95.49	4870200	93.9727	up	down	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20251006	22.91	23.0265	22.9	22.93	13024	22.261	up	up	correct
SOJD.US	SOJD	20251006	21.18	21.18	21.04	21.18	56700	20.5623
SOJE.US	SOJE	20251006	18.76	18.8	18.63	18.8	32900	18.266	up	up	correct
SOL.US	ReneSola Ltd	20251006	1.85	1.91	1.85	1.9	569645	1.9	up	up	correct
SON.US	Sonoco Products Company	20251006	43.23	43.23	42.6	42.68	792200	41.7328	down	down	correct
SONX.US	Sonendo Inc.	20251006	0.3	0.3	0.3	0.3	0	0.3
SONY.US	Sony Group Corporation	20251006	30.1	30.195	30.03	30.1	6413704	30.1
SOR.US	Source Capital Inc	20251006	45.09	47	45.09	45.79	17205	44.7773	up	up	correct
SOS.US	SOS Limited	20251006	2.12	2.175	2.02	2.13	98600	2.13	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20251006	105.145	105.145	105.145	105.145	81	90.2499
SPB.US	Spectrum Brands Holdings Inc	20251006	54.79	54.86	52.91	52.98	342900	52.2217	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20251006	4.38	4.4	4.07	4.08	3874900	4.08	down	up	incorrect
SPE.US	Special Opportunities Fund Inc	20251006	15.68	15.68	15.56	15.58	17700	14.3524	down	up	incorrect
SPG.US	Simon Property Group Inc	20251006	184.44	185.25	179.15	179.17	1568000	176.9928	down	up	incorrect
SPGI.US	S&P Global Inc	20251006	480.24	480.47	474.28	478.35	1997500	476.3042	down	down	correct
SPH.US	Suburban Propane Partners L.P	20251006	18.52	18.61	18.4	18.4	97800	17.7814	down	down	correct
SPIR.US	Spire Corporation	20251006	13.9	14.075	13.05	13.29	802600	13.29	down	up	incorrect
SPLP.US	Steel Partners Holdings L.P	20251006	42.5558	42.5558	42.5558	42.5558	101	42.5558
SPNT.US	SiriusPoint Ltd	20251006	18.52	18.76	18.1	18.22	540300	18.22	down	down	correct
SPOT.US	Spotify Technology S.A	20251006	684.27	698.85	675.45	680.28	1289500	680.28	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20251006	38.95	39.61	38.7	39.37	571962	39.37	up	up	correct
SPXC.US	SPX Corporation	20251006	190.62	191.84	188.5	190.89	230800	190.89	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20251006	17.48	17.48	17.28	17.38	57700	17.0513	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20251006	42.85	44.23	42.72	43.17	1027600	43.17	up	up	correct
SQNS.US	Sequans Communications S.A	20251006	9.91	10.19	9.7	9.92	414600	9.92	up	up	correct
SR.US	Spire Inc	20251006	82.62	83.15	81.28	81.47	364500	80.6523	down	up	incorrect
SRE.US	Sempra	20251006	91.5	92.49	91.22	92.46	2863100	91.7905	up	up	correct
SREA.US	Sempra Energy	20251006	23.15	23.1599	23	23.05	29960	22.6752	down	down	correct
SRG.US	Seritage Growth Properties	20251006	4.23	4.31	4.17	4.29	84900	4.29	up	up	correct
SRI.US	Stoneridge Inc	20251006	7.66	7.66	7.27	7.27	153400	7.27	down	down	correct
SRL.US	Scully Royalty Ltd	20251006	5.72	6	5.48	5.59	15100	5.59	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20251006	45.84	45.84	45	45.09	33036	40.5091	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20251006	171	171.04	167.845	169.67	280855	169.3653	down	down	correct
SSL.US	Sasol Limited	20251006	6.15	6.24	6.11	6.2	1273900	6.2	up	up	correct
SSTK.US	Shutterstock Inc	20251006	22.15	22.84	22.15	22.53	285733	21.6945	up	up	correct
ST.US	Sensata Technologies Holding plc	20251006	31.49	31.61	30.95	31.05	1037952	30.8286	down	down	correct
STAG.US	STAG Industrial Inc	20251006	36.32	36.67	36.09	36.4	1474200	36.0477	up	up	correct
STC.US	Stewart Information Services Corporation	20251006	72.37	72.38	69.46	69.74	120000	69.2343	down	up	incorrect
STE.US	STERIS plc	20251006	241.82	242.7	239.16	240.64	563700	239.4412	down	down	correct
STEM.US	Stem Inc	20251006	23	23	21.095	21.69	309800	21.69	down	down	correct
STG.US	Sunlands Technology Group	20251006	8.26	8.53	8.06	8.33	19400	8.33	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20251006	36.56	36.67	36.33	36.36	64600	34.6471	down	down	correct
STLA.US	Stellantis N.V	20251006	10.82	10.99	10.7	10.79	16406200	10.79	down	down	correct
STM.US	STMicroelectronics N.V	20251006	29.11	29.39	28.9	28.92	5818700	28.8216	down	down	correct
STN.US	Stantec Inc	20251006	111.01	112.01	110.37	111.07	202764	110.8836	up	up	correct
STNG.US	Scorpio Tankers Inc	20251006	56.68	57.03	56.07	56.24	574000	55.5382	down	down	correct
STT.US	State Street Corporation	20251006	116.31	117.5	114.81	116.9	1147100	116.1388	up	up	correct
STVN.US	Stevanato Group S.p.A.	20251006	26.11	26.24	24.39	24.53	413507	24.53	down	down	correct
STWD.US	Starwood Property Trust Inc	20251006	19.41	19.43	18.99	19	4205700	18.5097	down	down	correct
STZ.US	Constellation Brands Inc	20251006	141.51	141.715	138	138.71	4699114	136.7398	down	down	correct
SU.US	Suncor Energy Inc	20251006	41.7	41.7	41.1	41.53	2737200	40.8114	down	up	incorrect
SUI.US	Sun Communities Inc	20251006	130.01	130.01	127.44	127.5	557800	126.4432	down	down	correct
SUN.US	Sunoco LP	20251006	50.16	50.8695	50.16	50.7	500646	49.0301	up	up	correct
SUPV.US	Grupo Supervielle S.A	20251006	5.08	5.139	4.74	5.05	2451900	5.05	down	down	correct
SUZ.US	Suzano S.A	20251006	9.48	9.52	9.27	9.36	1790443	9.1588	down	down	correct
SWK.US	Stanley Black & Decker Inc	20251006	75.94	75.94	73.57	74.35	1265000	73.4872	down	up	incorrect
SWX.US	Southwest Gas Holdings Inc	20251006	78.27	78.7	77.93	78.18	367500	77.0371	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20251006	6.07	6.1	6.03	6.06	33100	6.06	down	down	correct
SXC.US	SunCoke Energy Inc	20251006	8.53	8.63	8.35	8.36	833500	8.0881	down	down	correct
SXI.US	Standex International Corporation	20251006	215.26	218.07	213.39	216.11	68100	215.5112	up	up	correct
SXT.US	Sensient Technologies Corporation	20251006	94.54	95.21	93.62	93.65	483898	92.8354	down	down	correct
SYF.US	Synchrony Financial	20251006	71.85	72.345	70	71.38	3271300	70.7996	down	down	correct
SYK.US	Stryker Corporation	20251006	371.01	373.5	365	366.28	1721800	365.3698	down	down	correct
SYY.US	Sysco Corporation	20251006	81.84	81.97	80.72	80.83	2204300	80.2377	down	down	correct
T.US	PC	20251006	20.15	20.15	19.99	20.14	137144	19.5367	down	down	correct
TAC.US	TransAlta Corporation	20251006	14.5	14.86	14.47	14.67	2025700	14.5692	up	down	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20251006	14.57	14.72	14.51	14.55	3408800	14.55	down	up	incorrect
TAL.US	TAL Education Group	20251006	11.14	11.29	11.1	11.24	1752900	11.24	up	down	incorrect
TALO.US	Talos Energy Inc	20251006	10.07	10.35	10	10.24	1460000	10.24	up	up	correct
TAP.US	Molson Coors Beverage Company	20251006	46.25	46.285	45.64	45.65	2297270	44.7188	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20251006	23.41	23.46	23.3101	23.4	25953	22.7265	down	down	correct
TBI.US	TrueBlue Inc	20251006	6.11	6.11	5.89	5.95	282100	5.95	down	up	incorrect
TCI.US	Transcontinental Realty Investors Inc	20251006	45.07	45.78	45.07	45.78	800	45.78	up	down	incorrect
TD.US	The Toronto	20251006	81.33	81.33	80.11	81.23	1383800	79.8018	down	down	correct
TDC.US	Teradata Corporation	20251006	22.3	23.08	22.15	23.02	2736100	23.02	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20251006	11.83	11.93	11.7718	11.86	36583	11.7548	up	up	correct
TDG.US	TransDigm Group Incorporated	20251006	1290.15	1296.6	1274.49	1291.74	184700	1291.74	up	up	correct
TDOC.US	Teladoc Health Inc	20251006	9.1	9.1	8.56	8.57	13503100	8.57	down	down	correct
TDS.US	Telephone and Data Systems Inc	20251006	39.5	39.76	38.73	39	771500	38.9594	down	down	correct
TDW.US	Tidewater Inc	20251006	53.4	54.76	53.4	53.7	716700	53.7	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20251006	592	595.53	588.48	593.62	169800	593.62	up	down	incorrect
TEAF.US	Tortoise Essential Assets Income Term Fund	20251006	11.9	11.9	11.8	11.87	32100	11.7819	down	up	incorrect
TECK.US	Teck Resources Limited	20251006	43.61	44.17	43.02	43.04	3127400	42.9546	down	up	incorrect
TEF.US	Telefónica S.A	20251006	5.03	5.035	4.93	4.94	905890	4.731	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20251006	6.2	6.21	6.16	6.2	229000	5.6999
TEL.US	TE Connectivity Ltd	20251006	223.79	225.26	222.69	222.96	1694600	221.5431	down	up	incorrect
TEN.US	Tenneco Inc	20251006	22.12	22.34	21.58	21.8	296500	20.9481	down	down	correct
TEO.US	Telecom Argentina S.A	20251006	7.52	7.62	7.39	7.53	292200	7.2713	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20251006	20.02	20.23	19.87	19.96	9328200	19.96	down	down	correct
TEX.US	Terex Corporation	20251006	52.91	53.93	52.24	53.57	496020	53.2338	up	up	correct
TFC.US	Truist Financial Corporation	20251006	45.56	46.37	45.01	45.33	9665800	44.3625	down	down	correct
TFII.US	TFI International Inc	20251006	91.49	94.36	89.83	93.14	241100	92.7217	up	up	correct
TFSA.US	TFSA	20251006	24.625	24.95	24.625	24.786	3200	24.3539	up	up	correct
TFX.US	Teleflex Incorporated	20251006	131.54	131.54	127.32	127.71	415200	126.9451	down	down	correct
TG.US	Tredegar Corporation	20251006	7.77	7.97	7.73	7.83	62300	7.83	up	up	correct
TGNA.US	TEGNA Inc	20251006	20.13	20.23	20.1	20.15	2389800	20.0193	up	down	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20251006	21.34	21.54	20.94	21.27	579000	21.27	down	down	correct
TGT.US	Target Corporation	20251006	89.34	90.17	87.84	88.96	8975719	86.9578	down	down	correct
THC.US	Tenet Healthcare Corporation	20251006	202.78	204.59	199.64	199.76	640742	199.76	down	down	correct
THG.US	The Hanover Insurance Group Inc	20251006	184.05	185.79	183.48	184.62	179200	183.6713	up	up	correct
THO.US	Thor Industries Inc	20251006	108.64	108.96	105.11	106.41	583600	105.376	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20251006	18.16	18.24	18	18.03	223200	17.1908	down	down	correct
THR.US	Thermon Group Holdings Inc	20251006	27.74	27.97	27.01	27.47	214500	27.47	down	down	correct
THS.US	TreeHouse Foods Inc	20251006	21.09	21.23	20.39	20.52	957400	20.52	down	down	correct
THW.US	Tekla World Healthcare Fund	20251006	12.89	12.96	12.75	12.78	185700	12.2084	down	down	correct
TISI.US	Team Inc	20251006	15.55	16.1	15.31	15.56	7454	15.56	up	down	incorrect
TJX.US	The TJX Companies Inc	20251006	141.24	143.64	141.24	143.11	6309617	142.2957	up	down	incorrect
TK.US	Teekay Corporation	20251006	8.25	8.3	8.1	8.11	561200	8.11	down	up	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20251006	5.93	6	5.9	5.98	3602600	5.8554	up	up	correct
TKR.US	The Timken Company	20251006	76.8	77.35	76.09	76.76	253700	76.1757	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20251006	18.28	18.28	18.11	18.21	365100	18.21	down	down	correct
TLYS.US	Tilly's Inc	20251006	2	2	1.93	1.95	47600	1.95	down	up	incorrect
TM.US	Toyota Motor Corporation	20251006	198.74	199.48	198.32	199.18	321300	199.18	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20251006	22.88	23.14	22.74	22.9	2862500	22.9	up	down	incorrect
TMHC.US	Taylor Morrison Home Corporation	20251006	67.86	67.86	66.18	66.47	917700	66.47	down	up	incorrect
TMO.US	Thermo Fisher Scientific Inc	20251006	540	545.86	536.46	543.95	2560100	543.5413	up	up	correct
TNC.US	Tennant Company	20251006	83	84.47	82.6	83.69	76341	82.9238	up	up	correct
TNET.US	TriNet Group Inc	20251006	66.08	67.45	65.51	66.17	310002	65.8623	up	up	correct
TNK.US	Teekay Tankers Ltd	20251006	51.17	51.205	50.365	50.55	360022	50.1818	down	down	correct
TNL.US	Travel + Leisure Co	20251006	61.85	62.29	61.15	61.96	570996	61.4769	up	up	correct
TOL.US	Toll Brothers Inc	20251006	143.5	143.86	140.48	140.74	1137912	140.2076	down	down	correct
TOST.US	Toast Inc.	20251006	37	37.25	35.98	36.95	6849296	36.95	down	down	correct
TPB.US	Turning Point Brands Inc	20251006	87.91	89.49	86.202	89.32	539500	89.2586	up	up	correct
TPC.US	Tutor Perini Corporation	20251006	62.98	63.55	61.51	62.84	527900	62.785	down	down	correct
TPH.US	Tri Pointe Homes Inc	20251006	34.68	34.84	33.68	33.87	502600	33.87	down	down	correct
TPL.US	Texas Pacific Land Corporation	20251006	954.019	983.229	947.1651	975.3991	407481	324.1597	up	up	correct
TPR.US	Tapestry Inc	20251006	115.7	117.14	113.91	115.49	2437867	114.7808	down	down	correct
TPTA.US	TPTA	20251006	23.19	23.19	23.095	23.168	1200	22.8027	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20251006	5.67	5.715	5.55	5.58	538400	5.3673	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20251006	21.5	21.55	21.312	21.3707	10981	21.1632	down	up	incorrect
TR.US	Tootsie Roll Industries Inc	20251006	43.44	43.97	43.0899	43.34	152234	41.8022	down	up	incorrect
TRC.US	Tejon Ranch Co	20251006	16.28	16.28	15.74	15.82	89400	15.82	down	up	incorrect
TREX.US	Trex Company Inc	20251006	53.5	53.5	50.9	52.3	1890672	52.3	down	down	correct
TRGP.US	Targa Resources Corp	20251006	163.6	163.97	160.77	162.6	1233500	160.7253	down	down	correct
TRI.US	Thomson Reuters Corporation	20251006	154.24	154.24	150.92	152.03	1398700	150.2293	down	down	correct
TRN.US	Trinity Industries Inc	20251006	28.18	28.35	27.87	27.96	509800	27.3523	down	up	incorrect
TRNO.US	Terreno Realty Corporation	20251006	58.24	58.69	57.78	58.39	495100	57.895	up	down	incorrect
TROX.US	Tronox Holdings plc	20251006	4.13	4.15	3.95	3.99	2854300	3.903	down	up	incorrect
TRP.US	TC Energy Corporation	20251006	55.37	55.37	54.38	54.49	2390100	53.9017	down	up	incorrect
TRTX.US	TPG RE Finance Trust Inc	20251006	8.71	8.71	8.465	8.54	767600	8.315	down	down	correct
TRU.US	TransUnion	20251006	77.01	77.4	74.67	76.63	3801000	76.392	down	down	correct
TRV.US	The Travelers Companies Inc	20251006	285.01	285.69	281.83	282.73	1103900	281.6159	down	down	correct
TS.US	Tenaris S.A	20251006	36.38	36.56	36.15	36.17	1488200	35.6397	down	down	correct
TSE.US	Trinseo S.A	20251006	2.3	2.3	2.04	2.08	514800	2.08	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20251006	4.92	4.93	4.91	4.91	56200	4.7159	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20251006	22.31	22.47	22.17	22.25	442300	21.755	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20251006	300.01	307.3	299.935	302.4	15785030	301.6248	up	up	correct
TSN.US	Tyson Foods Inc	20251006	54.52	54.675	54.09	54.15	3232684	53.2439	down	down	correct
TSQ.US	Townsquare Media Inc	20251006	6.47	6.59	6.42	6.46	58000	6.0609	down	down	correct
TT.US	Trane Technologies plc	20251006	428.4	430.23	422.38	424.77	1076000	422.7652	down	down	correct
TTC.US	The Toro Company	20251006	77	77.07	75.8	76.6	839900	75.8373	down	down	correct
TTE.US	TotalEnergies SE	20251006	59.84	60.23	59.69	59.78	1387500	58.9442	down	down	correct
TTI.US	TETRA Technologies Inc	20251006	5.6	5.88	5.55	5.83	3277900	5.83	up	up	correct
TU.US	TELUS Corporation	20251006	15.59	15.63	15.38	15.53	2920400	15.1823	down	down	correct
TUYA.US	Tuya Inc	20251006	2.57	2.66	2.525	2.6	2177426	2.6	up	up	correct
TV.US	Grupo Televisa S.A.B	20251006	2.59	2.6	2.53	2.53	568300	2.53	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20251006	24.03	24.15	23.9065	24.14	6313	23.8762	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20251006	23.973	24	23.67	24	10130	23.726	up	up	correct
TWI.US	Titan International Inc	20251006	8.35	8.38	7.82	7.86	754000	7.86	down	down	correct
TWLO.US	Twilio Inc	20251006	103.75	110.49	102.88	109.7	4357000	109.7	up	up	correct
TWN.US	The Taiwan Fund Inc	20251006	54.22	57.01	54.22	55.36	26000	49.6117	up	up	correct
TWO.US	Two Harbors Investment Corp	20251006	9.75	9.78	9.6	9.66	1740137	9.3496	down	down	correct
TX.US	Ternium S.A	20251006	36.31	36.94	35.85	36.11	282500	35.2145	down	down	correct
TXT.US	Textron Inc	20251006	87.35	87.92	86.65	87.34	1293400	87.3199	down	down	correct
TY.US	Tri	20251006	34.23	34.41	34.06	34.18	42600	33.9152	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20251006	43.46	43.68	43.36	43.51	36900	41.3458	up	up	correct
TYL.US	Tyler Technologies Inc	20251006	500.46	504.4	495.3	496.23	311286	496.23	down	down	correct
U.US	Unity Software Inc	20251006	38.5	38.75	36.81	37.53	13570440	37.53	down	down	correct
UA.US	Under Armour Inc	20251006	4.93	4.93	4.83	4.84	2889679	4.84	down	down	correct
UAA.US	Under Armour Inc	20251006	5.06	5.06	4.96	5	7461000	5	down	down	correct
UAN.US	CVR Partners LP	20251006	93.11	94.9871	92.925	94.64	18330	90.4853	up	up	correct
UBER.US	Uber Technologies Inc	20251006	96.96	101.295	96.89	100.1	22760900	100.1	up	up	correct
UBS.US	UBS Group AG	20251006	41.11	41.135	40.755	41.04	820400	41.04	down	up	incorrect
UDR.US	UDR Inc	20251006	36.53	36.53	35.86	36.03	3335700	35.1868	down	down	correct
UE.US	Urban Edge Properties	20251006	20.06	20.135	19.85	19.94	729900	19.7473	down	down	correct
UFI.US	Unifi Inc	20251006	4.61	4.74	4.5235	4.63	77778	4.63	up	up	correct
UGI.US	UGI Corporation	20251006	32.52	32.68	32.19	32.38	1880700	32.0608	down	down	correct
UGP.US	Ultrapar Participações S.A	20251006	3.91	3.95	3.89	3.9	2196700	3.739	down	up	incorrect
UHS.US	Universal Health Services Inc	20251006	207.17	209.73	206.52	206.84	588700	206.4696	down	up	incorrect
UHT.US	Universal Health Realty Income Trust	20251006	38.34	38.5	37.12	37.17	104000	36.5013	down	down	correct
UI.US	Ubiquiti Inc	20251006	670	680.17	645	663.97	191036	662.2824	down	down	correct
UIS.US	Unisys Corporation	20251006	3.93	3.94	3.83	3.89	486900	3.89	down	down	correct
UL.US	Unilever PLC	20251006	58.6387	58.8489	58.4985	58.6387	1801397	64.9315
UMC.US	United Microelectronics Corporation	20251006	7.26	7.35	7.23	7.35	8449900	7.35	up	up	correct
UMH.US	UMH Properties Inc	20251006	14.66	14.67	14.16	14.2	859800	13.7929	down	down	correct
UNF.US	UniFirst Corporation	20251006	169.26	170.91	164.26	164.97	120300	164.4027	down	down	correct
UNFI.US	United Natural Foods Inc	20251006	40.71	41.9	40.53	41.37	1443300	41.37	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20251006	361.025	362.52	357.11	358.77	7181663	356.3739	down	down	correct
UNM.US	Unum Group	20251006	79.57	79.93	78.37	78.64	726076	77.6953	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20251006	24.275	24.34	24.1	24.34	9667	23.5471	up	up	correct
UNP.US	Union Pacific Corporation	20251006	237	238.232	235.5	237.41	3261115	234.8023	up	up	correct
UP.US	Wheels Up Experience Inc	20251006	2.01	2.15	1.95	2.09	12323300	2.09	up	up	correct
UPS.US	United Parcel Service Inc	20251006	86.86	87.05	85.78	86.62	6987032	83.9689	down	down	correct
URI.US	United Rentals Inc	20251006	979.78	989	969.29	987.34	308600	983.0575	up	up	correct
USA.US	Liberty All	20251006	6.46	6.47	6.4113	6.44	1017529	6.0858	down	down	correct
USAC.US	USA Compression Partners LP	20251006	23.59	23.62	23.25	23.42	143000	22.4084	down	down	correct
USB.US	U.S. Bancorp	20251006	48.31	49	47.48	47.72	8426600	47.2631	down	down	correct
USDP.US	USD Partners LP	20251006	0.006	0.009	0.006	0.006	14500	0.006
USFD.US	US Foods Holding Corp	20251006	76.35	76.505	75.31	75.51	1513765	75.51	down	down	correct
USNA.US	USANA Health Sciences Inc	20251006	27.17	27.25	26.57	26.58	123400	26.58	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20251006	88.54	91.16	88.14	89.53	231000	88.9679	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20251006	24.71	24.97	24.67	24.85	804200	24.2291	up	down	incorrect
UTI.US	Universal Technical Institute Inc	20251006	31.49	32.17	31.2	31.81	831400	31.81	up	up	correct
UTL.US	Unitil Corporation	20251006	46.88	47.15	46.4	46.77	95100	45.9025	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20251006	28.35	29.71	28.34	29.71	476900	29.4284	up	down	incorrect
UVV.US	Universal Corporation	20251006	55.44	55.65	54.61	54.97	210300	53.3143	down	up	incorrect
UWMC.US	WS	20251006	5.98	5.98	5.595	5.6	10201878	5.6	down	down	correct
UZD.US	UZD	20251006	21.39	21.39	21.2	21.27	39600	20.4914	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20251006	18.38	18.45	18.19	18.29	54800	17.6172	down	down	correct
UZF.US	UZF	20251006	18.77	18.77	18.27	18.34	10000	17.6649	down	down	correct
V.US	Visa Inc	20251006	350.01	351.12	344.35	349.28	4735635	347.8638	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20251006	68.84	69.24	66.64	68.42	538800	66.6974	down	down	correct
VAL.US	WT	20251006	2.93	2.93	2.7689	2.7883	1200	2.7883	down	down	correct
VALE.US	Vale S.A.	20251006	11.12	11.32	11.1	11.29	52374100	10.72	up	up	correct
VATE.US	Innovate Corp	20251006	4.7	4.8	4.43	4.47	75000	4.47	down	down	correct
VBF.US	Invesco Bond Fund	20251006	15.77	15.84	15.73	15.76	28400	15.4093	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20251006	10.59	10.6	10.54	10.6	60500	10.2928	up	up	correct
VEEV.US	Veeva Systems Inc	20251006	298.12	303.47	296.16	299.76	1218100	299.76	up	up	correct
VEL.US	Velocity Financial Inc	20251006	18.08	18.25	17.8	18.01	124365	18.01	down	down	correct
VET.US	Vermilion Energy Inc	20251006	8.49	8.66	8.38	8.48	1157500	8.3893	down	down	correct
VFC.US	V.F. Corporation	20251006	15.31	15.31	14.49	14.5	5922600	14.4282	down	up	incorrect
VGI.US	Virtus Global Multi	20251006	7.98	8.03	7.92	7.94	24000	7.5474	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20251006	10.05	10.1	10.03	10.05	241000	9.7391
VHC.US	VirnetX Holding Corp	20251006	15.97	17.49	15.97	16.77	2500	16.77	up	up	correct
VHI.US	Valhi Inc	20251006	15.7	15.92	15.6	15.64	7700	15.5362	down	down	correct
VICI.US	VICI Properties Inc	20251006	32.52	32.583	32.17	32.24	6579100	31.7275	down	down	correct
VIPS.US	Vipshop Holdings Limited	20251006	20.2	20.52	20.15	20.4	1673600	20.4	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20251006	35	35.8	34.363	35.51	896520	35.51	up	up	correct
VIV.US	Telefônica Brasil S.A	20251006	12.52	12.53	12.38	12.42	809700	12.2797	down	down	correct
VKQ.US	Invesco Municipal Trust	20251006	9.57	9.59	9.52	9.57	428700	9.2657
VLN.US	Valens	20251006	1.94	1.95	1.87	1.94	907900	1.94
VLO.US	Valero Energy Corporation	20251006	161.82	165.07	160.8	163.42	2020700	161.4088	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20251006	7.01	7.01	6.78	6.88	360200	6.88	down	down	correct
VLT.US	Invesco High Income Trust II	20251006	11.27	11.35	11.27	11.29	56900	10.8243	up	up	correct
VMC.US	Vulcan Materials Company	20251006	304.09	306.91	301.01	304.67	523087	304.1504	up	up	correct
VMI.US	Valmont Industries Inc	20251006	397.19	402.37	395.855	400.36	191013	399.7078	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20251006	9.63	9.63	9.55	9.56	406400	9.2557	down	down	correct
VNCE.US	Vince Holding Corp	20251006	3.13	3.39	3.07	3.28	363700	3.28	up	up	correct
VNO.US	Vornado Realty Trust	20251006	41.13	41.85	40.86	41.24	1468200	40.3477	up	up	correct
VNT.US	Vontier Corporation	20251006	41.84	41.9	40.33	40.47	900544	40.4158	down	down	correct
VOC.US	VOC Energy Trust	20251006	3.05	3.05	2.9901	3.03	57283	2.8373	down	down	correct
VOYA.US	Voya Financial Inc	20251006	75.26	75.82	74.48	75.43	608654	74.4242	up	up	correct
VPG.US	Vishay Precision Group Inc	20251006	32.78	32.82	32.06	32.08	67500	32.08	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20251006	10.39	10.48	10.39	10.45	37100	10.1265	up	up	correct
VRT.US	Vertiv Holdings Co	20251006	168.845	169.83	162.34	162.8	7203300	162.7393	down	down	correct
VSH.US	Vishay Intertechnology Inc	20251006	16.38	16.38	16.02	16.08	996173	15.9656	down	down	correct
VST.US	Vistra Corp	20251006	206.16	207.93	197.43	200.41	6019800	200.131	down	up	incorrect
VTEX.US	VTEX	20251006	4.45	4.55	4.41	4.53	692600	4.53	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20251006	11.08	11.12	11.08	11.1	27000	10.7728	up	up	correct
VTOL.US	Bristow Group Inc	20251006	36.74	37.44	36.68	37.14	133600	37.14	up	up	correct
VTR.US	Ventas Inc	20251006	69.47	69.7	68.77	69.25	2692396	68.8284	down	down	correct
VVR.US	Invesco Senior Income Trust	20251006	3.37	3.38	3.34	3.35	1183100	3.1624	down	down	correct
VVV.US	Valvoline Inc	20251006	35.75	35.86	34.94	34.96	1945700	34.96	down	down	correct
VZ.US	Verizon Communications Inc	20251006	43.25	43.38	41.35	41.44	75944200	40.0449	down	up	incorrect
W.US	Wayfair Inc	20251006	88.51	89.27	84.02	84.19	3255700	84.19	down	up	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20251006	201.06	202.89	198.315	201.28	1066992	200.797	up	up	correct
WAL.US	Western Alliance Bancorporation	20251006	87.57	89.23	86.415	87.42	830010	86.5629	down	down	correct
WAT.US	Waters Corporation	20251006	327.5	330	325.54	327.62	433041	327.62	up	down	incorrect
WBS.US	Webster Financial Corporation	20251006	60.5	62.16	60.375	61.45	1755305	60.6892	up	up	correct
WCC.US	WESCO International Inc	20251006	217.58	221.42	215.9	219.5	379300	219.1408	up	up	correct
WCN.US	Waste Connections Inc	20251006	173.7	175.57	173.41	174.15	1105300	173.4212	up	up	correct
WD.US	Walker & Dunlop Inc	20251006	84.2	84.48	80.58	80.97	190289	80.0846	down	down	correct
WDH.US	Waterdrop Inc	20251006	1.99	1.9989	1.95	1.97	545042	1.9386	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20251006	14.96	14.98	14.84	14.86	181700	14.103	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20251006	11.33	11.4	11.2	11.29	24600	10.9389	down	down	correct
WEAV.US	Weave Communications Inc.	20251006	6.73	6.93	6.61	6.78	1218800	6.78	up	up	correct
WEC.US	WEC Energy Group Inc	20251006	113.94	114.63	113.41	114.55	1389200	112.6859	up	down	incorrect
WELL.US	Welltower Inc	20251006	174.04	175.4392	173.1516	174.14	1932406	172.8494	up	up	correct
WES.US	Western Midstream Partners LP	20251006	38.76	38.83	37.93	37.97	2388842	36.2584	down	down	correct
WEX.US	WEX Inc	20251006	159.52	160.66	158.2	158.4	244700	158.4	down	down	correct
WF.US	Woori Financial Group Inc	20251006	56.1	56.82	55.5985	56.82	60048	56.5047	up	up	correct
WFC.US	Wells Fargo & Company	20251006	80.56	81.46	79.57	80.69	12837700	79.8754	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20251006	68.68	70.59	67.445	70.52	289812	70.1474	up	up	correct
WGO.US	Winnebago Industries Inc	20251006	34.84	34.84	32.85	32.87	501778	32.6203	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20251006	81.2	81.825	80.7	81.03	615100	80.5971	down	down	correct
WHD.US	Cactus Inc	20251006	37.89	38.12	37.1	37.24	690345	37.0223	down	down	correct
WHG.US	Westwood Holdings Group Inc	20251006	16.66	16.66	16.36	16.62	6161	16.3298	down	down	correct
WHR.US	Whirlpool Corporation	20251006	80	80.49	78.26	79.33	930347	77.2941	down	down	correct
WIA.US	Western Asset Inflation	20251006	8.43	8.46	8.43	8.43	50600	8.1708
WIT.US	Wipro Limited	20251006	2.65	2.67	2.62	2.66	9027860	2.5923	up	up	correct
WIW.US	Western Asset Inflation	20251006	8.89	8.94	8.88	8.92	140800	8.6032	up	up	correct
WK.US	Workiva Inc	20251006	88.33	89.19	86.51	88.91	675000	88.91	up	up	correct
WLK.US	Westlake Chemical Corporation	20251006	83.26	83.34	81.25	81.7	899537	80.5838	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20251006	21.41	21.42	21.13	21.18	32370	20.1963	down	down	correct
WM.US	Waste Management Inc	20251006	219.27	220	217.015	217.69	1116838	216.8515	down	up	incorrect
WMB.US	The Williams Companies Inc	20251006	64.79	65.16	63.57	63.58	6239111	63.0582	down	up	incorrect
WMK.US	Weis Markets Inc	20251006	72.67	72.67	69.355	69.5	164267	68.8186	down	up	incorrect
WMS.US	Advanced Drainage Systems Inc	20251006	143.01	143.01	140.84	141.5	529463	141.1844	down	up	incorrect
WMT.US	Walmart Inc	20251006	101.88	103.07	101.58	102.7	13303600	102.4911	up	up	correct
WNC.US	Wabash National Corporation	20251006	9.77	9.785	9.39	9.41	430591	9.3295	down	down	correct
WNS.US	WNS (Holdings) Limited	20251006	76.28	76.35	76.27	76.31	303700	76.31	up	up	correct
WOLF.US	Wolfspeed Inc	20251006	24.62	26.946	23.287	26.17	4436700	26.17	up	up	correct
WOR.US	Worthington Industries Inc	20251006	55.73	55.86	55.07	55.4	225732	55.2196	down	down	correct
WOW.US	WideOpenWest Inc	20251006	5.15	5.16	5.15	5.15	243385	5.15
WPC.US	W. P. Carey Inc	20251006	68.54	68.9	68.05	68.17	1310805	67.2093	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20251006	110.7	111.28	109.71	109.81	2009905	109.6359	down	up	incorrect
WPP.US	WPP plc	20251006	25.16	25.35	24.545	24.8	575418	24.2693	down	up	incorrect
WRB.US	W. R. Berkley Corporation	20251006	76.99	77.58	76.67	76.98	1816739	75.6738	down	up	incorrect
WRBY.US	Warby Parker Inc.	20251006	26.44	26.48	25.17	25.36	1589800	25.36	down	up	incorrect
WSM.US	Williams	20251006	199	199.095	195.51	196.15	969521	194.8453	down	down	correct
WSO.US	Watsco Inc	20251006	414.81	418.309	409.48	409.99	366633	403.3612	down	down	correct
WSR.US	Whitestone REIT	20251006	12.01	12.0324	11.84	11.87	308947	11.7874	down	down	correct
WST.US	West Pharmaceutical Services Inc	20251006	271.44	271.49	266.33	268.07	586436	267.6109	down	up	incorrect
WTI.US	W&T Offshore Inc	20251006	2.04	2.2089	2.03	2.16	6901885	2.1488	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20251006	1828.04	1868.48	1827	1864.48	51488	1864.48	up	up	correct
WTRG.US	Essential Utilities Inc	20251006	39.49	40.08	39.26	40.07	1678700	39.3558	up	up	correct
WTS.US	Watts Water Technologies Inc	20251006	283.96	287.09	281.04	282.91	119174	281.9319	down	down	correct
WTTR.US	Select Energy Services Inc	20251006	10.89	11.08	10.83	10.85	1045217	10.7205	down	down	correct
WU.US	The Western Union Company	20251006	8	8.15	8	8.07	10187640	7.8716	up	up	correct
WWW.US	Wolverine World Wide Inc	20251006	25.4	25.8	24.58	25.08	2660711	24.9418	down	down	correct
WY.US	Weyerhaeuser Company	20251006	25.06	25.1	24.76	24.96	3680725	24.7245	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20251006	5.25	5.25	5.21	5.24	630000	4.8785	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20251006	13.36	13.415	13.115	13.21	1260749	13.0821	down	down	correct
XOM.US	Exxon Mobil Corporation	20251006	113.29	114.77	113.18	114.2	12036800	112.4602	up	up	correct
XPEV.US	XPeng Inc	20251006	23.07	23.89	22.945	23.63	8329400	23.63	up	up	correct
XPO.US	XPO Logistics Inc	20251006	128.2	134.52	125.83	133.45	1222800	133.45	up	up	correct
XPOF.US	Xponential Fitness Inc.	20251006	8.12	8.31	7.88	7.93	469300	7.93	down	down	correct
XPRO.US	Frank’s International NV	20251006	12.67	13.25	12.46	13.18	1571500	13.18	up	up	correct
XYF.US	X Financial	20251006	14.21	14.86	14.12	14.51	207400	14.51	up	up	correct
XYL.US	Xylem Inc	20251006	149.92	151.16	148.42	149.9	1330568	148.9722	down	down	correct
YALA.US	Yalla Group Limited	20251006	7.56	7.57	7.41	7.54	392700	7.54	down	up	incorrect
YELP.US	Yelp Inc	20251006	31.85	32.92	31.7	32.82	1064600	32.82	up	up	correct
YETI.US	YETI Holdings Inc	20251006	35.05	35.4	34	34.3	1817600	34.3	down	down	correct
YEXT.US	Yext Inc	20251006	8.42	8.435	8.32	8.41	886200	8.41	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20251006	13.4	14.07	13.37	14	13544000	13.8952	up	up	correct
YOU.US	Clear Secure Inc.	20251006	32.01	32.4099	30.6401	31.03	1917978	30.92	down	down	correct
YPF.US	YPF Sociedad Anónima	20251006	24.21	24.83	23.71	24.62	1832700	24.62	up	down	incorrect
YRD.US	Yiren Digital Ltd	20251006	6.45	6.69	6.44	6.6	98897	6.6	up	down	incorrect
YSG.US	Yatsen Holding Limited	20251006	8.29	8.474	8.18	8.23	291300	8.23	down	up	incorrect
YUM.US	Yum! Brands Inc	20251006	150.09	150.67	148.6	148.78	1395000	147.3994	down	up	incorrect
YUMC.US	Yum China Holdings Inc	20251006	42.5	43.33	42.49	43.19	1361800	42.7374	up	down	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20251006	101.03	101.31	98.78	98.83	1065643	98.568	down	down	correct
ZEPP.US	Zepp Health Corporation	20251006	50.94	56.61	50.66	56.12	496298	56.12	up	up	correct
ZETA.US	Zeta Global Holdings Corp.	20251006	19.73	20.62	19.032	19.98	7990600	19.98	up	up	correct
ZH.US	Zhihu Inc	20251006	4.93	5.07	4.9	5.03	178400	5.03	up	up	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20251006	13.8	13.87	13.48	13.7	6354300	13.4919	down	down	correct
ZIP.US	ZipRecruiter Inc	20251006	4.21	4.28	3.98	4.1	854058	4.1	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20251006	19.03	19.315	19.01	19.25	882200	19.25	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20251006	6.56	6.59	6.54	6.57	288900	6.3212	up	up	correct
ZTS.US	Zoetis Inc	20251006	146.43	147.04	144.85	145.36	3119684	144.2397	down	down	correct
ZVIA.US	Zevia PBC	20251006	2.41	2.475	2.33	2.36	874300	2.36	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20251006	47.16	47.37	46.67	47.29	661000	47.0736	up	down	incorrect
ZYME.US	Zymeworks Inc	20251006	17.04	17.4	16.625	16.685	782400	16.685	down	down	correct