CollectAI

close-nyse_stocks

2025/10/07

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20251007	141.86	142.27	138.44	138.56	1444600	138.3128	down	down	correct
AA.US	Alcoa Corporation	20251007	34.1	35.865	34.0201	35.53	11291420	35.4345	up	up	correct
AAP.US	Advance Auto Parts Inc	20251007	58.29	58.53	56.74	56.84	1630136	56.224	down	down	correct
AAT.US	American Assets Trust Inc	20251007	20.17	20.25	20	20.01	512900	19.3252	down	down	correct
AB.US	AllianceBernstein Holding L.P	20251007	38.35	38.78	38.26	38.44	116400	36.7338	up	up	correct
ABBV.US	AbbVie Inc	20251007	231.29	234.08	227.59	232.83	4901000	229.3185	up	up	correct
ABEV.US	Ambev S.A	20251007	2.18	2.18	2.14	2.16	39676500	2.0445	down	down	correct
ABG.US	Asbury Automotive Group Inc	20251007	246.22	247	241.31	243.2	131574	243.2	down	down	correct
ABM.US	ABM Industries Incorporated	20251007	46.35	46.6	45.5	45.61	611933	45.3112	down	down	correct
ABR.US	PD	20251007	18.865	18.9255	18.65	18.7	6325	17.8889	down	down	correct
ABT.US	Abbott Laboratories	20251007	134.09	134.09	131.93	133.02	4816100	131.7637	down	down	correct
AC.US	Associated Capital Group Inc	20251007	34.98	36.75	34.98	36.75	1004	36.75	up	up	correct
ACA.US	Arcosa Inc	20251007	91.69	92.335	90.21	90.86	336685	90.7707	down	up	incorrect
ACCO.US	ACCO Brands Corporation	20251007	4.07	4.12	3.97	3.97	652200	3.8789	down	up	incorrect
ACH.US	Aluminum Corporation of China Limited	20251007	4.63	4.77	4.6	4.76	4334300	4.76	up	up	correct
ACI.US	Albertsons Companies Inc	20251007	16.81	17.22	16.7	17.19	8915100	16.9069	up	up	correct
ACM.US	AECOM	20251007	130.34	130.34	128	129.43	1097600	129.0284	down	up	incorrect
ACN.US	Accenture plc	20251007	249.13	252.83	248.21	251.23	5930400	248.1571	up	down	incorrect
ACP.US	PA	20251007	21.4	21.4	21.3	21.3	729	20.9545	down	up	incorrect
ACR.US	PD	20251007	21.94	22.1	21.55	21.87	20237	21.3843	down	up	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20251007	4.57	4.62	4.57	4.58	399557	4.4409	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20251007	24.51	24.675	24.23	24.37	46700	23.5517	down	down	correct
ADC.US	P	20251007	18.2929	18.33	18.1	18.135	3921	18.135	down	down	correct
ADCT.US	ADC Therapeutics SA	20251007	4.43	4.4769	4.15	4.31	1258636	4.31	down	down	correct
ADM.US	Archer	20251007	62.33	63.42	62.07	62.89	3486700	61.8979	up	up	correct
ADNT.US	Adient plc	20251007	25.52	25.54	23.5	24.29	1569548	24.29	down	down	correct
ADT.US	ADT Inc	20251007	8.7	8.745	8.53	8.58	8416416	8.5217	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20251007	22.56	22.68	22.45	22.45	199600	21.5692	down	down	correct
AEE.US	Ameren Corporation	20251007	105.17	105.67	104.303	104.61	2213008	103.8622	down	down	correct
AEFC.US	AEFC	20251007	20.66	20.66	20.51	20.57	16300	19.9257	down	down	correct
AEG.US	Aegon N.V	20251007	7.88	7.9	7.82	7.83	3945100	7.83	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20251007	171	171.09	165.46	166.29	2707200	165.6119	down	down	correct
AEO.US	American Eagle Outfitters Inc	20251007	15.87	15.9	15.32	15.48	6963200	15.2831	down	up	incorrect
AER.US	AerCap Holdings N.V	20251007	125.31	125.84	123.5	123.63	1522700	123.0526	down	down	correct
AES.US	The AES Corporation	20251007	14.27	14.58	14.25	14.4	10747400	14.0528	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20251007	10.77	10.84	10.77	10.82	258300	10.5758	up	up	correct
AFG.US	American Financial Group Inc	20251007	148.37	148.99	146.72	146.84	321700	141.2513	down	down	correct
AFGB.US	American Financial Group Inc	20251007	23.05	23.074	23.05	23.05	1800	22.6646
AFGC.US	American Financial Group Inc	20251007	20.5808	20.6101	20.33	20.4	17109	19.728	down	down	correct
AFGD.US	American Financial Group Inc	20251007	22.26	22.45	22.244	22.3	6800	21.5775	up	up	correct
AFGE.US	American Financial Group Inc	20251007	19.239	19.239	18.91	18.97	3475	18.3651	down	down	correct
AFL.US	Aflac Incorporated	20251007	113.33	113.9	112.55	112.93	1719400	111.7502	down	down	correct
AG.US	First Majestic Silver Corp	20251007	12.84	12.93	12.51	12.69	20136400	12.6813	down	down	correct
AGCO.US	AGCO Corporation	20251007	110.34	111.32	109.22	110.38	813500	109.8485	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20251007	13.79	13.98	13.77	13.89	156700	13.2282	up	up	correct
AGI.US	Alamos Gold Inc	20251007	34.71	34.78	33.13	33.53	4374600	33.5066	down	down	correct
AGL.US	agilon health inc	20251007	1.12	1.14	1.05	1.06	4057309	1.06	down	down	correct
AGM.US	PG	20251007	19.38	19.4844	19.24	19.3634	13507	19.0364	down	down	correct
AGO.US	Assured Guaranty Ltd	20251007	83.98	85.18	82.6	82.61	247000	81.9336	down	down	correct
AGRO.US	Adecoagro S.A	20251007	7.83	7.87	7.67	7.83	373500	7.6551
AGX.US	Argan Inc	20251007	265.99	269	259.41	268.53	174300	267.6911	up	up	correct
AHH.US	PA	20251007	21.6	21.72	21.53	21.6085	12663	21.1771	up	up	correct
AHL.US	PE	20251007	21.895	21.9	21.62	21.84	7861	21.4616	down	down	correct
AHT.US	PI	20251007	14.2	14.43	14.02	14.43	7269	13.9469	up	down	incorrect
AI.US	C3.ai Inc	20251007	19.86	20.055	18.64	19.12	10585000	19.12	down	up	incorrect
AIN.US	Albany International Corp	20251007	56.11	56.45	55.17	55.62	275366	55.316	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20251007	24.12	24.17	23.72	23.89	77900	21.9446	down	down	correct
AIR.US	AAR Corp	20251007	83.3	83.81	81.66	83.06	456400	83.06	down	up	incorrect
AIT.US	Applied Industrial Technologies Inc	20251007	260.49	261.25	252.59	252.74	228773	251.8155	down	up	incorrect
AIV.US	Apartment Investment and Management Company	20251007	7.7	7.73	7.61	7.65	1356458	4.1076	down	up	incorrect
AIZ.US	Assurant Inc	20251007	221.7	223.65	216.17	216.29	365100	214.584	down	down	correct
AIZN.US	Assurant Inc	20251007	20.19	20.289	20.057	20.18	24400	19.8459	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20251007	310.39	313.09	308.18	309.81	863800	308.0476	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20251007	9.67	10	9.42	9.42	7592	9.42	down	up	incorrect
AKO.US	B	20251007	22.25	22.59	22.07	22.3	8433	21.96	up	up	correct
AKR.US	Acadia Realty Trust	20251007	19.94	19.96	19.64	19.67	973900	19.4809	down	down	correct
ALB.US	Albemarle Corporation	20251007	91.9	93.13	89.01	90.53	2238855	90.2576	down	down	correct
ALC.US	Alcon AG	20251007	76.73	76.78	75.34	75.37	1986300	75.37	down	down	correct
ALE.US	ALLETE Inc	20251007	67.3	67.38	67.29	67.29	583986	67.29	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20251007	17.37	17.42	17.19	17.26	462100	16.9714	down	down	correct
ALG.US	Alamo Group Inc	20251007	188.07	189.25	187.81	187.81	50000	187.1724	down	down	correct
ALIT.US	Alight Inc	20251007	3.22	3.24	3.15	3.23	4912400	3.1741	up	up	correct
ALK.US	Alaska Air Group Inc	20251007	48.78	49.56	47.77	49	4898900	49	up	up	correct
ALL.US	The Allstate Corporation	20251007	209.99	213.31	208.99	211.79	1277000	209.7343	up	up	correct
ALLE.US	Allegion plc	20251007	177.8	178.02	176.5	177.03	808200	176.4763	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20251007	85.09	85.48	83.54	83.69	1003200	83.4119	down	down	correct
ALTG.US	PA	20251007	25.53	25.55	25.32	25.5	5061	24.2724	down	down	correct
ALV.US	Autoliv Inc	20251007	125.18	125.52	122	122.34	558572	120.4614	down	down	correct
ALX.US	Alexander's Inc	20251007	240.13	240.78	237.15	238.94	85700	229.7921	down	down	correct
AM.US	Antero Midstream Corporation	20251007	19.1	19.16	18.855	19.13	2234100	18.6675	up	up	correct
AMBC.US	Ambac Financial Group Inc	20251007	9.31	9.48	8.58	8.64	1677300	8.64	down	down	correct
AMBP.US	Ardagh Metal Packaging S.A	20251007	3.75	3.755	3.65	3.7	1460700	3.5964	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20251007	2.93	2.93	2.81	2.84	20116100	2.84	down	down	correct
AMCR.US	Amcor plc	20251007	8.08	8.12	7.94	7.96	3106080	38.692	down	down	correct
AME.US	AMETEK Inc	20251007	183.98	183.98	181.25	181.42	1283200	181.1377	down	down	correct
AMG.US	Affiliated Managers Group Inc	20251007	246.2	246.2	239.26	239.95	192293	239.9326	down	up	incorrect
AMH.US	PH	20251007	24.13	24.2	24.12	24.2	11165	23.8119	up	down	incorrect
AMN.US	AMN Healthcare Services Inc	20251007	19.79	20	19.37	19.4	650400	19.4	down	down	correct
AMP.US	Ameriprise Financial Inc	20251007	497.07	500.4799	494.14	497.79	528979	494.6022	up	up	correct
AMPY.US	Amplify Energy Corp	20251007	5.05	5.12	4.86	5.1	1421300	5.1	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20251007	171.2	177.57	162.27	164.62	428100	164.62	down	down	correct
AMRC.US	Ameresco Inc	20251007	39.35	39.7	37.76	38.85	556952	38.85	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20251007	10.55	10.615	10.35	10.36	1862200	10.36	down	down	correct
AMT.US	American Tower Corporation (REIT)	20251007	186.26	186.99	183.95	186.97	2741700	185.1682	up	up	correct
AMWL.US	American Well Corporation	20251007	6.23	6.35	6.04	6.04	100300	6.04	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20251007	20.89	20.97	20.69	20.7	913500	20.4438	down	down	correct
AN.US	AutoNation Inc	20251007	218.81	220.03	215.04	215.18	301700	215.18	down	down	correct
ANET.US	Arista Networks Inc	20251007	150.48	151.55	143.28	145.29	7348700	145.29	down	down	correct
ANF.US	Abercrombie & Fitch Co	20251007	78	78.1	75.45	75.45	2889047	75.45	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20251007	9.65	9.67	9.6	9.64	499900	9.1638	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20251007	9.41	9.41	9.32	9.32	54200	8.6651	down	down	correct
AON.US	Aon plc	20251007	366.25	369.68	364.33	366.93	852900	365.3475	up	down	incorrect
AOS.US	A. O. Smith Corporation	20251007	72.51	72.6	71.37	71.4	808600	70.6652	down	up	incorrect
AP.US	Ampco	20251007	2.24	2.29	2.21	2.26	24100	2.26	up	down	incorrect
APAM.US	Artisan Partners Asset Management Inc	20251007	43.56	43.94	43.45	43.52	340400	41.1012	down	down	correct
APD.US	Air Products and Chemicals Inc	20251007	270.3	273.16	269.29	270.89	745500	268.927	up	up	correct
APG.US	APi Group Corporation	20251007	35.16	35.17	34.145	34.52	2040400	34.52	down	down	correct
APH.US	Amphenol Corporation	20251007	124.13	124.75	122.92	124.53	7395534	124.2903	up	down	incorrect
APLE.US	Apple Hospitality REIT Inc	20251007	11.72	11.82	11.65	11.65	3172100	11.2641	down	up	incorrect
AQN.US	Algonquin Power & Utilities Corp	20251007	5.79	5.83	5.76	5.79	4968600	5.669
AQNB.US	AQNB	20251007	25.76	25.85	25.7	25.8	6000	25.2682	up	up	correct
AR.US	Antero Resources Corporation	20251007	33.75	34.34	33.14	33.9	4322400	33.9	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20251007	6.69	6.76	6.63	6.7	1215200	6.6442	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20251007	13.78	13.88	13.58	13.76	318300	13.1884	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20251007	80.1	80.5	77.88	78.09	3016300	76.9535	down	down	correct
ARES.US	Ares Management Corporation	20251007	150.53	151.21	146.67	148.64	2171300	146.9641	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20251007	9.98	10.06	9.91	10	642800	9.748	up	up	correct
ARL.US	American Realty Investors Inc	20251007	15.75	15.75	15.75	15.75	300	15.75
ARLO.US	Arlo Technologies Inc	20251007	17.62	17.62	16.56	16.89	946800	16.89	down	down	correct
ARMK.US	Aramark	20251007	39.01	39.16	38.32	38.38	1436200	38.1405	down	down	correct
AROC.US	Archrock Inc	20251007	24.05	24.37	23.83	24.34	1375399	23.9766	up	up	correct
ARR.US	PC	20251007	21.95	22.09	21.7201	21.98	12306	21.2407	up	up	correct
ARW.US	Arrow Electronics Inc	20251007	123.58	124.0625	119.51	119.57	322306	119.57	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20251007	47.07	47.17	46.11	46.59	290600	46.5603	down	down	correct
ASAN.US	Asana Inc	20251007	14.63	14.74	13.73	14.35	5264720	14.35	down	down	correct
ASB.US	PF	20251007	21.44	21.7524	21.4	21.74	20436	21.0141	up	down	incorrect
ASC.US	Ardmore Shipping Corporation	20251007	11.64	11.69	11.38	11.45	521700	11.293	down	up	incorrect
ASG.US	Liberty All	20251007	5.57	5.6	5.53	5.53	193300	5.2894	down	up	incorrect
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20251007	21.34	21.34	21.155	21.33	128900	20.3381	down	up	incorrect
ASGN.US	ASGN Incorporated	20251007	49.21	49.3	47.43	47.73	607700	47.73	down	up	incorrect
ASH.US	Ashland Global Holdings Inc	20251007	49.24	49.33	47.16	47.49	727200	46.8034	down	down	correct
ASIX.US	AdvanSix Inc	20251007	20.23	20.75	20.105	20.43	352197	20.2033	up	up	correct
ASPN.US	Aspen Aerogels Inc	20251007	8.72	8.792	7.88	8.06	2255600	8.06	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20251007	320.12	320.12	313.76	313.95	68800	305.5693	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20251007	11.67	11.73	11.35	11.38	10395000	11.38	down	down	correct
ATEN.US	A10 Networks Inc	20251007	18.7	18.75	18.09	18.12	461513	18.0046	down	down	correct
ATH.US	PD	20251007	18.53	18.53	18.34	18.435	38088	18.1056	down	down	correct
ATHM.US	Autohome Inc	20251007	28.9	29.07	28.5	28.69	182200	26.6375	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20251007	83.93	83.93	81.57	83.51	1207777	83.51	down	down	correct
ATKR.US	Atkore Inc	20251007	64.32	64.55	62.46	62.61	396300	61.9821	down	down	correct
ATO.US	Atmos Energy Corporation	20251007	174.39	175.49	173.54	174.91	643500	172.9504	up	up	correct
ATR.US	AptarGroup Inc	20251007	132.11	132.51	129.81	130.59	438800	129.6069	down	down	correct
ATUS.US	Altice USA Inc	20251007	2.63	2.63	2.545	2.58	3272800	2.58	down	down	correct
AU.US	AngloGold Ashanti Limited	20251007	74.67	74.93	73.53	74.53	2341500	73.7672	down	down	correct
AUST.US	Austin Gold Corp.	20251007	2.01	2.25	1.88	2.22	271300	2.22	up	up	correct
AVA.US	Avista Corporation	20251007	37.16	37.7263	37	37.38	506541	36.509	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20251007	3.38	3.475	3.38	3.39	47500	3.3474	up	up	correct
AVB.US	AvalonBay Communities Inc	20251007	187.99	189.76	186.43	187.52	722500	185.7462	down	down	correct
AVD.US	American Vanguard Corporation	20251007	5.18	5.34	5.06	5.08	110400	5.08	down	down	correct
AVK.US	Advent Convertible and Income Fund	20251007	12.81	12.83	12.78	12.82	151500	12.2427	up	up	correct
AVNS.US	Avanos Medical Inc	20251007	11.58	11.59	11.29	11.3	427400	11.3	down	down	correct
AVNT.US	Avient Corporation	20251007	32.63	32.85	31.92	31.97	484700	31.691	down	up	incorrect
AVY.US	Avery Dennison Corporation	20251007	162.97	163.43	159.68	161.37	576889	159.6979	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20251007	11.07	11.13	11.0142	11.09	283029	10.7522	up	up	correct
AWI.US	Armstrong World Industries Inc	20251007	200.12	201.72	195.38	197.05	288000	196.3088	down	down	correct
AWK.US	American Water Works Company Inc	20251007	139.38	142.965	139.12	142.51	1815748	140.6471	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20251007	3.93	3.96	3.89	3.92	76467	11.1797	down	down	correct
AWR.US	American States Water Company	20251007	70.54	72.03	70.535	71.58	249762	70.6081	up	up	correct
AX.US	Axos Financial Inc	20251007	85.84	86.43	83.75	83.78	265000	83.78	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20251007	6.16	6.18	5.8	5.8	3702600	5.8	down	up	incorrect
AXP.US	American Express Company	20251007	332.65	334.94	325.74	327.97	1709101	326.416	down	down	correct
AXR.US	AMREP Corporation	20251007	23.5	23.55	23.25	23.25	2911	23.25	down	down	correct
AXS.US	PE	20251007	21.59	21.59	21.39	21.4762	16760	21.1122	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20251007	28.33	28.4923	27.235	27.3	4548235	27.3	down	down	correct
AYI.US	Acuity Brands Inc	20251007	351.36	356.38	344.03	346.86	276600	346.4725	down	up	incorrect
AZO.US	AutoZone Inc	20251007	4170	4170	4068.225	4085.93	115876	4085.93	down	down	correct
AZZ.US	AZZ Inc	20251007	107.2	107.68	104.55	105.08	356800	104.7039	down	down	correct
B.US	Barnes Group Inc	20251007	34.05	34.06	32.81	33.22	19493200	32.8022	down	down	correct
BA.US	The Boeing Company	20251007	220.11	223.95	219.2	221.82	7610600	221.82	up	up	correct
BABA.US	Alibaba Group Holding Limited	20251007	187.405	188.66	180.44	181.33	16942200	181.33	down	down	correct
BAC.US	PP	20251007	17.75	17.8	17.67	17.72	44479	17.2014	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20251007	103.67	104.69	102.35	104.04	1650100	102.578	up	down	incorrect
BAK.US	Braskem S.A	20251007	2.57	2.61	2.52	2.53	969500	2.53	down	up	incorrect
BALY.US	Bally's Corporation	20251007	13.29	13.89	13	13.5	155895	13.5	up	down	incorrect
BAM.US	Brookfield Asset Management Inc	20251007	58.11	58.75	57.724	57.96	1402600	56.8804	down	up	incorrect
BAP.US	Credicorp Ltd	20251007	265.16	266.92	262.31	262.62	141900	262.62	down	down	correct
BARK.US	Original Bark Co	20251007	0.79	0.8	0.78	0.78	820500	0.78	down	down	correct
BAX.US	Baxter International Inc	20251007	23.27	23.28	22.88	22.9	4806700	22.8766	down	up	incorrect
BB.US	BlackBerry Limited	20251007	4.8	4.81	4.61	4.65	9368800	4.65	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20251007	8.4	8.44	7.95	7.96	1142700	7.868	down	down	correct
BBD.US	Banco Bradesco S.A	20251007	3.13	3.14	3.09	3.12	70962200	3.0403	down	down	correct
BBDC.US	Barings BDC Inc	20251007	8.57	8.6	8.45	8.49	684900	7.9872	down	down	correct
BBDO.US	Banco Bradesco S.A	20251007	2.8	2.8	2.73	2.8	144900	2.7291
BBN.US	BlackRock Taxable Municipal Bond Trust	20251007	16.6	16.71	16.56	16.61	132700	16.1253	up	down	incorrect
BBU.US	Brookfield Business Partners L.P	20251007	33.51	33.64	32.14	33.36	195200	33.2979	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20251007	18.81	18.83	18.56	18.59	1055900	18.2505	down	down	correct
BBW.US	Build	20251007	60.09	60.7	57.67	58.06	466268	57.8112	down	down	correct
BBWI.US	Bath Body Works Inc	20251007	26.32	26.95	25.66	25.68	7010400	25.1453	down	down	correct
BBY.US	Best Buy Co. Inc	20251007	75.65	76.055	74.61	75.23	2348713	74.2495	down	down	correct
BC.US	PC	20251007	24.98	25.03	24.81	24.81	4179	24.424	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20251007	14.91	14.96	14.82	14.82	520000	13.544	down	down	correct
BCC.US	Boise Cascade Company	20251007	75	76.815	74.18	74.52	588000	74.1059	down	down	correct
BCE.US	BCE Inc	20251007	23.18	23.36	23.08	23.29	2418900	22.9847	up	up	correct
BCH.US	Banco de Chile	20251007	30.53	30.67	29.98	30.01	325181	30.01	down	down	correct
BCO.US	The Brink's Company	20251007	115.37	115.9	112.64	113.04	210600	112.5543	down	down	correct
BCS.US	Barclays PLC	20251007	20.6	20.7	20.42	20.44	6693300	20.1978	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20251007	10.36	10.5	10.26	10.29	189400	9.9694	down	down	correct
BDC.US	Belden Inc	20251007	116.79	117.05	114.57	115.41	234100	115.3635	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20251007	9.19	9.24	9.13	9.19	577000	8.7802
BDN.US	Brandywine Realty Trust	20251007	3.97	4.02	3.91	3.92	2433500	3.7375	down	down	correct
BDX.US	Becton Dickinson and Company	20251007	192.55	193.62	191.51	192.53	1057414	150.5407	down	up	incorrect
BE.US	Bloom Energy Corporation	20251007	88.83	92.34	83.47	86.06	10816900	86.06	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20251007	2.08	2.13	2	2.09	22153	2.09	up	up	correct
BEKE.US	KE Holdings Inc	20251007	19	19.01	18.28	18.38	4023010	18.38	down	down	correct
BEN.US	Franklin Resources Inc	20251007	23.22	23.56	23.17	23.4	3345800	23.0833	up	up	correct
BEP.US	PA	20251007	19.14	19.17	19.01	19.025	15806	18.3529	down	down	correct
BEPH.US	BEPH	20251007	15.85	15.98	15.76	15.96	50300	15.3746	up	up	correct
BEST.US	BEST Inc	20251007	114	114	110	111	16424600	111	down	down	correct
BF.US	B	20251007	27.86	27.9	27.5	27.85	2922860	27.6334	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20251007	102.49	102.6601	99.24	99.59	966773	99.59	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20251007	9.91	9.97	9.8873	9.97	46631	9.7251	up	up	correct
BFS.US	Saul Centers Inc	20251007	31.6	31.77	30.85	30.85	120000	29.7061	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20251007	10.91	10.93	10.87	10.87	51264	10.6055	down	down	correct
BG.US	Bunge Limited	20251007	84.04	85.42	83.67	84.02	1448400	82.9309	down	up	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20251007	15.02	15.2	14.99	15.2	267100	14.5973	up	down	incorrect
BGR.US	BlackRock Energy and Resources Trust	20251007	13.48	13.6	13.41	13.5	63300	13.0388	up	down	incorrect
BGS.US	B&G Foods Inc	20251007	4.37	4.41	4.29	4.32	1812300	4.138	down	down	correct
BGSF.US	BGSF Inc	20251007	4.1	4.1	3.85	3.92	172700	3.92	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20251007	12.07	12.2	12.04	12.2	147716	11.5806	up	down	incorrect
BGY.US	BlackRock Enhanced International Dividend Trust	20251007	5.89	5.94	5.87	5.9	298000	5.6878	up	up	correct
BH.US	Biglari Holdings Inc	20251007	333.56	344.87	331.45	343.27	12700	343.27	up	up	correct
BHC.US	Bausch Health Companies Inc	20251007	6.48	6.51	6.36	6.39	858900	6.39	down	down	correct
BHE.US	Benchmark Electronics Inc	20251007	38.72	38.86	37.13	37.36	149900	37.2145	down	down	correct
BHK.US	BlackRock Core Bond Trust	20251007	10.05	10.12	10.03	10.11	382400	9.7252	up	up	correct
BHP.US	BHP Group	20251007	55.84	56.07	55.18	55.2	3335900	54.134	down	up	incorrect
BHR.US	PD	20251007	20.79	21.105	20.79	20.98	1294	20.3879	up	down	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20251007	10.7	10.71	10.57	10.65	4400	10.4142	down	up	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20251007	15.89	16.06	15.02	15.02	2083800	15.02	down	down	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20251007	6.92	6.97	6.8	6.85	896201	6.6392	down	down	correct
BILL.US	Bill.com Holdings Inc	20251007	53.57	53.94	50.28	52.77	3133177	52.77	down	down	correct
BIO.US	Bio	20251007	309.25	311.43	296.325	296.52	174810	296.52	down	down	correct
BIP.US	PB	20251007	17.31	17.3122	17	17.1701	10746	16.5523	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20251007	44.37	45.12	44.07	44.44	893200	43.6212	up	up	correct
BIPH.US	Safeplus International Holdings Limited	20251007	17.32	17.37	17.12	17.28	6100	16.9595	down	down	correct
BIT.US	BlackRock Multi	20251007	13.42	13.43	13.37	13.37	315800	12.7556	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20251007	90.11	90.82	88.79	89.93	2482588	89.93	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20251007	106.61	107.19	106	106.93	2395314	105.9359	up	up	correct
BKD.US	Brookdale Senior Living Inc	20251007	8.02	8.24	8.01	8.09	4085200	8.09	up	up	correct
BKE.US	The Buckle Inc	20251007	58.29	58.376	56.6	56.84	396305	53.0536	down	down	correct
BKH.US	Black Hills Corporation	20251007	60.51	61.28	60.39	61.22	403700	60.0527	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20251007	11.19	11.26	11.19	11.23	30431	10.9515	up	up	correct
BKT.US	BlackRock Income Trust Inc	20251007	11.22	11.31	11.174	11.28	167951	10.8413	up	up	correct
BKU.US	BankUnited Inc	20251007	38.98	39.98	38.78	39.91	1577100	39.3322	up	down	incorrect
BLD.US	TopBuild Corp	20251007	395.92	399.993	393.375	396.24	525300	396.24	up	down	incorrect
BLDR.US	Builders FirstSource Inc	20251007	127.35	127.93	125.12	126.88	1609100	126.88	down	up	incorrect
BLE.US	BlackRock Municipal Income Trust II	20251007	10.35	10.41	10.3352	10.35	104379	10.0874
BLK.US	BlackRock Inc	20251007	1179.27	1183.95	1155.03	1166.23	531394	1154.1557	down	down	correct
BLND.US	Blend Labs Inc.	20251007	3.35	3.43	3.24	3.32	3867006	3.32	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20251007	14	14.09	14	14.05	124500	13.4867	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20251007	45.17	45.325	44.7	44.72	139785	43.4825	down	down	correct
BMA.US	Banco Macro S.A	20251007	43.69	43.92	42.15	42.53	325000	41.5989	down	down	correct
BME.US	BlackRock Health Sciences Trust	20251007	37.63	38	37.61	37.65	78100	36.4487	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20251007	14.82	14.92	14.73	14.77	389400	14.2389	down	down	correct
BMI.US	Badger Meter Inc	20251007	182.01	184.68	177.87	178.86	361000	177.9775	down	up	incorrect
BML.US	PL	20251007	20.6	20.69	20.6	20.67	21097	20.0501	up	up	correct
BMO.US	Bank of Montreal	20251007	129.58	130.04	128.46	128.69	400300	126.4135	down	down	correct
BMY.US	Bristol	20251007	45.03	45.17	44.25	44.66	13018100	44.1384	down	up	incorrect
BNED.US	Barnes & Noble Education Inc	20251007	9.64	9.725	9.42	9.42	191000	9.42	down	up	incorrect
BNL.US	Broadstone Net Lease Inc	20251007	18.61	18.74	18.445	18.56	1669286	18.2531	down	up	incorrect
BNS.US	The Bank of Nova Scotia	20251007	64.52	64.59	64.1	64.18	1515000	63.5026	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20251007	10.18	10.21	10.12	10.15	85671	9.8993	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20251007	11.81	11.83	11.73	11.76	170700	11.35	down	down	correct
BOH.US	PA	20251007	17.75	17.7503	17.5301	17.58	15929	17.0184	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20251007	169.66	170.66	164.72	167.52	325600	167.52	down	down	correct
BORR.US	Borr Drilling Limited	20251007	2.86	2.87	2.71	2.75	4254042	2.75	down	down	correct
BOX.US	Box Inc	20251007	33.26	33.5	32.585	32.78	2590400	32.78	down	down	correct
BP.US	BP p.l.c	20251007	35.03	35.1	34.49	34.97	4764700	34.0502	down	down	correct
BQ.US	Boqii Holding Limited	20251007	14.84	46.7	10.2787	11.55	5797560	11.55	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20251007	235.66	238.73	235.075	236.9	591658	235.9023	up	down	incorrect
BRBR.US	BellRing Brands Inc	20251007	33.93	35.2	33.8	34.77	2701938	34.77	up	down	incorrect
BRC.US	Brady Corporation	20251007	75.75	75.8	74.02	74.64	158100	74.1664	down	down	correct
BRK.US	B	20251007	500.16	504.46	498.61	502.3	3057400	502.3	up	up	correct
BRO.US	Brown & Brown Inc	20251007	94.61	95.6	94.61	95.55	2526700	95.1318	up	up	correct
BROS.US	Dutch Bros Inc.	20251007	49.09	49.2565	47.42	47.66	4532486	47.66	down	down	correct
BRSP.US	Brightspire Capital Inc	20251007	5.1	5.16	5.07	5.09	741300	4.9484	down	down	correct
BRT.US	BRT Apartments Corp	20251007	15.21	15.57	15.08	15.2	72000	14.9425	down	down	correct
BRW.US	Voya Prime Rate Trust	20251007	7.51	7.58	7.5	7.53	309400	7.0899	up	up	correct
BRX.US	Brixmor Property Group Inc	20251007	26.86	26.98	26.58	26.87	1482600	26.5512	up	up	correct
BSAC.US	Banco Santander	20251007	26.43	26.46	26.03	26.03	252500	26.03	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20251007	5.33	5.36	5.26	5.26	380100	5.0606	down	down	correct
BSM.US	Black Stone Minerals L.P	20251007	13.46	13.51	13.35	13.51	241800	12.9464	up	up	correct
BST.US	BlackRock Science and Technology Trust	20251007	42.24	42.5	42	42.08	111100	39.8641	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20251007	22.9	23.12	22.76	22.81	295700	21.6609	down	down	correct
BTA.US	BlackRock Long	20251007	9.49	9.6	9.49	9.59	13600	9.3424	up	up	correct
BTCM.US	BIT Mining Limited	20251007	2.99	3.08	2.82	3.01	516856	3.01	up	up	correct
BTI.US	British American Tobacco p.l.c	20251007	51.39	52.1	51.36	51.98	3843500	51.2972	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20251007	35.81	36	35.3	35.4	22200	34.7692	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20251007	22.47	22.55	22.42	22.49	67200	22.2623	up	up	correct
BTU.US	Peabody Energy Corporation	20251007	31.6	33.17	31.57	32.4	5595546	32.2477	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20251007	11.06	11.12	11.03	11.06	290700	10.6394
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20251007	26.93	27.27	26.88	27.27	107700	25.5688	up	up	correct
BUR.US	Burford Capital Limited	20251007	11.49	11.61	11.44	11.46	1401566	11.3841	down	down	correct
BURL.US	Burlington Stores Inc	20251007	263.25	265.74	259.9	259.9	739791	259.9	down	up	incorrect
BV.US	BrightView Holdings Inc	20251007	13.45	13.54	13.16	13.19	655400	13.19	down	up	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20251007	24.84	24.88	24.25	24.44	1056300	24.2869	down	down	correct
BW.US	PA	20251007	16.4625	16.4625	15.74	15.8	48251	15.4125	down	down	correct
BWA.US	BorgWarner Inc	20251007	44.04	44.125	41.8	42.38	3837131	42.088	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20251007	8.62	8.68	8.61	8.66	56600	8.2594	up	up	correct
BWSN.US	BWSN	20251007	25.2	25.2	25	25.06	6400	24.5516	down	down	correct
BWXT.US	BWX Technologies Inc	20251007	192.03	195.6	189.57	191.39	1356741	191.118	down	down	correct
BX.US	The Blackstone Group Inc	20251007	167.3	169.21	163.94	164.91	2884100	161.5813	down	down	correct
BXC.US	BlueLinx Holdings Inc	20251007	70.38	73.75	70.38	71.6	146400	71.6	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20251007	18.46	18.57	18.34	18.34	1737500	17.9038	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20251007	14.31	14.47	14.29	14.38	180700	14.1068	up	up	correct
BXP.US	Boston Properties Inc	20251007	74.9	75.02	73.57	73.77	2118700	73.0245	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20251007	26.15	26.231	25.63	25.75	2610500	25.021	down	down	correct
BY.US	Byline Bancorp Inc	20251007	28.16	28.32	27.66	27.74	203378	27.5356	down	down	correct
BYD.US	Boyd Gaming Corporation	20251007	85.46	85.89	83.48	83.57	956300	83.3932	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20251007	10.85	10.92	10.84	10.92	134795	10.6484	up	up	correct
BZH.US	Beazer Homes USA Inc	20251007	23.86	24.01	22.94	22.96	371200	22.96	down	down	correct
C.US	PN	20251007	30.89	30.89	30.6	30.67	49734	29.3186	down	down	correct
CAAP.US	Corporación América Airports S.A	20251007	17.64	17.74	17.385	17.49	161000	17.49	down	up	incorrect
CABO.US	Cable One Inc	20251007	177.17	179.64	171.38	176.88	142900	176.88	down	up	incorrect
CACI.US	CACI International Inc	20251007	530	531.01	520.75	525.96	139100	525.96	down	up	incorrect
CADE.US	P	20251007	22.1	22.1	21.7	21.87	4598	21.87	down	up	incorrect
CAE.US	CAE Inc	20251007	28.92	28.96	28.36	28.48	385000	28.48	down	up	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20251007	16.76	16.8513	16.7587	16.81	7110	16.5505	up	up	correct
CAG.US	Conagra Brands Inc	20251007	18.77	19.08	18.65	18.91	13204400	18.1707	up	up	correct
CAH.US	Cardinal Health Inc	20251007	155.19	156.68	153.31	156.65	1316200	156.2605	up	up	correct
CAL.US	Caleres Inc	20251007	13.8	14.04	12.87	13.05	826100	12.9805	down	down	correct
CALX.US	Calix Inc	20251007	60.73	60.85	58.65	58.68	544200	58.68	down	down	correct
CANG.US	Cango Inc	20251007	4.84	4.85	4.47	4.55	1206600	2.275	down	down	correct
CAPL.US	CrossAmerica Partners LP	20251007	20.49	20.49	20.02	20.17	33600	19.2121	down	down	correct
CARR.US	Carrier Global Corporation	20251007	59.83	60.095	59.03	59.18	5700528	58.7015	down	down	correct
CARS.US	Cars.com Inc	20251007	12.6	12.6	11.82	11.83	921100	11.83	down	down	correct
CAT.US	Caterpillar Inc	20251007	497.93	498.376	483.545	486.71	2135728	484.1828	down	down	correct
CATO.US	The Cato Corporation	20251007	4.35	4.44	4.24	4.31	21500	4.31	down	down	correct
CB.US	Chubb Limited	20251007	287	289.76	285.91	289.24	1179144	288.3231	up	up	correct
CBRE.US	CBRE Group Inc	20251007	153.49	154.02	151.73	152.69	1008400	152.69	down	down	correct
CBT.US	Cabot Corporation	20251007	75.39	75.77	73.08	73.4	606600	72.4497	down	down	correct
CBU.US	Community Bank System Inc	20251007	59.02	59.7	58.13	58.22	175310	57.7692	down	down	correct
CBZ.US	CBIZ Inc	20251007	56.24	56.74	55.56	55.77	389700	55.77	down	down	correct
CC.US	The Chemours Company	20251007	15.97	16	14.86	15.09	2509200	14.9057	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20251007	94.21	95.15	93.28	95.14	3420300	94.0282	up	up	correct
CCJ.US	Cameco Corporation	20251007	86.17	89.03	84.52	86.45	4003200	86.282	up	up	correct
CCK.US	Crown Holdings Inc	20251007	94.22	95	91.49	92.2	1438300	91.9569	down	down	correct
CCL.US	Carnival Corporation & plc	20251007	29.015	29.03	27.94	28.71	24053609	28.5779	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20251007	5.52	5.7	5.4857	5.7	4055	5.7	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20251007	1.48	1.5	1.41	1.43	1819300	1.43	down	down	correct
CCS.US	Century Communities Inc	20251007	61.31	61.37	58.02	58.12	592200	57.5914	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20251007	11.64	11.73	11.57	11.57	103800	11.4088	down	down	correct
CDE.US	Coeur Mining Inc	20251007	19.33	19.37	18.61	18.82	11047400	18.82	down	down	correct
CDR.US	PC	20251007	16.3229	16.35	16.3229	16.35	1036	15.5846	up	up	correct
CDRE.US	Cadre Holdings Inc.	20251007	37.75	37.82	36.915	37.63	310900	37.4527	down	down	correct
CE.US	Celanese Corporation	20251007	44.73	44.8863	42.462	42.61	1676638	42.5564	down	up	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20251007	15.31	15.88	15.21	15.47	9500	15.1427	up	up	correct
CEPU.US	Central Puerto S.A	20251007	7.85	7.91	7.67	7.7	196600	7.7	down	down	correct
CF.US	CF Industries Holdings Inc	20251007	91.86	92.23	91.01	91.97	1841700	90.9392	up	up	correct
CFG.US	PE	20251007	20.84	20.935	20.71	20.76	18229	20.4275	down	down	correct
CGAU.US	Centerra Gold Inc	20251007	11.64	11.705	11.335	11.41	1642242	11.3639	down	up	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20251007	14.5	14.5	14.12	14.12	241800	13.2823	down	down	correct
CHD.US	Church & Dwight Co. Inc	20251007	88.9	90.52	88.23	90.01	2282100	89.4211	up	down	incorrect
CHE.US	Chemed Corporation	20251007	436.74	440.15	431.08	436.08	170899	434.9297	down	down	correct
CHGG.US	Chegg Inc	20251007	1.49	1.49	1.4	1.41	2928700	1.41	down	down	correct
CHH.US	Choice Hotels International Inc	20251007	103.87	104.43	100.91	101.38	587100	101.074	down	down	correct
CHMI.US	PB	20251007	23.86	24	23.65	23.65	4436	23.0306	down	down	correct
CHN.US	The China Fund Inc	20251007	18.7	18.885	18.67	18.67	37149	18.67	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20251007	43.34	43.68	43.26	43.68	127500	43.68	up	up	correct
CHWY.US	Chewy Inc	20251007	37.68	37.96	36.86	37.63	3687255	37.63	down	down	correct
CI.US	Cigna Corporation	20251007	302.79	309.25	302.79	307.14	1037900	303.751	up	up	correct
CIA.US	Citizens Inc	20251007	5.3	5.4	5.26	5.34	87614	5.34	up	down	incorrect
CIB.US	Bancolombia S.A	20251007	52	52.27	51.57	51.99	186300	51.99	down	down	correct
CIEN.US	Ciena Corporation	20251007	154	155.2	147.36	151.48	2718500	151.48	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20251007	1.75	1.78	1.74	1.78	22700	1.7042	up	down	incorrect
CIG.US	Companhia Energética de Minas Gerais	20251007	2	2	1.95	1.95	2824800	1.8833	down	up	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20251007	23.28	23.38	23.2	23.35	101500	20.7188	up	up	correct
CIM.US	PD	20251007	24.1201	24.17	24.1201	24.13	7985	22.9509	up	up	correct
CINT.US	CI&T Inc	20251007	5.01	5.03	4.48	4.58	832478	4.58	down	down	correct
CIO.US	PA	20251007	25.28	25.2996	25.23	25.2996	10034	24.8859	up	up	correct
CION.US	Cion Investment Corp	20251007	9.34	9.394	9.205	9.32	462400	8.7939	down	down	correct
CL.US	Colgate	20251007	77.55	79.47	77.09	79.11	7362700	78.1049	up	up	correct
CLB.US	Core Laboratories N.V	20251007	12.25	12.51	11.84	11.92	323200	11.906	down	down	correct
CLDT.US	PA	20251007	20.92	21.2	20.91	21.2	7368	20.766	up	up	correct
CLF.US	Cleveland	20251007	12.76	13.19	12.655	12.81	46458434	12.81	up	up	correct
CLH.US	Clean Harbors Inc	20251007	232.29	232.66	228.71	232	717100	232	down	down	correct
CLPR.US	Clipper Realty Inc	20251007	4.01	4.04	3.83	3.88	56100	3.7822	down	down	correct
CLS.US	Celestica Inc	20251007	237.22	243.09	230.24	237.79	1863800	237.79	up	up	correct
CLW.US	Clearwater Paper Corporation	20251007	20.13	20.18	19.57	19.63	211900	19.63	down	down	correct
CLX.US	The Clorox Company	20251007	118.5	120.69	117.53	120.49	1632900	117.9375	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20251007	81.76	82.23	81.41	81.58	951000	80.9077	down	down	correct
CMA.US	Comerica Incorporated	20251007	80.7	81.98	79.48	80.05	8390699	79.4147	down	down	correct
CMC.US	Commercial Metals Company	20251007	58.77	59.32	57.96	58.01	1111900	57.7016	down	down	correct
CMCM.US	Cheetah Mobile Inc	20251007	8.77	9.15	8.4024	8.56	63304	8.56	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20251007	41.5	41.89	40.65	40.95	15615000	40.95	down	down	correct
CMI.US	Cummins Inc	20251007	437.52	439.31	430.79	434.17	822300	430.8549	down	down	correct
CMP.US	Compass Minerals International Inc	20251007	18.75	19.13	18.48	19.02	331409	19.02	up	down	incorrect
CMS.US	PC	20251007	18.82	18.9874	18.787	18.87	15695	18.5908	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20251007	24.4	24.57	24.35	24.5	14718	23.7518	up	up	correct
CMSC.US	CMS Energy Corp	20251007	23.8	23.812	23.67	23.74	10558	23.362	down	down	correct
CMSD.US	CMS Energy Corp	20251007	24.37	24.44	24.32	24.4	28300	23.6618	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20251007	3.24	3.2585	3.13	3.15	406204	3.15	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20251007	3.47	3.48	3.45	3.45	52400	3.3673	down	down	correct
CNA.US	CNA Financial Corporation	20251007	46.83	47.28	46.58	46.9	385721	45.9881	up	up	correct
CNC.US	Centene Corporation	20251007	38.3	39.28	38.01	38.42	12645400	38.42	up	up	correct
CNF.US	CNFinance Holdings Limited	20251007	4.9	5.04	4.12	4.34	55300	4.34	down	down	correct
CNI.US	Canadian National Railway Company	20251007	96.91	96.97	95.6543	96.94	1393212	96.2987	up	down	incorrect
CNK.US	Cinemark Holdings Inc	20251007	26.87	27.01	26.29	26.31	2894900	26.1412	down	down	correct
CNM.US	Core & Main Inc	20251007	51.8	51.96	50.59	50.85	2013800	50.85	down	down	correct
CNMD.US	CONMED Corporation	20251007	46.7	46.81	45.72	45.9	224900	45.9	down	up	incorrect
CNNE.US	Cannae Holdings Inc	20251007	18.79	19.01	18.45	18.64	563721	18.4679	down	up	incorrect
CNO.US	PA	20251007	20.3	20.435	20.3	20.43	1035	19.7582	up	down	incorrect
CNP.US	CenterPoint Energy Inc	20251007	39.6	39.67	39.22	39.43	4389500	38.9959	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20251007	32.45	32.91	32.32	32.76	6878800	32.349	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20251007	88.58	93.48	88.525	92.7	1700200	92.4689	up	up	correct
CNS.US	Cohen & Steers Inc	20251007	65.98	66.75	65.98	66.38	233200	65.7792	up	up	correct
CNX.US	CNX Resources Corporation	20251007	33.04	33.63	32.96	33.57	1760150	33.57	up	up	correct
CODI.US	PC	20251007	19.21	19.21	18.32	19.06	49088	18.1177	down	down	correct
COE.US	China Online Education Group	20251007	41.5	42.3194	40.2	40.47	4026	40.47	down	down	correct
COF.US	PL	20251007	17.72	17.79	17.6	17.66	32390	17.104	down	down	correct
COLD.US	Americold Realty Trust	20251007	13.58	13.6	13.165	13.34	6553300	13.1103	down	down	correct
COMP.US	Compass Inc	20251007	7.65	7.65	7.3	7.41	15732887	7.41	down	down	correct
COO.US	The Cooper Companies Inc	20251007	70.21	70.53	68.96	69.02	1881600	69.02	down	down	correct
COOK.US	Traeger Inc	20251007	1.17	1.17	1.06	1.07	548200	1.07	down	down	correct
COP.US	ConocoPhillips	20251007	94.45	95.28	92.63	95.23	4071900	93.6259	up	up	correct
COR.US	CoreSite Realty Corporation	20251007	304.13	308.78	301.36	308.71	875932	307.6764	up	up	correct
COTY.US	Coty Inc	20251007	4.04	4.12	4.02	4.06	6086000	4.06	up	up	correct
COUR.US	Coursera Inc	20251007	10.23	10.33	9.785	9.89	3743700	9.89	down	down	correct
CP.US	Canadian Pacific Railway Limited	20251007	77.34	78.34	77.04	77.73	2648500	77.5583	up	up	correct
CPA.US	Copa Holdings S.A	20251007	121.79	121.79	119.27	120.55	145600	117.5824	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20251007	6.94	7.14	6.94	7.14	2300	6.5457	up	up	correct
CPB.US	Campbell Soup Company	20251007	31.35	31.47	30.82	31.11	4948200	30.648	down	down	correct
CPF.US	Central Pacific Financial Corp	20251007	30.57	31.035	30.23	30.3	120228	29.7614	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20251007	136.73	139.51	136.48	138.12	180900	137.3826	up	up	correct
CPNG.US	Coupang Inc	20251007	32.65	32.65	31.955	32.37	4637800	32.37	down	down	correct
CPRI.US	Capri Holdings Limited	20251007	21.35	21.4	20.295	20.79	2384776	20.79	down	up	incorrect
CPS.US	Cooper	20251007	35.85	35.85	33.14	34.06	278600	34.06	down	up	incorrect
CPT.US	Camden Property Trust	20251007	103	104.13	102.36	103.37	778300	102.3403	up	up	correct
CR.US	Crane Co	20251007	182.78	183.301	177.87	178.76	229000	178.3121	down	down	correct
CRC.US	California Resources Corp	20251007	51.72	53.62	50.694	53.61	1454747	53.1556	up	up	correct
CRD.US	B	20251007	9.7	9.7959	9.4005	9.6071	3470	9.4688	down	up	incorrect
CRH.US	CRH plc	20251007	118.47	118.8	115.84	116.34	3738800	115.5358	down	up	incorrect
CRI.US	Carter's Inc	20251007	29.97	30.33	28.94	28.97	890300	28.7306	down	up	incorrect
CRK.US	Comstock Resources Inc	20251007	21.34	22.02	21.22	21.81	2848500	21.81	up	up	correct
CRL.US	Charles River Laboratories International Inc	20251007	175.23	176.15	168.32	170.1	900400	170.1	down	down	correct
CRM.US	salesforce.com inc	20251007	246.48	247.36	237.55	239.74	8387400	239.3537	down	down	correct
CRS.US	Carpenter Technology Corporation	20251007	253.65	256.71	247.2101	256.27	736950	255.911	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20251007	7.65	7.74	7.65	7.7	17000	7.4118	up	up	correct
CSL.US	Carlisle Companies Incorporated	20251007	329.39	330.4	324.87	325.01	525000	323.0075	down	down	correct
CSTM.US	Constellium SE	20251007	15.35	16.19	15.35	15.38	1474300	15.38	up	up	correct
CSV.US	Carriage Services Inc	20251007	47	47.19	45.86	45.87	72800	45.6346	down	down	correct
CTA.US	PB	20251007	70.56	71.39	69.7101	70.45	7600	69.296	down	down	correct
CTBB.US	Qwest Corp. NT	20251007	19.9	19.9	19.45	19.48	40243	18.6787	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20251007	20.2	20.2	19.92	19.97	31240	19.5474	down	down	correct
CTO.US	PA	20251007	21.75	21.75	21.53	21.63	1226	21.2178	down	down	correct
CTOS.US	Custom Truck One Source Inc	20251007	6.45	6.48	6.18	6.2	1733606	6.2	down	down	correct
CTRA.US	Coterra Energy Inc	20251007	23.81	24.57	23.68	24.53	12518000	24.3235	up	up	correct
CTS.US	CTS Corporation	20251007	40.15	40.19	38.13	38.29	287100	38.2555	down	down	correct
CTVA.US	Corteva Inc	20251007	64.19	65.61	63.78	65.61	4409800	65.288	up	up	correct
CUBB.US	Customers Bancorp Inc	20251007	21.28	21.35	21.28	21.35	600	21.0221	up	up	correct
CUBE.US	CubeSmart	20251007	39.79	40.15	39.5	40.04	1474000	39.4513	up	up	correct
CUBI.US	PF	20251007	25.3	25.42	25.3	25.4	10784	24.83	up	up	correct
CUK.US	Carnival Corporation & plc	20251007	26.62	26.62	25.68	26.22	1823100	26.0983	down	down	correct
CULP.US	Culp Inc	20251007	4.37	4.42	4.33	4.35	9600	4.35	down	down	correct
CURV.US	Torrid Holdings Inc.	20251007	1.72	1.73	1.6	1.6	777441	1.6	down	down	correct
CUZ.US	Cousins Properties Incorporated	20251007	28.48	28.54	27.86	28.01	1098600	27.6642	down	down	correct
CVEO.US	Civeo Corporation	20251007	21.95	21.96	21.56	21.76	66400	21.76	down	down	correct
CVI.US	CVR Energy Inc	20251007	36.66	36.72	35.7	36.44	1681400	35.8819	down	down	correct
CVNA.US	Carvana Co	20251007	371.855	378.05	363	370.31	2339300	370.31	down	down	correct
CVS.US	CVS Health Corporation	20251007	77.5	77.9	76.64	77.12	4606500	75.8704	down	down	correct
CVX.US	Chevron Corporation	20251007	153.65	154.96	151.28	154.91	5479600	151.7149	up	up	correct
CW.US	Curtiss	20251007	555	558	533.725	540.38	282252	540.1496	down	down	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20251007	17.6	17.74	17.36	17.67	4147880	17.67	up	down	incorrect
CWEN.US	Clearway Energy Inc	20251007	32.35	32.35	30.88	30.98	1469700	30.2294	down	up	incorrect
CWENA.US	Clearway Energy Inc Class A	20251007	30.25	30.29	28.95	29.16	320194	28.4063	down	up	incorrect
CWH.US	Camping World Holdings Inc	20251007	15.8	15.89	15.16	15.21	1607500	15.0263	down	up	incorrect
CWK.US	Cushman & Wakefield plc	20251007	15.55	15.61	15.15	15.18	1797100	15.18	down	up	incorrect
CWT.US	California Water Service Group	20251007	45.62	46.39	45.46	46.35	301999	45.7048	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20251007	8.98	9.12	8.96	9.1	7850200	9.0823	up	up	correct
CXE.US	MFS High Income Municipal Trust	20251007	3.7	3.75	3.68	3.75	73800	3.6612	up	down	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20251007	7.85	7.87	7.84	7.86	2800	7.6944	up	down	incorrect
CXM.US	Sprinklr Inc.	20251007	7.74	7.8259	7.425	7.54	2264680	7.54	down	up	incorrect
CXW.US	CoreCivic Inc	20251007	19	19.1	18.72	18.93	1232900	18.93	down	down	correct
CYD.US	China Yuchai International Limited	20251007	39.81	40.75	38.55	39.41	249900	39.41	down	down	correct
CYH.US	Community Health Systems Inc	20251007	3.1	3.24	3.09	3.13	1051600	3.13	up	up	correct
D.US	Dominion Energy Inc	20251007	62	62.37	60.79	60.87	9524000	59.5568	down	down	correct
DAC.US	Danaos Corporation	20251007	88.5	88.83	85.14	87.35	105300	85.8338	down	down	correct
DAL.US	Delta Air Lines Inc	20251007	58.32	58.46	56.27	56.63	10623500	56.3045	down	down	correct
DAN.US	Dana Incorporated	20251007	19.43	19.4681	18.59	18.63	3543412	18.4793	down	up	incorrect
DAO.US	Youdao Inc	20251007	10.33	10.33	10.055	10.16	25636	10.16	down	up	incorrect
DAR.US	Darling Ingredients Inc	20251007	31.17	31.53	30.69	30.93	1241100	30.93	down	up	incorrect
DASH.US	DoorDash Inc	20251007	283.15	285.08	271.835	276.78	2863354	276.78	down	down	correct
DAVA.US	Endava plc	20251007	9.36	9.44	8.94	8.97	1057200	8.97	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20251007	35.03	35.1	34.71	34.78	1874300	34.78	down	up	incorrect
DBD.US	Diebold Nixdorf Incorporated	20251007	57.99	59.05	57.33	57.33	226110	57.33	down	up	incorrect
DBI.US	Designer Brands Inc	20251007	3.49	3.5	3.32	3.4	992400	3.3639	down	up	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20251007	15.45	15.59	15.44	15.48	33500	14.9339	up	up	correct
DBRG.US	PJ	20251007	22.3	22.4691	22.17	22.17	17745	21.245	down	down	correct
DCI.US	Donaldson Company Inc	20251007	82.51	83.265	81.98	82.36	469612	81.8748	down	down	correct
DCO.US	Ducommun Incorporated	20251007	96.96	97.11	95.32	96.42	102100	96.42	down	down	correct
DD.US	DuPont de Nemours Inc	20251007	80.95	81.25	78.49	78.88	6222365	32.7056	down	down	correct
DDD.US	3D Systems Corporation	20251007	3.17	3.54	3.13	3.14	8431100	3.14	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20251007	2.05	2.05	1.96	1.96	1498300	1.96	down	down	correct
DDS.US	Dillard's Inc	20251007	616	617.95	608.49	612.16	126700	586.6542	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20251007	26.08	26.12	26.03	26.1096	6821	25.1914	up	up	correct
DE.US	Deere & Company	20251007	459.76	465.98	458.5	461.51	1237600	459.9191	up	up	correct
DEA.US	Easterly Government Properties Inc	20251007	22.2	22.375	21.85	21.91	593886	21.0334	down	down	correct
DECK.US	Deckers Outdoor Corporation	20251007	102.38	102.47	97.34	97.98	3085700	97.98	down	down	correct
DEI.US	Douglas Emmett Inc	20251007	15.24	15.3199	14.985	14.99	1434589	14.7362	down	down	correct
DELL.US	Dell Technologies Inc	20251007	152.8	154.7	144.4	150.87	18683188	149.6795	down	down	correct
DEO.US	Diageo plc	20251007	95.52	95.92	94.66	95.9	1582700	93.4517	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20251007	54.29	54.53	53.48	53.67	183400	53.67	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20251007	21.93	22.11	21.9	21.96	64200	21.2906	up	up	correct
DG.US	Dollar General Corporation	20251007	97.41	97.7	95.341	96.37	3428027	95.9607	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20251007	179.77	184.48	178.76	181.89	1110648	181.0629	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20251007	2.57	2.6	2.57	2.6	207500	2.5094	up	up	correct
DHI.US	D.R. Horton Inc	20251007	167.03	167.29	160.75	161.16	6069200	160.2064	down	down	correct
DHT.US	DHT Holdings Inc	20251007	11.51	11.51	11.27	11.45	1613800	11.0181	down	down	correct
DHX.US	DHI Group Inc	20251007	2.59	2.59	2.41	2.43	429000	2.43	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20251007	14.7	14.83	14.66	14.8	51300	14.5071	up	down	incorrect
DIN.US	Dine Brands Global Inc	20251007	28.06	28.22	26.73	26.85	491600	26.6987	down	up	incorrect
DIS.US	The Walt Disney Company	20251007	112.63	113.4	111.8	112.53	5409800	111.7738	down	down	correct
DK.US	Delek US Holdings Inc	20251007	31.87	31.87	30.19	31.53	2025919	31.1263	down	down	correct
DKL.US	Delek Logistics Partners LP	20251007	44.81	45.46	44.73	44.98	26900	42.9477	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20251007	229.7	230.15	223.7633	224.93	798988	223.6709	down	down	correct
DLB.US	Dolby Laboratories Inc	20251007	72.96	72.96	69.91	69.93	569300	69.179	down	down	correct
DLR.US	PL	20251007	22.25	22.38	22.17	22.31	5141	21.9637	up	up	correct
DLX.US	Deluxe Corporation	20251007	19.31	19.37	18.965	18.98	241644	18.4965	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20251007	15.17	15.26	15.12	15.13	249900	14.5398	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20251007	10.59	10.61	10.58	10.58	51200	10.3809	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20251007	11.87	11.93	11.85	11.87	52200	11.2451
DNA.US	Ginkgo Bioworks Holdings	20251007	15.05	15.44	14.63	14.82	1646400	14.82	down	up	incorrect
DNOW.US	NOW Inc	20251007	15.81	15.94	15.285	15.51	1093700	15.51	down	down	correct
DNP.US	DNP Select Income Fund Inc	20251007	9.98	10.02	9.98	9.99	541200	9.6779	up	down	incorrect
DOC.US	Physicians Realty Trust	20251007	19.25	19.36	19.08	19.14	5600300	18.5792	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20251007	39	39.59	37.74	38.29	3101926	38.29	down	down	correct
DOCS.US	Doximity Inc.	20251007	73.01	73.24	70.16	71.38	900400	71.38	down	down	correct
DOLE.US	Dole plc	20251007	13.24	13.32	13.095	13.14	1106100	13.0647	down	down	correct
DOV.US	Dover Corporation	20251007	167.3	167.34	164.22	164.59	825533	163.7546	down	up	incorrect
DOW.US	Dow Inc	20251007	23.54	23.67	22.25	22.5	19270000	21.9111	down	up	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20251007	13.07	13.2	13.02	13.17	79900	12.8304	up	down	incorrect
DPZ.US	Domino's Pizza Inc	20251007	423.37	424.975	409.83	411.43	789676	409.7718	down	down	correct
DQ.US	Daqo New Energy Corp	20251007	28.22	28.52	27.67	28.32	623700	28.32	up	up	correct
DRD.US	DRDGOLD Limited	20251007	29.99	30	28.37	28.77	805800	28.77	down	down	correct
DRH.US	PA	20251007	25.38	25.4	25.345	25.4	6745	24.8858	up	up	correct
DRI.US	Darden Restaurants Inc	20251007	193.07	194.07	189.37	191.54	1018100	188.5936	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20251007	12.24	12.29	12.17	12.23	410300	11.6573	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20251007	5.95	5.98	5.89	5.95	103700	5.8358
DSU.US	BlackRock Debt Strategies Fund Inc	20251007	10.51	10.54	10.44	10.47	565728	9.9746	down	up	incorrect
DSX.US	PB	20251007	27.14	27.37	26.975	26.975	1572	25.8811	down	up	incorrect
DT.US	Dynatrace Inc	20251007	49.4	49.44	47.9	48.13	2841400	48.13	down	up	incorrect
DTB.US	DTB	20251007	18.41	18.439	18.237	18.33	20300	18.0409	down	up	incorrect
DTE.US	DTE Energy Company	20251007	142.36	143.79	141.55	142.41	1058300	141.1318	up	up	correct
DTF.US	DTF Tax	20251007	11.46	11.48	11.46	11.47	10300	11.3055	up	up	correct
DTM.US	DT Midstream Inc	20251007	114.46	114.94	112.932	114.01	687500	113.2374	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20251007	22.34	22.4487	22.29	22.35	12130	21.697	up	up	correct
DUK.US	PA	20251007	25.3	25.3299	25.25	25.3	24301	24.5851
DUKB.US	Duke Energy Corp	20251007	24.92	25.0113	24.92	24.97	13519	24.622	up	up	correct
DV.US	DoubleVerify Holdings Inc	20251007	11.34	11.37	11.12	11.22	2365958	11.22	down	down	correct
DVA.US	DaVita Inc	20251007	129.41	131.84	129.18	131.04	659300	131.04	up	up	correct
DVN.US	Devon Energy Corporation	20251007	34.76	35	33.99	34.99	6927609	34.7662	up	up	correct
DX.US	PC	20251007	25.78	25.8	25.627	25.63	6246	25.0261	down	down	correct
DXC.US	DXC Technology Company	20251007	13.62	13.65	13.2	13.28	2048800	13.28	down	down	correct
DY.US	Dycom Industries Inc	20251007	290	292	281.71	286.3	461500	286.3	down	down	correct
E.US	Eni S.p.A	20251007	35.47	35.59	35.24	35.5	214900	35.1155	up	up	correct
EAF.US	GrafTech International Ltd	20251007	15.25	16.7	15.1	16.58	354300	16.58	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20251007	21.58	21.58	21.4601	21.55	8250	20.9433	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20251007	5.23	5.23	5.13	5.15	544600	4.7759	down	down	correct
EAT.US	Brinker International Inc	20251007	129.3	129.67	125.55	127.13	1210203	127.13	down	down	correct
EB.US	Eventbrite Inc	20251007	2.44	2.49	2.33	2.35	496506	2.35	down	down	correct
EBF.US	Ennis Inc	20251007	17.7	17.84	17.4	17.48	209900	16.9922	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20251007	9.73	9.73	9.5849	9.63	1507820	7.4044	down	down	correct
EBS.US	Emergent BioSolutions Inc	20251007	9.25	10.05	9.21	9.92	1573300	9.92	up	down	incorrect
EC.US	Ecopetrol S.A	20251007	9.11	9.14	9.02	9.04	2333600	9.04	down	up	incorrect
ECAT.US	BlackRock ESG Capital Allocation Trust	20251007	16.65	16.73	16.515	16.56	277700	15.1601	down	up	incorrect
ECC.US	Eagle Point Credit Company Inc	20251007	6.76	6.77	6.67	6.74	1074900	5.9799	down	up	incorrect
ECCC.US	Eagle Point Credit Company Inc	20251007	23.85	24	23.75	24	3400	23.3363	up	up	correct
ECCW.US	ECCW	20251007	23.875	23.925	23.85	23.87	2300	23.463	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20251007	24.72	24.7699	24.7001	24.72	1787	24.307
ECL.US	Ecolab Inc	20251007	279.97	280.8114	277.93	278.99	1020823	278.21	down	down	correct
ECVT.US	Ecovyst Inc	20251007	8.46	8.49	8.285	8.3	1035200	8.3	down	down	correct
ED.US	Consolidated Edison Inc	20251007	99.16	100.36	98.39	100.04	1722000	98.4403	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20251007	5.29	5.33	5.26	5.32	420300	5.1976	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20251007	5.07	5.1	5.03	5.07	62100	4.7732
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20251007	15.53	16.36	15.33	15.38	182300	15.38	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20251007	53	53	51.74	51.82	513866	51.2487	down	down	correct
EEA.US	The European Equity Fund Inc	20251007	10.9	10.9	10.82	10.89	2800	10.7278	down	down	correct
EEX.US	Emerald Holding Inc	20251007	4.86	5	4.84	4.86	43400	4.8417
EFC.US	PA	20251007	25.2	25.2	25.1	25.14	2468	24.5568	down	down	correct
EFR.US	Eaton Vance Senior Floating	20251007	11.42	11.46	11.36	11.39	199300	10.9885	down	down	correct
EFT.US	Eaton Vance Floating	20251007	11.78	11.84	11.72	11.78	94500	11.35
EFX.US	Equifax Inc	20251007	237.18	238.97	235.9	237.99	743500	237.4332	up	up	correct
EGHT.US	8x8 Inc	20251007	2.04	2.0485	1.91	1.91	759031	1.91	down	down	correct
EGO.US	Eldorado Gold Corporation	20251007	29.79	29.92	28.87	29.09	1809900	29.0421	down	down	correct
EGP.US	EastGroup Properties Inc	20251007	172.51	172.58	170.67	172.02	194800	170.551	down	down	correct
EGY.US	VAALCO Energy Inc	20251007	4.09	4.11	4	4.05	445400	3.9297	down	down	correct
EHC.US	Encompass Health Corporation	20251007	124.3	125.26	123.82	125.2	597000	124.9759	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20251007	6.5	6.57	6.5	6.52	82700	6.1731	up	up	correct
EIC.US	Eagle Point Income Company Inc	20251007	13	13.015	12.71	12.74	212200	12.0777	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20251007	24.69	24.7	24.65	24.65	4200	24.1353	down	down	correct
EIG.US	Employers Holdings Inc	20251007	42.56	42.87	42.26	42.26	136600	41.5899	down	down	correct
EIX.US	Edison International	20251007	54.46	54.47	52.55	53.69	3937687	52.911	down	down	correct
EL.US	The Estée Lauder Companies Inc	20251007	89	92.71	88.99	92.68	3041227	92.045	up	down	incorrect
ELAN.US	Elanco Animal Health Incorporated	20251007	21.12	21.76	20.44	20.45	6640600	20.45	down	up	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20251007	21.5	21.55	21.49	21.5	6700	20.8825
ELF.US	e.l.f. Beauty Inc	20251007	139.11	141.89	138.25	140.6	964200	140.6	up	up	correct
ELP.US	Companhia Paranaense de Energia	20251007	9.39	9.39	9.185	9.26	213204	8.7234	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20251007	61.74	62.52	61.55	62.03	1689700	61.513	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20251007	10.27	10.42	10.25	10.33	146800	9.8842	up	up	correct
EME.US	EMCOR Group Inc	20251007	680.77	685.82	663.3	673.08	485300	672.429	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20251007	17.06	17.07	16.96	17.06	13600	16.0924
EMN.US	Eastman Chemical Company	20251007	63.89	64.22	61.9	62.35	1347290	61.5457	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20251007	44.58	44.72	44.07	44.31	186200	42.5948	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20251007	21.92	21.92	21.78	21.9	5904	21.5789	down	down	correct
EMR.US	Emerson Electric Co	20251007	135.77	135.77	130.89	131.49	2625400	130.4207	down	down	correct
ENB.US	Enbridge Inc	20251007	49.83	49.85	49.27	49.45	2812300	48.1299	down	down	correct
ENIC.US	Enel Chile S.A	20251007	3.8	3.855	3.77	3.8	387800	3.7663
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20251007	21.758	21.758	21.758	21.758	500	21.1271
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20251007	23.28	23.3	23.17	23.21	4721	22.856	down	down	correct
ENS.US	EnerSys	20251007	117.94	117.94	112.86	113.12	287900	112.9232	down	down	correct
ENVA.US	Enova International Inc	20251007	110.06	111.499	108.39	108.56	237900	108.56	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20251007	5.74	5.79	5.74	5.78	293000	5.6528	up	up	correct
EOG.US	EOG Resources Inc	20251007	110.35	110.5757	108.87	110.45	3571657	108.3665	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20251007	20.95	21.06	20.85	20.97	49000	20.2884	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20251007	24.03	24.21	23.93	23.95	98500	23.164	down	up	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20251007	16.67	16.8	16.6	16.69	38500	16.3594	up	down	incorrect
EP.US	PC	20251007	49.62	49.62	49.62	49.62	489	49.0238
EPAC.US	Enerpac Tool Group Corp	20251007	40.41	40.75	39.61	39.84	230200	39.84	down	down	correct
EPAM.US	EPAM Systems Inc	20251007	153.29	153.64	149.32	149.87	460000	149.87	down	down	correct
EPC.US	Edgewell Personal Care Company	20251007	20.07	20.38	19.92	20.25	565300	19.9346	up	down	incorrect
EPD.US	Enterprise Products Partners L.P	20251007	31.5	31.75	31.41	31.71	2532600	30.6603	up	up	correct
EPR.US	PG	20251007	21.25	21.25	21.03	21.07	3988	20.6946	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20251007	29.275	29.45	29.02	29.23	1473300	28.9289	down	down	correct
EQH.US	PC	20251007	17.48	17.48	17.36	17.43	11959	16.8639	down	down	correct
EQNR.US	Equinor ASA	20251007	25.19	25.4	24.92	25.39	3675300	24.6757	up	up	correct
EQR.US	Equity Residential	20251007	62.44	63.04	62.2	62.47	1603100	61.7833	up	up	correct
EQS.US	Equus Total Return Inc	20251007	2.19	2.24	2.14	2.14	11200	2.14	down	down	correct
EQT.US	EQT Corporation	20251007	57.09	57.545	56.31	57.16	8432846	56.8309	up	up	correct
ERJ.US	Embraer S.A	20251007	58.5	58.625	57.42	57.73	738276	57.2406	down	down	correct
ES.US	Eversource Energy	20251007	72.91	73.07	72.01	72.84	3379900	71.2795	down	up	incorrect
ESE.US	ESCO Technologies Inc	20251007	208.99	210.68	207.56	209.19	165770	209.1043	up	down	incorrect
ESI.US	Element Solutions Inc	20251007	27.29	27.43	26.19	26.45	1966100	26.3082	down	down	correct
ESNT.US	Essent Group Ltd	20251007	60.06	60.59	59.9	60.09	995778	59.7932	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20251007	7.78	7.88	7.73	7.76	2195800	7.7209	down	down	correct
ESS.US	Essex Property Trust Inc	20251007	261.5	264.67	260.25	262.08	243300	259.5061	up	up	correct
ESTC.US	Elastic N.V	20251007	83.96	84.12	79.63	80.4	1521900	80.4	down	down	correct
ETB.US	Eaton Vance Tax	20251007	14.98	15.14	14.98	15.07	99900	14.5511	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20251007	28.1	28.1	27.54	27.69	272400	26.8002	down	down	correct
ETG.US	Eaton Vance Tax	20251007	21.65	21.69	21.52	21.52	89600	20.9068	down	down	correct
ETI.US	P	20251007	22.9736	22.9736	22.9736	22.9736	0	22.6436
ETJ.US	Eaton Vance Risk	20251007	8.92	9.01	8.87	8.95	244700	8.6251	up	up	correct
ETN.US	Eaton Corporation plc	20251007	382	384.86	367.49	370.94	2321600	369.9391	down	down	correct
ETO.US	Eaton Vance Tax	20251007	28.14	28.2	27.92	27.92	33600	27.0954	down	down	correct
ETR.US	Entergy Corporation	20251007	97.64	97.76	95.21	95.98	3571130	94.7208	down	down	correct
ETV.US	Eaton Vance Tax	20251007	14.33	14.4	14.29	14.29	316600	13.8046	down	down	correct
ETW.US	Eaton Vance Tax	20251007	9.18	9.21	9.14	9.16	343300	8.8359	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20251007	19.1	19.1	18.9	19.07	22000	18.6832	down	down	correct
ETY.US	Eaton Vance Tax	20251007	15.7	15.83	15.68	15.75	296900	15.25	up	up	correct
EVC.US	Entravision Communications Corporation	20251007	2.23	2.2551	2.2045	2.24	120463	2.2048	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20251007	5.5	5.54	5.47	5.48	78300	5.2839	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20251007	11.11	11.19	11.1	11.15	35500	10.7774	up	up	correct
EVH.US	Evolent Health Inc	20251007	8.3	8.46	7.87	8.12	2432200	8.12	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20251007	10.84	10.91	10.78	10.85	72500	10.6032	up	up	correct
EVR.US	Evercore Inc	20251007	327.37	331.4	320.9	324.15	401800	322.4613	down	down	correct
EVRG.US	Evergy Inc	20251007	77.65	78.18	77.44	77.69	1518300	76.9769	up	down	incorrect
EVT.US	Eaton Vance Tax	20251007	24.7	24.73	24.43	24.63	101700	23.8309	down	up	incorrect
EVTC.US	EVERTEC Inc	20251007	32.13	32.26	31.98	32.09	434000	31.9771	down	up	incorrect
EW.US	Edwards Lifesciences Corporation	20251007	77.85	78.04	76.54	76.72	2994000	76.72	down	up	incorrect
EXG.US	Eaton Vance Tax	20251007	9.25	9.26	9.19	9.19	755400	8.8714	down	down	correct
EXK.US	Endeavour Silver Corp	20251007	7.9	8.03	7.67	7.74	25270400	7.74	down	down	correct
EXP.US	Eagle Materials Inc	20251007	237.38	238.3978	231.765	232.26	239583	232.0039	down	down	correct
EXR.US	Extra Space Storage Inc	20251007	141.21	143.06	140.59	142.87	973200	141.1489	up	up	correct
F.US	PC	20251007	22.37	22.3785	22.1601	22.24	20070	21.4765	down	down	correct
FACT.US	Freedom Acquisition I Corp	20251007	10.295	10.3158	10.295	10.3031	234	10.3031	up	up	correct
FAF.US	First American Financial Corporation	20251007	61.84	62.44	60.67	60.96	453600	60.4407	down	down	correct
FBK.US	FB Financial Corporation	20251007	59.23	59.62	58.695	58.86	448755	58.4562	down	down	correct
FBP.US	First BanCorp	20251007	21.92	22.13	21.6	21.65	687800	21.2631	down	down	correct
FBRT.US	P	20251007	21.31	21.345	21.07	21.0802	11169	21.0802	down	up	incorrect
FC.US	Franklin Covey Co	20251007	18.51	18.6	18.05	18.06	85100	18.06	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20251007	16.99	17.16	16.805	16.83	451456	16.5651	down	down	correct
FCN.US	FTI Consulting Inc	20251007	161.06	161.1	159.7	160.65	379200	160.65	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20251007	23.81	24.18	23.6401	24.06	788756	23.6854	up	up	correct
FCRX.US	FCRX	20251007	24.91	24.94	24.91	24.92	2500	24.3042	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20251007	9.81	9.88	9.8	9.85	167464	9.3763	up	up	correct
FCX.US	Freeport	20251007	40.71	41.31	40.1601	40.69	19846760	40.4438	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20251007	34.03	34.4899	33.7	34.07	207602	33.5603	up	up	correct
FDS.US	FactSet Research Systems Inc	20251007	276.55	280.05	274.13	276.93	604370	274.4159	up	up	correct
FDX.US	FedEx Corporation	20251007	247.68	248.8727	242.22	242.33	1377713	241.0942	down	down	correct
FE.US	FirstEnergy Corp	20251007	46.46	46.92	46.165	46.41	5774733	45.5245	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20251007	13.381	13.381	13.381	13.381	400	13.381
FENG.US	Phoenix New Media Limited	20251007	2.76	2.89	2.71	2.8	8100	2.8	up	up	correct
FERG.US	Ferguson plc	20251007	236.63	236.805	230.96	231.01	825814	229.2327	down	down	correct
FET.US	Forum Energy Technologies Inc	20251007	25.66	25.96	25.25	25.84	76100	25.84	up	up	correct
FF.US	FutureFuel Corp	20251007	3.89	3.93	3.84	3.85	198500	3.7299	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20251007	21.63	21.86	21.63	21.69	45400	21.3031	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20251007	16.82	16.9	16.79	16.8	105500	16.2699	down	down	correct
FHI.US	Federated Hermes Inc	20251007	52.65	53.09	52.21	52.93	468900	52.2276	up	up	correct
FHN.US	PE	20251007	25.03	25.04	24.95	24.95	9873	24.5441	down	down	correct
FICO.US	Fair Isaac Corporation	20251007	1841.79	1881.21	1825	1879.55	362800	1879.55	up	up	correct
FIGS.US	FIGS Inc.	20251007	6.96	7.03	6.9	7.01	885652	7.01	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20251007	13.14	13.29	13.14	13.235	26200	12.6681	up	up	correct
FINV.US	FinVolution Group	20251007	7.29	7.3751	7.035	7.09	1612487	7.09	down	down	correct
FIS.US	Fidelity National Information Services Inc	20251007	67.8	69.14	67.46	68.51	3789000	68.094	up	up	correct
FIX.US	Comfort Systems USA Inc	20251007	832.85	836.885	796	816.53	349423	815.6029	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20251007	17.81	17.89	17.76	17.84	25500	17.2961	up	down	incorrect
FLNG.US	FLEX LNG Ltd	20251007	25.33	25.365	24.93	25.3	301500	23.9064	down	up	incorrect
FLO.US	Flowers Foods Inc	20251007	12.79	12.88	12.62	12.77	3251400	12.1438	down	down	correct
FLOW.US	SPX FLOW Inc	20251007	34.86	34.86	34.6	34.689	2500	34.3438	down	down	correct
FLR.US	Fluor Corporation	20251007	44.11	44.55	42.12	42.92	2683037	42.92	down	down	correct
FLS.US	Flowserve Corporation	20251007	52.66	52.98	51.875	52.01	1553884	51.8568	down	down	correct
FMC.US	FMC Corporation	20251007	31.3	31.52	30.99	31.12	2140500	30.9419	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20251007	10.94	10.985	10.93	10.95	51352	10.7317	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20251007	26.97	27.05	26.79	26.82	196000	26.82	down	up	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20251007	94.81	96.28	94.28	94.29	261400	90.4248	down	up	incorrect
FMY.US	First Trust Mortgage Income Fund	20251007	12.15	12.24	12.11	12.14	4400	11.819	down	down	correct
FN.US	Fabrinet	20251007	370.96	372.23	358.28	370.17	378700	370.17	down	down	correct
FND.US	Floor & Decor Holdings Inc	20251007	71.67	71.67	70.18	70.38	2511070	70.38	down	down	correct
FNF.US	Fidelity National Financial Inc	20251007	58.03	58.16	56.4	56.72	1299983	54.2834	down	down	correct
FNV.US	Franco	20251007	222.08	222.82	217.07	217.36	759700	216.9528	down	down	correct
FOA.US	Finance Of America Companies Inc	20251007	22.36	22.36	21.69	22	208002	22	down	down	correct
FOF.US	Cohen & Steers Closed	20251007	13.14	13.2	13.05	13.2	71500	12.7773	up	up	correct
FOR.US	Forestar Group Inc	20251007	26.38	26.49	25.49	25.79	192900	25.79	down	down	correct
FOUR.US	Shift4 Payments Inc	20251007	78.82	79.79	77.023	78.1	2003200	78.1	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20251007	18.78	18.9	18.68	18.78	224000	18.1051
FPH.US	Five Point Holdings LLC	20251007	6	6.11	6	6.03	142800	6.03	up	up	correct
FPI.US	Farmland Partners Inc	20251007	10.5	10.57	10.44	10.47	295800	10.1964	down	down	correct
FR.US	First Industrial Realty Trust Inc	20251007	51.69	52.04	51.34	51.66	675200	51.2646	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20251007	12.84	12.98	12.81	12.95	199900	12.3012	up	up	correct
FRO.US	Frontline Ltd	20251007	22.37	22.47	21.52	21.94	3117110	21.7584	down	down	correct
FRT.US	PC	20251007	21.142	21.3699	21.08	21.15	4096	20.8212	up	down	incorrect
FSK.US	FS KKR Capital Corp	20251007	14.64	14.67	14.28	14.51	4212700	13.868	down	up	incorrect
FSLY.US	Fastly Inc	20251007	8.73	8.755	7.98	8.23	4220872	8.23	down	up	incorrect
FSM.US	Fortuna Silver Mines Inc	20251007	8.96	9	8.72	8.78	22752100	8.78	down	down	correct
FSS.US	Federal Signal Corporation	20251007	118.35	119.28	117.98	118.23	320800	118.0797	down	down	correct
FT.US	Franklin Universal Trust	20251007	8.02	8.05	8.01	8.05	53100	7.8381	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20251007	14.31	14.356	14.26	14.3	61800	13.6786	down	down	correct
FTI.US	TechnipFMC plc	20251007	38.36	38.89	37.7092	38.21	3074383	38.1653	down	down	correct
FTK.US	Flotek Industries Inc	20251007	17.71	17.81	15.9	15.93	533200	15.93	down	down	correct
FTS.US	Fortis Inc	20251007	50.73	50.73	50.2	50.42	448800	49.5693	down	down	correct
FTV.US	Fortive Corporation	20251007	50.25	50.29	49.31	49.61	1829059	49.5541	down	down	correct
FUBO.US	fuboTV Inc	20251007	3.94	4.03	3.81	3.87	12800000	3.87	down	down	correct
FUL.US	H.B. Fuller Company	20251007	58.78	59.52	57.82	58.57	407300	58.1319	down	down	correct
FUN.US	Cedar Fair L.P	20251007	22.43	22.43	21.26	21.3	4738600	21.3	down	down	correct
FVRR.US	Fiverr International Ltd	20251007	24.28	24.3884	23.41	23.51	454916	23.51	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20251007	0.065	0.0895	0.062	0.062	693	0.062	down	down	correct
G.US	Genpact Limited	20251007	41.15	41.36	40.58	40.7	1663100	40.5503	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20251007	6.13	6.13	6.07	6.07	368751	5.864	down	down	correct
GAM.US	PB	20251007	25.11	25.2256	25.11	25.185	898	24.8139	up	down	incorrect
GATX.US	GATX Corporation	20251007	175.78	176.905	173.36	173.8	131683	172.55	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20251007	15.69	15.69	15.61	15.67	61400	15.0395	down	down	correct
GBX.US	The Greenbrier Companies Inc	20251007	45.51	45.93	44.73	44.81	586800	44.1985	down	down	correct
GCI.US	Gannett Co Inc	20251007	4.08	4.132	3.89	3.9	1961950	3.9	down	down	correct
GCO.US	Genesco Inc	20251007	29.26	29.635	28.06	28.33	123071	28.33	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20251007	4.25	4.26	4.23	4.23	90191	4.1114	down	up	incorrect
GD.US	General Dynamics Corporation	20251007	344.56	347.37	342.85	343.43	740600	340.536	down	down	correct
GDDY.US	GoDaddy Inc	20251007	137.4	139.44	135.19	135.27	1331770	135.27	down	down	correct
GDL.US	The GDL Fund	20251007	8.56	8.56	8.52	8.53	15800	8.4104	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20251007	12.05	12.11	11.97	12.05	18500	11.4366
GDOT.US	Green Dot Corporation	20251007	12.83	12.96	12.42	12.44	491000	12.44	down	up	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20251007	27.33	27.34	27.15	27.2	100400	26.5035	down	up	incorrect
GE.US	General Electric Company	20251007	298.07	302.74	297.89	301.74	2578800	301.3953	up	up	correct
GEF.US	Greif Inc	20251007	60.48	60.59	59.48	59.74	122600	59.2614	down	down	correct
GEL.US	Genesis Energy L.P	20251007	16.13	16.19	15.59	15.83	332600	15.5038	down	down	correct
GENI.US	Genius Sports Limited	20251007	11.75	11.8	11.28	11.53	6850106	11.53	down	down	correct
GEO.US	The GEO Group Inc	20251007	19.31	19.32	18.84	18.85	2959400	18.85	down	down	correct
GES.US	Guess' Inc	20251007	16.83	16.84	16.75	16.77	474400	16.548	down	down	correct
GF.US	The New Germany Fund Inc	20251007	11.67	11.74	11.67	11.7	3000	11.5672	up	up	correct
GFF.US	Griffon Corporation	20251007	76.44	76.56	75.75	76.35	257811	75.9314	down	up	incorrect
GFI.US	Gold Fields Limited	20251007	42.35	42.38	41.2	41.85	2605700	41.85	down	down	correct
GFL.US	GFL Environmental Inc	20251007	46.24	46.26	45.4	45.53	1988200	45.477	down	down	correct
GGB.US	Gerdau S.A	20251007	3.25	3.27	3.17	3.19	34713300	3.1461	down	down	correct
GGG.US	Graco Inc	20251007	85.11	85.11	83.33	83.46	501900	82.9008	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20251007	27.1	27.192	27.1	27.192	100	26.7778	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20251007	4.31	4.31	4.24	4.24	165900	3.8899	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20251007	14.51	14.65	14.41	14.45	9300	14.2427	down	down	correct
GHC.US	Graham Holdings Company	20251007	1147.9301	1164.11	1092.73	1096.51	47700	1092.691	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20251007	2.23	2.306	2.18	2.23	49400	2.1614
GHLD.US	Guild Holdings Company	20251007	19.97	19.97	19.94	19.94	13305	19.94	down	down	correct
GHM.US	Graham Corporation	20251007	58.08	58.78	55.34	55.57	149700	55.57	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20251007	12.72	12.84	12.71	12.84	171100	12.3116	up	up	correct
GIB.US	CGI Inc	20251007	91.34	91.34	90.44	90.56	199000	90.2789	down	down	correct
GIC.US	Global Industrial Company	20251007	35.32	35.52	34.41	34.7	187800	34.3694	down	down	correct
GIL.US	Gildan Activewear Inc	20251007	61.07	61.51	59.98	61	1091400	60.7572	down	down	correct
GIS.US	General Mills Inc	20251007	50.25	51.26	49.69	50.93	5050639	49.6001	up	down	incorrect
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20251007	24.65	24.975	24.57	24.85	16065	24.3751	up	up	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20251007	23	23	23	23	301	22.5952
GKOS.US	Glaukos Corporation	20251007	86.66	86.9	83.765	84.09	465100	84.09	down	down	correct
GL.US	PD	20251007	16.78	16.88	16.67	16.78	27415	16.2636
GLOB.US	Globant S.A	20251007	60.79	61.16	58.24	58.94	922800	58.94	down	down	correct
GLOP.US	PC	20251007	25.9332	25.9332	25.9332	25.9332	179	25.3267
GLP.US	PB	20251007	25.82	25.87	25.76	25.7662	11139	24.6041	down	up	incorrect
GLW.US	Corning Incorporated	20251007	85.47	86.23	83.81	85.06	6733000	84.6129	down	up	incorrect
GM.US	General Motors Company	20251007	58.63	58.66	56.63	57.26	10702900	57.0109	down	down	correct
GME.US	GameStop Corp	20251007	25.05	25.24	24.31	24.35	10779900	24.35	down	down	correct
GMED.US	Globus Medical Inc	20251007	60.31	60.71	59.18	59.31	924800	59.31	down	down	correct
GMRE.US	PA	20251007	25.26	25.41	25.259	25.41	3104	24.4694	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20251007	17	17.245	16.83	17.22	532683	17.0729	up	up	correct
GNL.US	PB	20251007	21.87	22.25	21.85	21.85	3705	21.4418	down	down	correct
GNRC.US	Generac Holdings Inc	20251007	164.43	167.12	163.74	166.95	633600	166.95	up	up	correct
GNT.US	PA	20251007	21.26	21.26	21.26	21.26	414	20.9348
GNW.US	Genworth Financial Inc	20251007	8.81	8.93	8.74	8.77	4150475	8.77	down	up	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20251007	15.01	15.07	15.01	15.05	768639	14.0315	up	down	incorrect
GOLD.US	Barrick Gold Corporation	20251007	25.76	26.002	25.41	25.58	178700	25.2938	down	down	correct
GOLF.US	Acushnet Holdings Corp	20251007	80.94	81.76	80.1	80.28	303371	79.8453	down	up	incorrect
GOOS.US	Canada Goose Holdings Inc	20251007	14.29	14.38	13.84	13.9	650700	13.9	down	up	incorrect
GOTU.US	Gaotu Techedu Inc	20251007	3.244	3.27	3.135	3.14	774402	3.14	down	up	incorrect
GPC.US	Genuine Parts Company	20251007	138.49	138.49	135.69	136.01	820744	133.7103	down	down	correct
GPI.US	Group 1 Automotive Inc	20251007	431.55	439.46	425.44	429.33	281900	428.0707	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20251007	23.48	23.49	23.3	23.41	17201	23.0886	down	down	correct
GPK.US	Graphic Packaging Holding Company	20251007	19.14	19.38	18.91	18.98	2703800	18.846	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20251007	2.82	2.8685	2.71	2.71	409178	2.6538	down	down	correct
GPN.US	Global Payments Inc	20251007	87.66	88.69	87.06	88.1	1642194	87.8311	up	up	correct
GPOR.US	Gulfport Energy Corporation	20251007	186.82	191.86	184.94	190.39	224100	190.39	up	up	correct
GPRK.US	GeoPark Limited	20251007	6.49	6.54	6.3	6.31	1305400	6.2857	down	down	correct
GRC.US	The Gorman	20251007	46.65	46.97	45.69	46.19	235500	45.8671	down	down	correct
GRP.US	UN	20251007	55.4	55.4	55.4	55.4	4795	54.4246
GRX.US	The Gabelli Healthcare & Wellness Trust	20251007	9.2	9.29	9.2	9.23	36200	9.0694	up	up	correct
GS.US	The Goldman Sachs Group Inc	20251007	798	805.32	781.39	789.65	1547200	781.6411	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20251007	9.96	10	9.76	9.82	1109100	9.4554	down	down	correct
GSK.US	GlaxoSmithKline plc	20251007	43.26	43.68	43.09	43.5	3867500	42.7788	up	up	correct
GSL.US	PB	20251007	27.25	27.488	27.25	27.295	3688	26.7522	up	up	correct
GTES.US	Gates Industrial Corporation plc	20251007	25.65	25.68	25.24	25.39	1465100	25.39	down	down	correct
GTLS.US	Chart Industries Inc	20251007	200.1	200.35	199.8	200.16	812600	200.16	up	up	correct
GTN.US	Gray Television Inc	20251007	5.65	5.68	5.48	5.55	1117100	5.4697	down	down	correct
GTNA.US	Gray Television Inc	20251007	12.75	12.75	11.21	11.21	7033	11.21	down	down	correct
GTY.US	Getty Realty Corp	20251007	26.27	26.46	26.09	26.27	261400	25.8177
GUG.US	GUG	20251007	16.11	16.29	16.005	16.23	101300	15.6259	up	down	incorrect
GUT.US	The Gabelli Utility Trust	20251007	6.03	6.06	6	6.04	170800	5.7964	up	down	incorrect
GVA.US	Granite Construction Incorporated	20251007	108.62	108.9275	105.62	105.92	538841	105.8021	down	down	correct
GWRE.US	Guidewire Software Inc	20251007	233.26	233.5	224.045	227	531988	227	down	down	correct
GWW.US	W.W. Grainger Inc	20251007	960	964.11	953.82	958.82	217100	954.746	down	down	correct
H.US	Hyatt Hotels Corporation	20251007	147.66	147.66	143.3	144.71	945800	144.4388	down	down	correct
HAE.US	Haemonetics Corporation	20251007	49.46	50.27	48.83	49.26	671200	49.26	down	down	correct
HAL.US	Halliburton Company	20251007	24.48	24.64	23.665	24.28	12180930	24.0103	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20251007	30.35	30.79	30.35	30.75	1502200	30.3573	up	up	correct
HAYW.US	Hayward Holdings Inc	20251007	15.63	15.71	15.38	15.45	1168216	15.45	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20251007	14.65	15.534	14.38	14.46	24300	14.2608	down	down	correct
HBI.US	Hanesbrands Inc	20251007	6.92	7	6.84	6.93	5920400	6.93	up	up	correct
HBM.US	Hudbay Minerals Inc	20251007	16.28	16.46	15.775	15.79	7059481	15.79	down	down	correct
HCA.US	HCA Healthcare Inc	20251007	435	439.01	432.74	437.57	1252400	436.9201	up	up	correct
HCC.US	Warrior Met Coal Inc	20251007	64.12	67.09	63.66	63.71	937200	63.5874	down	down	correct
HCI.US	HCI Group Inc	20251007	194.44	198.7	193.39	197.01	254400	196.0412	up	down	incorrect
HCXY.US	Hercules Capital Inc	20251007	25.48	25.67	25.32	25.4796	2037	24.7072	down	up	incorrect
HD.US	The Home Depot Inc	20251007	389.45	389.75	385.51	386.81	2505700	384.3243	down	down	correct
HDB.US	HDFC Bank Limited	20251007	35.15	35.16	34.85	34.91	3676400	34.91	down	up	incorrect
HE.US	Hawaiian Electric Industries Inc	20251007	11.3	11.46	11.23	11.32	1812900	11.32	up	up	correct
HEI.US	HEICO Corporation	20251007	320	322.27	311.78	316.99	416900	316.8745	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20251007	10.58	10.69	10.58	10.58	38400	10.3404
HESM.US	Hess Midstream LP	20251007	33.35	33.36	32.89	33.33	2278500	31.8956	down	down	correct
HFRO.US	PA	20251007	16.7886	16.99	16.7525	16.87	5887	16.5236	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20251007	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20251007	10	10.14	9.863	9.87	140200	9.4163	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20251007	43.67	43.825	42.035	42.17	655434	42.17	down	down	correct
HI.US	Hillenbrand Inc	20251007	26.87	26.91	25.835	26	442125	25.8149	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20251007	132.66	133.96	132.11	133.81	1333400	132.6565	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20251007	289.57	291.3399	284.18	285.38	442824	283.2419	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20251007	3.82	3.86	3.82	3.83	440100	3.652	up	up	correct
HIPO.US	Hippo Holdings Inc	20251007	35.88	36.8687	35.78	35.98	129747	35.98	up	up	correct
HIW.US	Highwoods Properties Inc	20251007	32.04	32.4	31.73	31.74	667200	30.5207	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20251007	4.34	4.38	4.33	4.38	395615	4.1322	up	down	incorrect
HL.US	PB	20251007	56.0401	56.0401	56.0401	56.0401	0	55.333
HLF.US	Herbalife Nutrition Ltd	20251007	8.83	8.86	8.67	8.86	927100	8.86	up	up	correct
HLI.US	Houlihan Lokey Inc	20251007	197.04	198.2001	193.155	194.31	342583	192.9359	down	down	correct
HLIO.US	Helios Technologies Inc.	20251007	52.36	52.36	50.16	50.51	238700	50.4335	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20251007	260.59	261.2	256.39	258.64	2114623	258.3712	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20251007	6.66	6.71	6.52	6.65	1678800	6.65	down	down	correct
HMC.US	Honda Motor Co. Ltd	20251007	31.86	31.91	31.68	31.74	922100	31.74	down	down	correct
HMN.US	Horace Mann Educators Corporation	20251007	44.32	44.95	44.25	44.29	164300	43.9547	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20251007	18.48	18.49	18.06	18.33	3566000	18.2577	down	up	incorrect
HNI.US	HNI Corporation	20251007	46.56	46.9	45.61	45.79	517400	45.0496	down	down	correct
HOG.US	Harley	20251007	26.58	26.98	26.5	26.88	1521900	26.3866	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20251007	28.13	28.39	27.8	27.9	929300	27.4944	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20251007	123.22	124.77	119.51	121.18	105700	121.18	down	down	correct
HP.US	Helmerich & Payne Inc	20251007	23.86	24.09	23.34	23.73	1433400	23.3363	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20251007	25.46	25.92	24.665	24.91	21949830	24.7611	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20251007	17.04	17.13	17.04	17.06	44000	16.4255	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20251007	17.56	17.6	17.49	17.51	80000	16.8726	down	down	correct
HPQ.US	HP Inc	20251007	26.78	26.84	26.2	26.55	14472800	26.2375	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20251007	15.64	15.68	15.54	15.62	52500	15.0525	down	down	correct
HQH.US	Tekla Healthcare Investors	20251007	18.44	18.57	18.32	18.57	178100	17.4469	up	up	correct
HQL.US	Tekla Life Sciences Investors	20251007	15.76	15.8	15.6	15.79	133600	14.8289	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20251007	17.75	18	17.61	17.96	2699800	17.4921	up	up	correct
HRB.US	H&R Block Inc	20251007	50.93	51.26	50.13	50.66	1364600	49.4932	down	down	correct
HRI.US	Herc Holdings Inc	20251007	127	128.91	121.2	121.42	713192	120.3062	down	down	correct
HRL.US	Hormel Foods Corporation	20251007	24.38	24.38	23.89	24	8872800	23.4082	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20251007	24.92	25.932	24.73	25.35	426500	25.35	up	up	correct
HSBC.US	HSBC Holdings plc	20251007	71.08	71.23	70.64	70.71	984200	70.219	down	down	correct
HSY.US	The Hershey Company	20251007	195.99	197.12	193.32	194.39	1417700	191.6455	down	down	correct
HTD.US	John Hancock Tax	20251007	24.78	24.92	24.73	24.8	67800	24.0113	up	down	incorrect
HTFB.US	Horizon Technology Finance Corporation	20251007	24.9	24.9	24.9	24.9	0	24.598
HTGC.US	Hercules Capital Inc	20251007	18.3	18.32	17.8	17.92	1851389	17.0534	down	up	incorrect
HTH.US	Hilltop Holdings Inc	20251007	33.05	33.26	32.59	32.6	593700	32.2531	down	up	incorrect
HTZ.US	Hertz Global Holdings Inc Common Stock	20251007	5.65	5.875	5.4517	5.58	10512260	5.58	down	down	correct
HUBB.US	Hubbell Incorporated	20251007	416.45	419.99	410.53	412.93	472912	410.4466	down	down	correct
HUBS.US	HubSpot Inc	20251007	460.05	468.4	432.78	450.37	1168600	450.37	down	down	correct
HUM.US	Humana Inc	20251007	298.29	298.75	290.79	295.25	1787426	294.2421	down	down	correct
HUN.US	Huntsman Corporation	20251007	9.48	9.51	9.03	9.05	4186500	8.9754	down	down	correct
HUYA.US	HUYA Inc	20251007	3.27	3.27	3.21	3.24	888400	3.24	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20251007	21.01	21.01	20.36	20.37	91000	20.0794	down	down	correct
HWM.US	Howmet Aerospace Inc	20251007	190.42	191.52	188.85	191.46	1489300	191.2388	up	up	correct
HXL.US	Hexcel Corporation	20251007	66.37	67.02	64.91	65.26	891000	64.9684	down	up	incorrect
HY.US	Hyster	20251007	36.08	36.35	35	35.03	71954	34.27	down	up	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20251007	11.59	11.66	11.59	11.62	89000	11.1361	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20251007	9.5174	9.5676	9.4773	9.5174	811608	9.0832
HZO.US	MarineMax Inc	20251007	26.34	26.34	25.38	25.5	254900	25.5	down	up	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20251007	7.61	7.66	7.61	7.62	51900	7.3064	up	up	correct
IAG.US	IAMGOLD Corporation	20251007	13.82	13.82	13.02	13.04	16109500	13.04	down	down	correct
IBM.US	International Business Machines Corporation	20251007	295.55	301.04	293.29	293.87	7190100	290.6017	down	up	incorrect
IBN.US	ICICI Bank Limited	20251007	30.82	31.19	30.82	31.02	4020100	31.02	up	up	correct
IBP.US	Installed Building Products Inc	20251007	239.39	239.39	231.5824	235.14	503624	234.8207	down	down	correct
ICE.US	Intercontinental Exchange Inc	20251007	161.47	162.83	159.17	161.98	5758300	161.4983	up	up	correct
ICL.US	ICL Group Ltd	20251007	6.42	6.43	6.33	6.4	454900	6.3448	down	down	correct
ICR.US	P	20251007	19.29	19.4674	19.22	19.22	2805	19.22	down	down	correct
IDA.US	IDACORP Inc	20251007	134.46	134.81	133.19	133.7	407900	131.9201	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20251007	12.2	12.28	12.2	12.23	45000	11.759	up	up	correct
IDT.US	IDT Corporation	20251007	48.39	48.59	47.58	47.8	308100	47.745	down	down	correct
IEX.US	IDEX Corporation	20251007	167.31	167.56	164.33	165.8	484037	164.49	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20251007	61.85	62.15	60.98	61.02	2988700	60.6468	down	down	correct
IFN.US	The India Fund Inc	20251007	14.86	15.09	14.81	15.07	197700	14.1951	up	up	correct
IFS.US	Intercorp Financial Services Inc	20251007	40.32	40.61	40.01	40.21	123507	40.21	down	up	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20251007	9.84	9.91	9.83	9.85	133600	9.4337	up	down	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20251007	5.87	5.91	5.82	5.84	186800	5.5947	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20251007	16.76	16.76	16.72	16.72	22200	16.3641	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20251007	5.17	5.17	5.11	5.13	510700	4.815	down	down	correct
IH.US	iHuman Inc	20251007	3.07	3.09	2.96	3.03	8076	3.03	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20251007	6.35	6.44	6.34	6.41	128600	6.1464	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20251007	124.11	124.37	122.965	123.2	276684	123.2	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20251007	26.75	26.95	26.61	26.77	7300	24.799	up	up	correct
IIIN.US	Insteel Industries Inc	20251007	38.41	38.79	37.91	38.15	81000	38.1139	down	up	incorrect
IIM.US	Invesco Value Municipal Income Trust	20251007	12.45	12.53	12.44	12.52	94900	12.1419	up	up	correct
IIPR.US	PA	20251007	24.75	24.75	24.65	24.69	2594	24.127	down	down	correct
IMAX.US	IMAX Corporation	20251007	33.3	33.35	32.74	32.77	586500	32.77	down	up	incorrect
INFA.US	Informatica Inc.	20251007	24.91	24.91	24.86	24.86	2248200	24.86	down	up	incorrect
INFO.US	IHS Markit Ltd	20251007	23.99	23.99	23.86	23.886	2900	23.8015	down	up	incorrect
INFY.US	Infosys Limited	20251007	16.47	16.47	16.26	16.39	15178500	16.1808	down	down	correct
ING.US	ING Groep N.V	20251007	25.4	25.46	24.17	24.48	4853300	24.3045	down	down	correct
INGR.US	Ingredion Incorporated	20251007	120.19	121.22	119.405	120.58	564099	119.6833	up	up	correct
INN.US	Summit Hotel Properties Inc	20251007	5.44	5.51	5.39	5.48	974000	5.3059	up	up	correct
INSP.US	Inspire Medical Systems Inc	20251007	76.51	77.695	75.89	76.82	1507100	76.82	up	up	correct
INVH.US	Invitation Homes Inc	20251007	28.32	28.485	28.03	28.14	4571700	27.8312	down	down	correct
IP.US	International Paper Company	20251007	46.13	46.62	45.51	45.94	3875330	44.9314	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20251007	26.8	27.46	26.75	27.24	6991293	27.24	up	down	incorrect
IPI.US	Intrepid Potash Inc	20251007	30.48	31.66	30.21	30.36	187000	30.36	down	up	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20251007	9.84	9.89	9.82	9.89	127800	9.5861	up	up	correct
IQV.US	IQVIA Holdings Inc	20251007	205.71	208	200.23	200.86	1183800	200.86	down	down	correct
IR.US	Ingersoll Rand Inc	20251007	83.8	84.3	80.96	81.35	3699447	81.3113	down	down	correct
IRM.US	Iron Mountain Incorporated	20251007	106.69	106.83	105.15	105.89	1161600	104.7924	down	down	correct
IRT.US	Independence Realty Trust Inc	20251007	16.15	16.42	16.14	16.23	3483000	16.0747	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20251007	14.25	14.44	14.24	14.43	142400	13.9162	up	down	incorrect
IT.US	Gartner Inc	20251007	259.28	259.28	245.01	245.27	1403800	245.27	down	down	correct
ITGR.US	Integer Holdings Corporation	20251007	105.46	106.58	103.71	103.72	348900	103.72	down	up	incorrect
ITT.US	ITT Inc	20251007	181.28	182.01	177.42	178.74	334400	178.0382	down	up	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20251007	7	7.03	6.91	6.94	29124795	6.3606	down	down	correct
ITW.US	Illinois Tool Works Inc	20251007	259.35	259.61	255.42	255.75	932500	254.1084	down	down	correct
IVR.US	PC	20251007	24.5	24.55	24.2	24.55	5796	23.6244	up	up	correct
IVT.US	Inventrust Properties Corp	20251007	27.69	27.822	27.27	27.46	976900	27.2316	down	down	correct
IVZ.US	Invesco Ltd	20251007	24.12	24.3	23.84	24.1	3996200	23.6977	down	up	incorrect
IX.US	ORIX Corporation	20251007	25.71	25.73	25.47	25.52	80800	25.52	down	up	incorrect
J.US	Jacobs Engineering Group Inc	20251007	155.53	157.175	154.74	155.31	932735	154.5355	down	down	correct
JBGS.US	JBG SMITH Properties	20251007	21.81	21.98	21.295	21.35	481700	20.9335	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20251007	26.13	26.13	26.13	26.13	100	25.3616
JBL.US	Jabil Inc	20251007	204.87	205.88	199.5	202.62	1241100	202.4761	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20251007	15.61	15.73	15.5	15.52	62000	15.2075	down	down	correct
JCI.US	Johnson Controls International plc	20251007	110.06	110.14	107.67	108.31	2824903	107.9475	down	down	correct
JEF.US	Jefferies Financial Group Inc	20251007	61.56	61.95	59.08	59.1	2439300	58.2371	down	down	correct
JELD.US	JELD	20251007	4.7	4.7	4.54	4.56	882800	4.56	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20251007	8.37	8.38	8.26	8.3	66982	8.3	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20251007	8.06	8.1	8.05	8.09	756844	7.6652	up	up	correct
JGH.US	Nuveen Global High Income Fund	20251007	13.54	13.69	13.53	13.68	87397	13.134	up	up	correct
JHG.US	Janus Henderson Group plc	20251007	45.63	46.1	45.06	45.36	747600	44.9474	down	down	correct
JHI.US	John Hancock Investors Trust	20251007	14.02	14.27	13.98	14.11	33532	13.7465	up	up	correct
JHS.US	John Hancock Income Securities Trust	20251007	11.8	11.8	11.75	11.77	5600	11.5851	down	down	correct
JHX.US	James Hardie Industries plc	20251007	22.05	22.72	21.54	21.72	14097200	21.72	down	up	incorrect
JILL.US	J.Jill Inc	20251007	15.94	15.94	15.02	15.06	56600	14.9752	down	up	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20251007	24.65	24.8	23.92	24.07	366000	24.07	down	up	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20251007	290.11	292.93	285.73	286.29	278500	286.29	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20251007	18.63	18.89	18.62	18.67	17800	17.9128	up	up	correct
JMIA.US	Jumia Technologies AG	20251007	11.81	12.205	11.54	11.89	3046114	11.89	up	up	correct
JMM.US	Nuveen Multi	20251007	6.36	6.38	6.29	6.3	3400	6.1535	down	down	correct
JNJ.US	Johnson & Johnson	20251007	183.77	189.23	182.94	188.89	8776800	186.7057	up	up	correct
JOBY.US	WT	20251007	8.4	8.82	7.82	7.99	216978	7.99	down	down	correct
JOE.US	The St. Joe Company	20251007	47.53	47.93	47.03	47.17	181000	47.0438	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20251007	10.79	10.79	10.6	10.62	29800	10.1914	down	up	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20251007	8.19	8.21	8.18	8.19	1302200	7.8713
JPM.US	PL	20251007	20.58	20.6099	20.4814	20.52	74086	19.9386	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20251007	5.17	5.23	5.16	5.23	997300	4.9594	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20251007	14.27	14.27	14.07	14.07	117315	13.167	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20251007	8.12	8.13	8	8.05	92500	7.8734	down	up	incorrect
K.US	Kellogg Company	20251007	82.91	82.985	82.8	82.9	3722512	82.3251	down	down	correct
KAI.US	Kadant Inc	20251007	306.22	309.73	296.88	298.03	95200	297.3492	down	down	correct
KAR.US	KAR Auction Services Inc	20251007	27.65	27.75	27.3	27.32	982300	27.32	down	down	correct
KB.US	KB Financial Group Inc	20251007	82.74	83.03	81.71	81.71	114546	81.1599	down	down	correct
KBH.US	KB Home	20251007	63	63.34	60.78	61.17	1323600	60.672	down	down	correct
KBR.US	KBR Inc	20251007	47.62	47.62	46.475	46.83	911135	46.6523	down	down	correct
KEN.US	Kenon Holdings Ltd	20251007	46.76	46.7907	45.71	46.2	9041	46.2	down	down	correct
KEP.US	Korea Electric Power Corporation	20251007	12.78	12.78	12.7	12.7	227600	12.6586	down	down	correct
KEX.US	Kirby Corporation	20251007	83.42	83.56	80.45	81.54	988100	81.54	down	down	correct
KEY.US	PK	20251007	22.76	22.95	22.75	22.79	13529	22.0649	up	up	correct
KEYS.US	Keysight Technologies Inc	20251007	174.27	174.67	169.28	170.07	736300	170.07	down	down	correct
KF.US	The Korea Fund Inc	20251007	32.25	32.25	32	32.09	2100	30.8574	down	down	correct
KFS.US	Kingsway Financial Services Inc	20251007	14.43	14.87	14.215	14.85	58898	14.85	up	up	correct
KFY.US	Korn Ferry	20251007	71.22	71.22	70.36	70.62	697300	70.1309	down	down	correct
KGC.US	Kinross Gold Corporation	20251007	25.47	25.47	24.96	25.26	11735500	25.2261	down	up	incorrect
KIM.US	PM	20251007	22.25	22.27	22	22	6872	21.6505	down	up	incorrect
KIO.US	KKR Income Opportunities Fund	20251007	12.4	12.42	12.36	12.4	229100	11.7776
KKRS.US	KKRS	20251007	18.61	18.61	18.469	18.56	11600	18.2535	down	down	correct
KMB.US	Kimberly	20251007	120.54	122.78	119.63	122.33	2254600	119.3866	up	down	incorrect
KMI.US	Kinder Morgan Inc	20251007	28.01	28.08	27.72	28.01	9690600	27.4315
KMPR.US	Kemper Corporation	20251007	50.13	50.49	49.62	49.75	868600	48.8417	down	down	correct
KMT.US	Kennametal Inc	20251007	21.99	22.1	21.24	21.28	549500	21.0142	down	down	correct
KMX.US	CarMax Inc	20251007	46.79	47.18	44.83	44.86	4238100	44.86	down	down	correct
KN.US	Knowles Corporation	20251007	24.51	24.54	23.37	23.39	433200	23.39	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20251007	8.6	8.69	8.34	8.44	50200	8.3951	down	down	correct
KNX.US	Knight	20251007	42.97	43.38	41.98	42.79	3621600	42.499	down	up	incorrect
KO.US	The Coca	20251007	66.22	67.26	65.87	66.79	13328300	66.3242	up	up	correct
KODK.US	Eastman Kodak Company	20251007	6.68	6.7865	6.48	6.61	865280	6.61	down	down	correct
KOF.US	Coca	20251007	82.83	84.5	82	82.2	212000	80.3057	down	down	correct
KOP.US	Koppers Holdings Inc	20251007	26.75	27.13	26.37	26.47	153100	26.3362	down	down	correct
KORE.US	KORE Group Holdings Inc	20251007	2.82	2.95	2.82	2.91	21400	2.91	up	up	correct
KOS.US	Kosmos Energy Ltd	20251007	1.85	1.86	1.77	1.83	8684153	1.83	down	down	correct
KR.US	The Kroger Co	20251007	64.93	66.9	64.93	66.88	6765600	66.1932	up	up	correct
KRC.US	Kilroy Realty Corporation	20251007	42.47	42.92	41.67	41.74	1255000	41.1498	down	up	incorrect
KREF.US	PA	20251007	19.77	20	19.77	19.9	13536	19.0278	up	down	incorrect
KRG.US	Kite Realty Group Trust	20251007	22.23	22.37	22	22.11	1593100	21.5824	down	down	correct
KRO.US	Kronos Worldwide Inc	20251007	5.69	5.72	5.42	5.43	311995	5.3673	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20251007	13.7	13.724	13.5	13.58	298000	13.2353	down	down	correct
KSS.US	Kohl's Corporation	20251007	16.56	16.57	15.85	15.86	3889182	15.7753	down	down	correct
KT.US	KT Corporation	20251007	19.51	19.51	19.25	19.34	634500	19.1737	down	down	correct
KTB.US	Kontoor Brands Inc	20251007	81.86	82.1	79.66	79.85	442400	79.2946	down	down	correct
KTF.US	DWS Municipal Income Trust	20251007	9.16	9.25	9.15	9.18	77900	8.8464	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20251007	29.081	29.245	29.05	29.24	1808	28.2486	up	up	correct
KTN.US	Credit	20251007	26.236	26.309	26.19	26.19	1454	25.1798	down	down	correct
KUKE.US	Kuke Music Holding Limited	20251007	0.5538	0.61	0.52	0.5966	418328	0.5966	up	up	correct
KW.US	Kennedy	20251007	7.77	7.93	7.76	7.84	767200	7.7438	up	up	correct
KWR.US	Quaker Chemical Corporation	20251007	131.98	132.9	128.3	128.55	123528	127.6469	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20251007	12.18	12.25	12.15	12.17	426700	11.7729	down	up	incorrect
L.US	Loews Corporation	20251007	102.37	103.19	101.82	102.99	945300	102.8706	up	up	correct
LAC.US	Lithium Americas Corp	20251007	8.59	9.4	7.97	8.27	78123600	8.27	down	down	correct
LAD.US	Lithia Motors Inc	20251007	313.31	313.31	303.92	304.19	191761	302.9888	down	down	correct
LADR.US	Ladder Capital Corp	20251007	10.38	10.53	10.35	10.49	963300	10.2767	up	up	correct
LAW.US	CS Disco Inc.	20251007	6.28	6.42	5.9	5.92	113100	5.92	down	down	correct
LAZ.US	Lazard Ltd	20251007	50.9	50.92	49.46	49.89	945500	48.9442	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20251007	13.04	13.15	12.61	12.95	3970600	12.8476	down	down	correct
LC.US	LendingClub Corporation	20251007	15.06	15.57	14.98	15.4	1647500	15.4	up	up	correct
LCII.US	LCI Industries	20251007	90.23	91.1	88.6	89.14	308362	88.2541	down	down	correct
LDI.US	loanDepot Inc	20251007	2.95	3.09	2.83	2.93	6396631	2.93	down	down	correct
LDOS.US	Leidos Holdings Inc	20251007	198.95	199.28	196.385	197	668993	196.5535	down	up	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20251007	21.69	21.82	21.69	21.81	87300	21.1536	up	up	correct
LEA.US	Lear Corporation	20251007	102.37	102.66	99.12	99.39	525900	98.0527	down	down	correct
LEG.US	Leggett & Platt Incorporated	20251007	8.74	8.84	8.66	8.72	2340700	8.6824	down	down	correct
LEN.US	Lennar Corporation	20251007	124	124.097	121.65	122.14	3661677	121.0817	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20251007	6.26	6.28	6.23	6.25	147000	6.1352	down	down	correct
LEVI.US	Levi Strauss & Co	20251007	24.46	24.635	24.07	24.47	3619300	24.1463	up	up	correct
LFT.US	PA	20251007	20.775	20.775	20.17	20.44	11587	19.9417	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20251007	17.7	17.74	17.52	17.58	39300	16.8617	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20251007	276.21	283.69	274.288	279.62	634389	278.1758	up	up	correct
LHX.US	L3Harris Technologies Inc	20251007	303.32	304.05	298.75	301.43	866600	299.1381	down	down	correct
LII.US	Lennox International Inc	20251007	553.76	554.98	534.96	542.03	589672	540.6036	down	down	correct
LIN.US	Linde plc	20251007	468.1	470.57	465.89	470.37	1283351	468.644	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20251007	2.03	2.06	1.93	1.986	20002	1.986	down	down	correct
LLY.US	Eli Lilly and Company	20251007	845	848.54	836.58	843.63	2610800	840.9892	down	up	incorrect
LMND.US	Lemonade Inc	20251007	55.6	58.4399	52.602	55.06	3033324	55.06	down	up	incorrect
LMT.US	Lockheed Martin Corporation	20251007	514.2	515.98	509.14	511.07	922400	504.56	down	down	correct
LNC.US	Lincoln National Corporation	20251007	40.46	40.82	40.02	40.06	1331300	39.2012	down	down	correct
LND.US	BrasilAgro	20251007	3.71	3.74	3.68	3.68	82200	3.5415	down	down	correct
LNN.US	Lindsay Corporation	20251007	140.46	141.91	139.11	139.16	149400	138.3187	down	down	correct
LOCL.US	Local Bounti Corporation	20251007	2.98	3.05	2.91	2.91	15200	2.91	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20251007	7.7	7.73	7.43	7.43	377100	7.43	down	down	correct
LOW.US	Lowe's Companies Inc	20251007	241.11	241.34	237.95	239.89	2597400	237.649	down	down	correct
LPG.US	Dorian LPG Ltd	20251007	28.08	28.135	27.13	27.53	525000	26.2791	down	up	incorrect
LPL.US	LG Display Co. Ltd	20251007	5.49	5.49	5.4	5.41	526000	5.41	down	up	incorrect
LPX.US	Louisiana	20251007	91.07	92.55	89.03	89.9	1129700	89.2465	down	down	correct
LRN.US	Stride Inc	20251007	140.21	141.63	138.935	140	493994	140	down	down	correct
LSPD.US	Lightspeed POS Inc	20251007	12	12.09	11.63	11.65	441622	11.65	down	down	correct
LTC.US	LTC Properties Inc	20251007	35	35.04	34.48	34.92	366900	34.0163	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20251007	27.04	27.04	26.035	26.06	2646900	26.06	down	down	correct
LU.US	Lufax Holding Ltd	20251007	4.09	4.1	3.87	3.87	1797700	3.87	down	down	correct
LUMN.US	Lumen Technologies Inc	20251007	7.15	7.2693	6.85	6.91	15050710	6.91	down	down	correct
LUV.US	Southwest Airlines Co	20251007	32.57	32.76	32.09	32.39	8065900	32.2494	down	down	correct
LVS.US	Las Vegas Sands Corp	20251007	52.25	52.5	51.61	51.8	3172580	51.3224	down	up	incorrect
LW.US	Lamb Weston Holdings Inc	20251007	63.5	63.57	62.35	63.31	2801000	62.413	down	up	incorrect
LXFR.US	Luxfer Holdings PLC	20251007	13.6	13.91	13.21	13.29	85900	13.052	down	up	incorrect
LXP.US	PC	20251007	47.58	47.8	47.58	47.62	373	46.0067	up	down	incorrect
LXU.US	LSB Industries Inc	20251007	9.06	9.17	8.905	9.08	435750	9.08	up	up	correct
LYB.US	LyondellBasell Industries N.V	20251007	48.95	49.6	48.07	49.13	6087500	47.1832	up	up	correct
LYG.US	Lloyds Banking Group plc	20251007	4.53	4.64	4.5	4.53	11633700	4.53
LYV.US	Live Nation Entertainment Inc	20251007	155.89	156.04	153.9	155.33	2298800	155.33	down	down	correct
LZB.US	La	20251007	33.67	33.81	32.72	32.73	428000	32.3109	down	down	correct
M.US	Macy's Inc	20251007	18.32	18.44	17.7	17.77	8074200	17.6361	down	down	correct
MA.US	Mastercard Incorporated	20251007	578.99	586.075	578.91	579.84	2120731	578.207	up	up	correct
MAA.US	PI	20251007	55.63	55.63	55.63	55.63	156	54.5139
MAC.US	The Macerich Company	20251007	17.73	17.73	17.26	17.39	1643000	17.2317	down	down	correct
MAIN.US	Main Street Capital Corporation	20251007	62.8	62.84	61.01	61.77	708500	59.8891	down	down	correct
MAN.US	ManpowerGroup Inc	20251007	39.45	39.45	38.13	38.36	767142	37.3997	down	down	correct
MANU.US	Manchester United plc	20251007	15.38	15.38	15.12	15.21	231500	15.21	down	down	correct
MAS.US	Masco Corporation	20251007	68.67	69.045	68.335	68.53	1895647	67.8972	down	down	correct
MATX.US	Matson Inc	20251007	98.16	99.6	96.22	96.3	363200	95.7722	down	down	correct
MAX.US	MediaAlpha Inc	20251007	11.48	11.622	11.03	11.21	614123	11.21	down	down	correct
MBI.US	MBIA Inc	20251007	7.28	7.36	7.06	7.1	193700	7.1	down	up	incorrect
MC.US	Moelis & Company	20251007	67.52	68.15	66.57	66.8	597086	65.4688	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20251007	76.65	78	75.73	75.96	55900	75.6188	down	down	correct
MCD.US	McDonald's Corporation	20251007	295	298.07	294.13	296.32	2515700	292.9162	up	up	correct
MCI.US	Barings Corporate Investors	20251007	20.3	20.52	20.18	20.25	39900	19.4527	down	down	correct
MCK.US	McKesson Corporation	20251007	738.46	750.74	733.18	750.13	653400	748.8095	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20251007	6.29	6.3	6.25	6.25	110700	5.9463	down	down	correct
MCO.US	Moody's Corporation	20251007	486.18	489.26	483.86	488.43	923172	486.4112	up	up	correct
MCR.US	MFS Charter Income Trust	20251007	6.41	6.47	6.39	6.4	56100	6.1753	down	down	correct
MCS.US	The Marcus Corporation	20251007	14.64	14.73	14.26	14.33	271800	14.1814	down	up	incorrect
MCW.US	Mister Car Wash Inc.	20251007	5.12	5.15	5.03	5.04	1680468	5.04	down	up	incorrect
MCY.US	Mercury General Corporation	20251007	86.25	86.82	85.53	85.6	189700	85.2974	down	down	correct
MD.US	MEDNAX Inc	20251007	17.66	18.218	17.58	17.6	1043832	17.6	down	down	correct
MDT.US	Medtronic plc	20251007	98.33	99.37	97.9	98.33	5894000	97.6123
MDU.US	MDU Resources Group Inc	20251007	18	18.23	17.9184	18.21	1707655	18.0805	up	up	correct
MEC.US	Mayville Engineering Company Inc	20251007	13.38	13.4	13.05	13.05	71043	13.05	down	down	correct
MED.US	Medifast Inc	20251007	13.99	14.06	13.8	13.86	91100	13.86	down	down	correct
MEG.US	Montrose Environmental Group Inc	20251007	28.47	28.98	27.89	28.66	358169	28.66	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20251007	15	15.01	14.902	14.95	114200	14.3068	down	down	correct
MEI.US	Methode Electronics Inc	20251007	8.04	8.1049	7.43	7.44	243010	7.338	down	down	correct
MER.US	PK	20251007	25.58	25.61	25.5	25.61	31371	25.61	up	up	correct
MET.US	PF	20251007	20.98	21	20.86	20.98	39910	20.3624
MFA.US	PC	20251007	24.17	24.18	24.13	24.13	5418	22.9256	down	up	incorrect
MFC.US	Manulife Financial Corporation	20251007	32.3	32.52	32.09	32.15	2004200	31.5486	down	down	correct
MFG.US	Mizuho Financial Group Inc	20251007	6.39	6.39	6.33	6.35	2118889	6.35	down	down	correct
MFM.US	MFS Municipal Income Trust	20251007	5.32	5.4	5.32	5.35	128800	5.2334	up	up	correct
MG.US	Mistras Group Inc	20251007	9.73	9.83	9.62	9.66	77400	9.66	down	down	correct
MGA.US	Magna International Inc	20251007	49	49.18	46.44	46.55	2847200	45.738	down	down	correct
MGF.US	MFS Government Markets Income Trust	20251007	3.09	3.09	3.07	3.07	69400	2.9759	down	down	correct
MGM.US	MGM Resorts International	20251007	33.9	34.02	33.03	33.12	5268300	33.12	down	down	correct
MGR.US	Affiliated Managers Group Inc	20251007	22.19	22.2	21.95	22.04	28450	21.6634	down	down	correct
MGRB.US	MGRB	20251007	18.17	18.22	18.09	18.09	6000	17.7778	down	down	correct
MGRD.US	MGRD	20251007	16.01	16.05	15.97	16.02	8300	15.7504	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20251007	23.84	23.99	23.48	23.91	1888617	23.603	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20251007	11.68	11.72	11.67	11.68	71000	11.3871
MHF.US	Western Asset Municipal High Income Fund Inc	20251007	7.26	7.26	7.08	7.08	47700	6.9091	down	down	correct
MHK.US	Mohawk Industries Inc	20251007	125.15	125.41	122.25	122.58	658100	122.58	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20251007	10.36	10.49	10.3444	10.49	66758	10.232	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20251007	17.54	17.54	17.52	17.52	19286	16.5083	down	up	incorrect
MIN.US	MFS Intermediate Income Trust	20251007	2.65	2.67	2.65	2.66	252100	2.5645	up	up	correct
MIR.US	Mirion Technologies Inc	20251007	23.3	23.8	22.98	23.13	3457000	23.13	down	down	correct
MITT.US	PC	20251007	25.2	25.204	25.142	25.16	2605	23.866	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20251007	11.29	11.35	11.24	11.33	151200	11.0695	up	up	correct
MKC.US	V	20251007	67	68.56	65.9	66.57	2900	65.6545	down	down	correct
MKL.US	Markel Corporation	20251007	1967.77	1984.96	1949.01	1965.6	44100	1965.6	down	down	correct
MLI.US	Mueller Industries Inc	20251007	100.01	100.45	98.23	98.68	478436	98.4617	down	down	correct
MLM.US	Martin Marietta Materials Inc	20251007	638.62	640	626.055	629.61	253874	628.0002	down	down	correct
MLNK.US	MeridianLink Inc.	20251007	19.94	19.97	19.93	19.95	547700	19.95	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20251007	17.17	17.5	17	17.3	26000	17.3	up	up	correct
MLR.US	Miller Industries Inc	20251007	39.78	40.24	39.39	39.89	123301	39.6783	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20251007	202.2	204	201.36	203.84	1829700	203.84	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20251007	15.04	15.06	14.92	15.01	116300	14.7073	down	down	correct
MMI.US	Marcus & Millichap Inc	20251007	28.07	28.32	27.72	28.06	219100	28.06	down	up	incorrect
MMM.US	3M Company	20251007	156.83	157.94	155.18	155.33	1696700	153.9745	down	up	incorrect
MMS.US	Maximus Inc	20251007	91.06	91.46	89.24	90.23	447100	89.4914	down	up	incorrect
MMT.US	MFS Multimarket Income Trust	20251007	4.76	4.83	4.76	4.82	73700	4.6494	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20251007	10.34	10.35	10.31	10.34	171300	10.0711
MNSO.US	MINISO Group Holding Limited	20251007	21.68	21.99	21.09	21.27	1354505	21.27	down	down	correct
MO.US	Altria Group Inc	20251007	65.49	66.65	65.45	66.65	8825535	65.4522	up	up	correct
MOD.US	Modine Manufacturing Company	20251007	153.73	155.32	145.87	149.82	786700	149.82	down	down	correct
MOG.US	A	20251007	211.48	212.255	208.1229	208.52	113760	208.0729	down	down	correct
MOGU.US	MOGU Inc	20251007	3.14	3.22	3.07	3.21	10200	3.21	up	up	correct
MOH.US	Molina Healthcare Inc	20251007	203.86	206.89	202.4	203.26	1149700	203.26	down	down	correct
MOS.US	The Mosaic Company	20251007	35.51	35.8	34.98	35.41	4018039	35.0882	down	down	correct
MOV.US	Movado Group Inc	20251007	19.25	19.347	18.79	18.81	131716	18.5019	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20251007	11.3	11.38	11.27	11.32	31300	11.0486	up	up	correct
MPC.US	Marathon Petroleum Corporation	20251007	192.72	193.4899	187.805	191.54	1352292	189.6301	down	down	correct
MPLX.US	MPLX LP	20251007	49.04	49.3	48.81	49.1	1797800	47.1492	up	up	correct
MPV.US	Barings Participation Investors	20251007	20.19	20.4	20	20.27	14600	19.4547	up	up	correct
MPW.US	Medical Properties Trust Inc	20251007	5.41	5.5	5.34	5.42	6469500	5.3315	up	up	correct
MPX.US	Marine Products Corporation	20251007	8.5	8.75	8.5	8.57	22400	8.2858	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20251007	10.04	10.08	10.04	10.05	51100	9.8002	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20251007	11.5	11.55	11.48	11.53	158990	11.2447	up	up	correct
MRC.US	MRC Global Inc	20251007	15.04	15.26	14.47	14.71	396600	14.71	down	down	correct
MRK.US	Merck & Co. Inc	20251007	88.67	88.94	87.14	87.61	9449100	86.8675	down	down	correct
MS.US	PL	20251007	21.62	21.74	21.41	21.46	24473	21.1452	down	down	correct
MSA.US	MSA Safety Incorporated	20251007	175.33	176.25	171.07	172.09	112000	171.0697	down	up	incorrect
MSB.US	Mesabi Trust	20251007	31	31.63	30.7	30.71	16500	30.1808	down	up	incorrect
MSC.US	Studio City International Holdings Limited	20251007	3.9	4.228	3.9	3.9251	15804	3.9251	up	up	correct
MSCI.US	MSCI Inc	20251007	562.99	572.4	558.05	569.11	324100	565.0962	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20251007	7.38	7.43	7.34	7.35	103800	7.202	down	up	incorrect
MSI.US	Motorola Solutions Inc	20251007	457.65	459.01	453.96	458.5	659700	456.9788	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20251007	92.22	92.43	89.63	90.24	376000	88.4278	down	down	correct
MT.US	ArcelorMittal	20251007	38.95	39.14	38.38	38.57	1472200	38.2204	down	down	correct
MTB.US	M&T Bank Corporation	20251007	190.51	191.64	189.23	189.58	1043204	186.7848	down	down	correct
MTD.US	Mettler	20251007	1353.4399	1353.4399	1301.1899	1309.12	154800	1309.12	down	up	incorrect
MTDR.US	Matador Resources Company	20251007	44.83	44.98	43.37	44.27	1445900	43.5167	down	up	incorrect
MTG.US	MGIC Investment Corporation	20251007	27.2	27.34	26.99	27.04	1743900	26.7442	down	down	correct
MTH.US	Meritage Homes Corporation	20251007	70.76	71.4	69.08	69.73	1334840	69.3003	down	up	incorrect
MTN.US	Vail Resorts Inc	20251007	155.85	156.8299	151.51	152.1	771044	147.488	down	down	correct
MTR.US	Mesa Royalty Trust	20251007	5.05	5.19	5	5.1	1000	5.0253	up	up	correct
MTRN.US	Materion Corporation	20251007	125.97	127.3	124.0849	124.7	119916	124.4403	down	down	correct
MTW.US	The Manitowoc Company Inc	20251007	10.7	10.79	10.445	10.47	210836	10.47	down	down	correct
MTX.US	Minerals Technologies Inc	20251007	61.29	61.64	60.29	60.55	178600	60.3194	down	down	correct
MTZ.US	MasTec Inc	20251007	219.96	220.75	207.98	212.98	933654	212.98	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20251007	10.92	11.04	10.92	11	68300	10.7213	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20251007	10.79	10.81	10.69	10.71	146700	10.4453	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20251007	9.95	10.02	9.93	10	52081	9.7502	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20251007	15.28	15.3	15.18	15.18	2687300	15.18	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20251007	11.57	11.67	11.55	11.65	175000	11.3909	up	up	correct
MUR.US	Murphy Oil Corporation	20251007	30.65	30.79	29.3	30.09	2949800	29.459	down	down	correct
MUSA.US	Murphy USA Inc	20251007	380.48	382.33	375.22	382.15	172655	380.8717	up	up	correct
MUX.US	McEwen Mining Inc	20251007	18.36	18.44	17.65	17.71	1352100	17.71	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20251007	6.92	6.99	6.92	6.96	144100	6.7829	up	up	correct
MVO.US	MV Oil Trust	20251007	5.96	6.03	5.9	5.96	80000	5.394
MVT.US	BlackRock MuniVest Fund II Inc	20251007	10.62	10.69	10.62	10.65	47800	10.3873	up	up	correct
MWA.US	Mueller Water Products Inc	20251007	25.71	25.85	25.34	25.44	839400	25.3057	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20251007	3.27	3.29	3.1	3.11	237700	3.11	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20251007	11.39	11.57	11.39	11.54	1500	11.3219	up	up	correct
MXF.US	The Mexico Fund Inc	20251007	18.74	19	18.65	18.79	11700	18.2369	up	up	correct
MXL.US	MaxLinear Inc	20251007	16.79	16.85	15.34	15.59	1200386	15.59	down	up	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20251007	10.53	10.64	10.53	10.6	113300	10.3281	up	up	correct
MYE.US	Myers Industries Inc	20251007	16.84	16.89	16.6	16.67	181100	16.5463	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20251007	11.01	11.07	11.01	11.05	236800	10.7735	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20251007	10.06	10.18	10.05	10.15	119300	9.895	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20251007	11.54	11.62	11.5	11.62	409300	11.2637	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20251007	11.63	11.69	11.54	11.69	788400	11.3502	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20251007	11.44	11.48	11.4	11.44	64500	11.0874
NAT.US	Nordic American Tankers Limited	20251007	3.27	3.27	3.19	3.24	2756100	3.1274	down	up	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20251007	11.98	12.05	11.92	11.99	14800	11.6633	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20251007	16.28	16.35	16.14	16.17	44700	15.6929	down	up	incorrect
NBHC.US	National Bank Holdings Corporation	20251007	38.55	38.99	38.35	38.73	409300	38.1118	up	down	incorrect
NBR.US	Nabors Industries Ltd	20251007	44.74	46.3	43.44	43.79	325100	43.79	down	down	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20251007	15.54	15.599	15.37	15.38	150700	14.7489	down	down	correct
NC.US	NACCO Industries Inc	20251007	40.15	41.58	40.15	40.94	9900	40.5457	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20251007	8.95	8.98	8.83	8.88	80200	8.7393	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20251007	24.2	24.21	23.37	23.9	10501400	23.9	down	down	correct
NCV.US	PA	20251007	21.41	21.45	21.3	21.4	5355	21.0536	down	down	correct
NCZ.US	PA	20251007	20.8	20.8	20.62	20.7199	11329	20.378	down	up	incorrect
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20251007	10.44	10.48	10.36	10.41	130300	10.1056	down	up	incorrect
NE.US	Noble Corporation	20251007	30.33	30.75	29.79	30.23	1520748	29.4544	down	up	incorrect
NEA.US	Nuveen AMT	20251007	11.27	11.38	11.23	11.37	830200	11.0415	up	down	incorrect
NEM.US	Newmont Corporation	20251007	88.64	88.905	86.63	86.95	9041149	86.5229	down	down	correct
NET.US	Cloudflare Inc	20251007	222	222.22	213.68	217.39	2138912	217.39	down	down	correct
NEU.US	NewMarket Corporation	20251007	859.08	866.38	847.89	857.11	130100	853.6924	down	down	correct
NEXA.US	Nexa Resources S.A	20251007	5.11	5.22	5.07	5.11	72000	5.11
NFG.US	National Fuel Gas Company	20251007	88.25	89.26	88.25	89.17	549200	88.5826	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20251007	13.15	13.23	12.99	13.12	376800	12.8187	down	down	correct
NGG.US	National Grid plc	20251007	73.42	74.48	73.35	73.88	834100	72.8414	up	up	correct
NGL.US	PC	20251007	23.2	23.52	23.2	23.52	2672	22.8556	up	up	correct
NGS.US	Natural Gas Services Group Inc	20251007	27.11	27.24	26.57	27.2	41800	27.0234	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20251007	38.43	39.29	37.31	39.09	271500	38.6629	up	up	correct
NGVT.US	Ingevity Corporation	20251007	55.08	55.26	53.45	53.46	257700	53.46	down	down	correct
NHI.US	National Health Investors Inc	20251007	77.06	77.35	75.4	75.72	242400	74.8221	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20251007	25.43	25.49	25.2	25.37	57800	24.365	down	up	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20251007	9.28	9.35	9.27	9.29	21100	9.1486	up	down	incorrect
NINE.US	Nine Energy Service Inc	20251007	0.647	0.664	0.611	0.635	690500	0.635	down	down	correct
NIO.US	NIO Inc	20251007	7.57	7.6	7.29	7.5	75295400	7.5	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20251007	15.23	15.259	14.89	14.97	1244000	14.97	down	down	correct
NJR.US	New Jersey Resources Corporation	20251007	46.44	47.015	46.28	46.55	439996	46.0684	up	up	correct
NKE.US	NIKE Inc	20251007	71.23	71.58	68.9	68.91	17368000	68.0214	down	down	correct
NKX.US	Nuveen California AMT	20251007	12.68	12.68	12.54	12.56	113700	12.1939	down	down	correct
NL.US	NL Industries Inc	20251007	6.06	6.27	5.91	5.92	26293	5.8202	down	down	correct
NLY.US	PI	20251007	25.4855	25.49	25.45	25.46	21237	24.3308	down	down	correct
NMAI.US	Nuveen Multi	20251007	13.15	13.18	13.11	13.12	101800	12.538	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20251007	10.76	10.82	10.738	10.79	134400	10.4482	up	down	incorrect
NMG.US	Nouveau Monde Graphite Inc	20251007	3.05	3.28	2.98	3.09	828300	3.09	up	down	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20251007	9.98	10.29	9.98	10.01	27600	9.8229	up	up	correct
NMM.US	Navios Maritime Partners L.P	20251007	44.05	44.86	43.39	44.79	89800	44.7067	up	up	correct
NMR.US	Nomura Holdings Inc	20251007	7.22	7.23	7.11	7.11	675100	7.11	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20251007	11.91	11.91	11.81	11.81	9200	11.4837	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20251007	11.61	11.66	11.52	11.57	18800	11.2543	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20251007	10.57	10.6	10.53	10.57	315600	10.2457
NNI.US	Nelnet Inc	20251007	130.21	130.21	125.42	129.13	52830	128.4766	down	down	correct
NNN.US	National Retail Properties Inc	20251007	42.5	42.55	42.12	42.24	819900	41.0223	down	up	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20251007	8.38	8.49	8.36	8.36	28300	8.214	down	down	correct
NOA.US	North American Construction Group Ltd	20251007	14.62	15.13	14.39	14.59	225500	14.5014	down	down	correct
NOAH.US	Noah Holdings Limited	20251007	12.05	12.24	11.84	11.87	96556	11.87	down	down	correct
NOC.US	Northrop Grumman Corporation	20251007	622.85	627.81	618.4	621.63	838200	617.1441	down	down	correct
NOK.US	Nokia Corporation	20251007	4.99	5.09	4.97	5.07	39651219	5.03	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20251007	10.95	11.04	10.95	11	5400	10.7013	up	up	correct
NOMD.US	Nomad Foods Limited	20251007	12.82	12.85	12.575	12.69	6208400	12.3483	down	down	correct
NOV.US	NOV Inc	20251007	13.64	13.9	13.55	13.69	4400200	13.627	up	up	correct
NOW.US	ServiceNow Inc	20251007	914	915.8	893.36	904.24	5974500	180.848	down	down	correct
NP.US	Neenah Inc	20251007	30.76	30.76	26.721	27.38	2616400	27.38	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20251007	10.85	10.94	10.84	10.87	110100	10.3521	up	up	correct
NPK.US	National Presto Industries Inc	20251007	120	120.49	115.54	116	61200	116	down	down	correct
NPO.US	EnPro Industries Inc	20251007	234.03	234.945	221.895	223.42	209065	222.8275	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20251007	11.49	11.51	11.38	11.45	117400	11.1268	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20251007	12.11	12.13	12.07	12.1	62900	11.7152	down	down	correct
NREF.US	PA	20251007	23.96	23.96	23.96	23.96	112	22.925
NRG.US	NRG Energy Inc	20251007	164.32	165.8	162.07	162.61	2648500	161.6889	down	up	incorrect
NRK.US	Nuveen New York AMT	20251007	10.16	10.18	10.12	10.12	246900	9.7826	down	up	incorrect
NRP.US	Natural Resource Partners L.P	20251007	106.69	108.5	106	107.36	10500	105.9459	up	up	correct
NRT.US	North European Oil Royalty Trust	20251007	5.44	5.48	5.32	5.4	27100	5.0192	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20251007	23.88	24.05	23.83	23.85	10600	23.1773	down	down	correct
NSA.US	PA	20251007	23.6493	23.6493	23.41	23.41	3290	23.0024	down	down	correct
NSC.US	Norfolk Southern Corporation	20251007	299.95	300.83	294.81	295.86	912200	293.149	down	down	correct
NSP.US	Insperity Inc	20251007	49.2	49.4571	48.24	48.47	383813	46.3436	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20251007	41.78	42.3	41.78	42.08	273987	41.2321	up	up	correct
NTR.US	Nutrien Ltd	20251007	60.5	61.38	60.5	60.64	1668500	60.111	up	up	correct
NTST.US	NETSTREIT Corp	20251007	18.39	18.49	18.2	18.23	886820	18.0162	down	down	correct
NTZ.US	Natuzzi S.p.A	20251007	2.8	2.8	2.8	2.8	300	2.8
NUE.US	Nucor Corporation	20251007	136.48	137.6	134.6	135.8	1729200	135.3385	down	up	incorrect
NUS.US	Nu Skin Enterprises Inc	20251007	11.52	11.59	10.93	11.11	594600	10.9692	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20251007	8.96	8.99	8.88	8.94	504500	8.7793	down	down	correct
NUVB.US	WS	20251007	3.76	3.7898	3.515	3.66	5544435	3.66	down	down	correct
NUW.US	Nuveen AMT	20251007	14.17	14.3	14.17	14.25	33800	14.0096	up	up	correct
NVG.US	Nuveen AMT	20251007	12.25	12.31	12.23	12.31	482800	11.9353	up	up	correct
NVGS.US	Navigator Holdings Ltd	20251007	15.15	15.23	14.87	15.01	443800	14.9514	down	down	correct
NVR.US	NVR Inc	20251007	7987.1	7996.58	7814.942	7840.11	25342	7840.11	down	down	correct
NVS.US	Novartis AG	20251007	132.12	132.55	131.32	131.55	942400	131.55	down	down	correct
NVST.US	Envista Holdings Corporation	20251007	20.7	20.83	20.335	20.42	1322200	20.42	down	down	correct
NVT.US	nVent Electric plc	20251007	98.86	99.17	95.1	96	1982600	95.6287	down	down	correct
NWG.US	NatWest Group plc	20251007	14.62	14.65	14.47	14.48	2569294	14.48	down	down	correct
NWN.US	Northwest Natural Holding Company	20251007	43.95	44.65	43.91	44.07	192300	43.1432	up	up	correct
NX.US	Quanex Building Products Corporation	20251007	14.55	14.82	14.22	14.39	555132	14.3203	down	up	incorrect
NXC.US	Nuveen California Select Tax	20251007	12.98	13.06	12.98	13.03	11900	12.9027	up	down	incorrect
NXDT.US	P	20251007	14.3	14.3	14.3	14.3	914	14.3
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20251007	12.56	12.64	12.46	12.5	141000	12.1158	down	down	correct
NXN.US	Nuveen New York Select Tax	20251007	11.92	12.04	11.92	12.04	3600	11.9152	up	up	correct
NXP.US	Nuveen Select Tax	20251007	14.42	14.44	14.34	14.4	81900	14.132	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20251007	31.17	32.07	30.995	31.76	224500	31.193	up	up	correct
NYC.US	New York City REIT Inc	20251007	10.14	10.14	9.888	9.888	552	9.888	down	down	correct
NYT.US	The New York Times Company	20251007	55.41	55.93	54.96	55.04	1190400	54.7192	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20251007	12.42	12.43	12.31	12.35	631400	11.9671	down	down	correct
O.US	Realty Income Corporation	20251007	59.96	60.09	59.51	59.63	4613200	58.2934	down	down	correct
OAK.US	PB	20251007	21.6783	21.69	21.5	21.6201	13416	20.8143	down	down	correct
OC.US	Owens Corning	20251007	136.55	136.92	132.66	133.38	1264400	131.737	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20251007	7.48	7.62	7.48	7.53	10277	7.53	up	up	correct
ODC.US	Oil	20251007	60.64	61.515	60.12	61.42	53187	61.0248	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20251007	7.27	7.315	7.025	7.22	556200	7.1926	down	down	correct
OFG.US	OFG Bancorp	20251007	43.16	43.4	42.27	42.28	164485	41.9718	down	down	correct
OGE.US	OGE Energy Corp	20251007	46.46	46.46	45.78	45.96	1244700	45.5045	down	up	incorrect
OGN.US	Organon & Co	20251007	10.83	10.885	10.52	10.6	3142400	10.5454	down	down	correct
OGS.US	ONE Gas Inc	20251007	80.14	81.08	79.96	80.37	321958	79.0798	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20251007	40.84	41.2	40.43	41.05	1814300	39.7979	up	up	correct
OI.US	O	20251007	12.42	12.5	12.07	12.12	1795100	12.12	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20251007	6.01	6.04	5.97	5.99	176900	5.8502	down	down	correct
OII.US	Oceaneering International Inc	20251007	24.22	24.55	23.82	24.38	748700	24.38	up	down	incorrect
OIS.US	Oil States International Inc	20251007	6.26	6.36	6.14	6.22	452100	6.22	down	down	correct
OKE.US	ONEOK Inc	20251007	72.74	72.91	71.66	72.45	2926000	70.3723	down	up	incorrect
OLN.US	Olin Corporation	20251007	25.92	26.26	24.11	24.73	3905900	24.2991	down	up	incorrect
OLP.US	One Liberty Properties Inc	20251007	21.67	22.06	21.34	21.38	100500	20.9177	down	down	correct
OMC.US	Omnicom Group Inc	20251007	78.68	80.38	78.54	79.76	4009000	78.9786	up	up	correct
OMF.US	OneMain Holdings Inc	20251007	54.65	55.19	54.26	54.89	1567900	52.9375	up	up	correct
OMI.US	Owens & Minor Inc	20251007	4.63	4.77	4.6	4.76	4334311	4.76	up	up	correct
ONON.US	On Holding AG	20251007	42.47	42.52	41.4	41.71	7118916	41.71	down	down	correct
ONTF.US	ON24 Inc	20251007	5.72	5.72	5.45	5.49	100765	5.49	down	down	correct
ONTO.US	Onto Innovation Inc	20251007	146.69	147.86	134	135.11	1490600	135.11	down	up	incorrect
OOMA.US	Ooma Inc	20251007	11.63	11.67	11.24	11.25	112400	11.25	down	up	incorrect
OPY.US	Oppenheimer Holdings Inc	20251007	71.86	72.02	70.43	70.84	31746	69.578	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20251007	40.51	41	40.045	40.84	1212070	40.7776	up	up	correct
ORA.US	Ormat Technologies Inc	20251007	103.97	105.42	103.36	104.82	614700	104.7042	up	down	incorrect
ORC.US	Orchid Island Capital Inc	20251007	7.07	7.16	7.04	7.14	4690600	6.5891	up	up	correct
ORCL.US	Oracle Corporation	20251007	293.22	293.22	271	284.24	31723400	282.9995	down	down	correct
ORI.US	Old Republic International Corporation	20251007	43.37	43.7	42.99	43.23	1383479	40.5906	down	down	correct
ORN.US	Orion Group Holdings Inc	20251007	8.6	8.71	8.33	8.46	329200	8.46	down	down	correct
OSCR.US	Oscar Health Inc	20251007	23.55	23.8	22.41	22.47	26884650	22.47	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20251007	9.31	9.48	8.58	8.64	1677300	8.64	down	down	correct
OSK.US	Oshkosh Corporation	20251007	131.67	133.2339	129.79	130.46	509452	129.493	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20251007	18.02	18.21	17.56	17.73	1726900	17.3219	down	down	correct
OVV.US	Ovintiv Inc	20251007	39.85	40.04	38.9	39.67	2683900	39.375	down	down	correct
OXM.US	Oxford Industries Inc	20251007	39.87	39.87	38.16	38.56	476400	37.2518	down	down	correct
OXY.US	Occidental Petroleum Corporation	20251007	45.25	45.41	44.805	45.33	8613801	45.0682	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20251007	64.575	64.575	64.575	64.575	0	64.575
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20251007	229.9	231.08	229.3	229.3	73090	229.3	down	down	correct
PACK.US	Ranpak Holdings Corp	20251007	5.71	5.96	5.675	5.7	510850	5.7	down	down	correct
PAG.US	Penske Automotive Group Inc	20251007	170.93	171.25	168.52	169.66	274100	166.7397	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20251007	9.21	9.225	8.96	8.97	3439500	8.879	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20251007	12.83	12.85	12.81	12.83	7800	12.5616
PAM.US	Pampa Energía S.A	20251007	60.5	60.9	59.15	59.99	175400	59.99	down	down	correct
PAR.US	PAR Technology Corporation	20251007	37.96	38.25	37.29	37.96	611500	37.96
PARR.US	Par Pacific Holdings Inc	20251007	35.75	35.88	34.4	35.16	1175000	35.16	down	down	correct
PATH.US	UiPath Inc	20251007	15.01	15.26	14.17	14.82	42503559	14.82	down	down	correct
PAY.US	Paymentus Holdings Inc	20251007	33.13	33.535	32.31	32.33	1018800	32.33	down	down	correct
PAYC.US	Paycom Software Inc	20251007	201.1	203.99	199.5	203.71	780300	203.2389	up	up	correct
PB.US	Prosperity Bancshares Inc	20251007	66.37	66.72	65.53	65.6	520382	65.0596	down	down	correct
PBA.US	Pembina Pipeline Corporation	20251007	41.26	41.26	40.54	40.94	2056700	40.4164	down	down	correct
PBF.US	PBF Energy Inc	20251007	31	31.1	29.32	30	2257000	29.5461	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20251007	63	63.58	62.67	62.87	291200	62.87	down	down	correct
PBI.US	Pitney Bowes Inc	20251007	10.99	11.155	10.9315	11.01	2616511	10.8145	up	down	incorrect
PBR.US	Petróleo Brasileiro S.A.	20251007	12.29	12.32	12.08	12.28	21608900	11.912	down	up	incorrect
PBT.US	Permian Basin Royalty Trust	20251007	17.55	17.73	17.08	17.08	131600	16.9623	down	down	correct
PCF.US	High Income Securities Fund	20251007	6.27	6.31	6.25	6.26	165700	5.9688	down	down	correct
PCG.US	PG&E Corporation	20251007	16.12	16.46	16.03	16.2	34725300	16.1496	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20251007	50.81	50.91	50.8	50.91	300	49.8791	up	up	correct
PCM.US	PCM Fund Inc	20251007	6.7	6.72	6.69	6.7	27400	6.3662
PCN.US	PIMCO Corporate & Income Strategy Fund	20251007	13.43	13.44	13.4	13.41	272600	12.8322	down	down	correct
PCOR.US	Procore Technologies Inc	20251007	73.14	73.579	69.64	71.41	793300	71.41	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20251007	8.74	8.77	8.73	8.74	151800	8.5648
PD.US	PagerDuty Inc	20251007	15.96	15.99	15.502	15.64	1902541	15.64	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20251007	19.93	19.96	19.91	19.91	1971900	18.7561	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20251007	8.64	8.75	8.59	8.64	864900	8.64
PDO.US	Pimco Dynamic Income Opportunities Fund	20251007	14.2	14.22	14.19	14.2	808600	13.5659
PDS.US	Precision Drilling Corporation	20251007	57.53	58.09	57.1	57.66	103500	57.66	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20251007	13.39	13.49	13.27	13.35	152800	12.9301	down	down	correct
PEB.US	PG	20251007	20.58	20.7079	19.92	19.92	18700	19.5053	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20251007	81.59	82.25	80.16	80.52	3351500	79.8805	down	down	correct
PEN.US	Penumbra Inc	20251007	256.2	256.46	245.125	249.04	430275	249.04	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20251007	21.66	21.73	21.47	21.7	68100	20.7837	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20251007	12.13	12.13	11.73	11.82	211100	11.4786	down	down	correct
PFE.US	Pfizer Inc	20251007	26.42	26.58	26.05	26.27	47744200	25.3901	down	down	correct
PFGC.US	Performance Food Group Company	20251007	101.26	101.64	99.39	100.85	1185800	100.85	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20251007	18.35	18.38	18.2806	18.33	8657	17.8001	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20251007	8.64	8.67	8.59	8.59	391650	8.1866	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20251007	7.61	7.63	7.58	7.61	441300	7.2527
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20251007	9.79	9.85	9.66	9.67	37000	9.3725	down	down	correct
PFS.US	Provident Financial Services Inc	20251007	20.07	20.23	19.58	19.65	770774	19.1959	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20251007	116.62	117.43	115.25	116.57	558700	115.9133	down	down	correct
PG.US	The Procter & Gamble Company	20251007	150.76	153.17	150.05	152.54	6844400	150.4128	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20251007	8.64	8.68	8.64	8.66	62000	8.332	up	up	correct
PGR.US	The Progressive Corporation	20251007	240.745	244	239.16	243.89	2641361	229.3243	up	down	incorrect
PGRE.US	Paramount Group Inc	20251007	6.53	6.54	6.52	6.54	2915200	6.54	up	down	incorrect
PGZ.US	Principal Real Estate Income Fund	20251007	10.49	10.5	10.35	10.4	23900	9.882	down	up	incorrect
PH.US	Parker	20251007	766.21	771	746.5	750.68	377500	747.6667	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20251007	9.94	9.97	9.94	9.94	71875	9.94
PHG.US	Koninklijke Philips N.V	20251007	28.05	28.07	27.8	27.83	408700	27.83	down	down	correct
PHI.US	PLDT Inc	20251007	19	19.24	18.81	19.02	102800	19.02	up	up	correct
PHK.US	PIMCO High Income Fund	20251007	4.97	4.99	4.97	4.99	638200	4.7512	up	up	correct
PHM.US	PulteGroup Inc	20251007	132.53	132.73	128.5	129.6	2809500	129.3336	down	down	correct
PHR.US	Phreesia Inc	20251007	23.51	23.925	23.39	23.41	758400	23.41	down	down	correct
PII.US	Polaris Inc	20251007	64.44	64.84	62.68	63.8	1154300	62.4488	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20251007	3.43	3.44	3.37	3.41	36400	3.2991	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20251007	13.69	13.86	13.42	13.44	125900	13.2216	down	up	incorrect
PINS.US	Pinterest Inc	20251007	32.1	32.23	31.36	31.39	10091320	31.39	down	up	incorrect
PIPR.US	Piper Sandler Companies	20251007	345.16	345.16	337.14	340.06	110000	332.9768	down	down	correct
PJT.US	PJT Partners Inc	20251007	180.39	182.13	176.47	176.55	236611	175.985	down	down	correct
PK.US	Park Hotels & Resorts Inc	20251007	10.96	11.025	10.8	10.81	3887837	10.56	down	up	incorrect
PKE.US	Park Aerospace Corp	20251007	19.86	20.1	19.51	19.95	208364	19.8331	up	up	correct
PKG.US	Packaging Corporation of America	20251007	213.33	215.15	210.08	210.55	413900	209.268	down	down	correct
PKX.US	POSCO	20251007	48.65	49.29	47.88	47.92	83000	47.6345	down	up	incorrect
PLD.US	Prologis Inc	20251007	117.48	117.615	114.15	115.97	2969135	115.0736	down	up	incorrect
PLNT.US	Planet Fitness Inc	20251007	98.32	98.32	96.53	96.8	1008600	96.8	down	down	correct
PLOW.US	Douglas Dynamics Inc	20251007	30.6	30.76	30.29	30.3	87500	30.0354	down	down	correct
PLTR.US	Palantir Technologies Inc	20251007	180.31	186.18	179.4201	182.17	58179262	182.17	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20251007	22	22.12	21.84	21.99	980400	21.99	down	down	correct
PM.US	Philip Morris International Inc	20251007	153.5	155.14	152.31	154.55	6789300	153.1531	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20251007	7.85	7.88	7.84	7.84	415400	7.6408	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20251007	6.04	6.1	6.04	6.08	80500	5.9487	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20251007	10.19	10.28	10.19	10.25	48000	10.0613	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20251007	12.38	12.56	12.38	12.41	1381900	11.6365	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20251007	196.16	198.93	192.66	193.81	1599375	190.5562	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20251007	6.95	6.99	6.95	6.95	23800	6.8025
PNR.US	Pentair plc	20251007	112.59	112.81	110.29	110.66	864800	110.1344	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20251007	91.2	92.16	91.01	91.98	1237900	90.149	up	up	correct
POR.US	Portland General Electric Company	20251007	43.74	44.2	43.66	43.82	1025100	43.3379	up	up	correct
POST.US	Post Holdings Inc	20251007	106.67	108.07	105.89	107.68	433000	107.68	up	up	correct
PPG.US	PPG Industries Inc	20251007	103.99	104.27	101.51	101.7	1412500	100.3729	down	down	correct
PPL.US	PPL Corporation	20251007	37.41	37.81	37.28	37.49	6031000	37.1872	up	up	correct
PPT.US	Putnam Premier Income Trust	20251007	3.69	3.74	3.69	3.72	255800	3.5881	up	down	incorrect
PRA.US	ProAssurance Corporation	20251007	24.15	24.17	24.08	24.13	1316000	24.13	down	up	incorrect
PRG.US	PROG Holdings Inc	20251007	31.46	31.811	30.58	30.76	345453	30.6092	down	up	incorrect
PRGO.US	Perrigo Company plc	20251007	22.02	22.21	21.67	21.68	1627700	20.7462	down	down	correct
PRI.US	Primerica Inc	20251007	279.04	280.71	271.75	272.95	140700	270.6159	down	down	correct
PRLB.US	Proto Labs Inc	20251007	50.67	51.77	49.66	49.81	187300	49.81	down	down	correct
PRO.US	PROS Holdings Inc	20251007	22.96	22.96	22.94	22.94	1381800	22.94	down	up	incorrect
PRS.US	Prudential Financial Inc	20251007	25.03	25.1	24.94	25.1	36324	24.3872	up	up	correct
PRT.US	PermRock Royalty Trust	20251007	3.9	3.95	3.9	3.92	10100	3.8052	up	up	correct
PRU.US	Prudential Financial Inc	20251007	103.8	104.46	103.325	103.71	1082456	100.9875	down	up	incorrect
PSA.US	Public Storage	20251007	290.28	294.115	289.52	293.53	564527	290.3275	up	up	correct
PSEC.US	PA	20251007	16.62	16.6675	16.43	16.58	6341	15.9386	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20251007	20.82	20.98	20.81	20.82	30503	20.1919
PSFE.US	WT	20251007	0.0177	0.018	0.0156	0.0157	20759	0.0157	down	down	correct
PSN.US	Parsons Corporation	20251007	88.65	88.98	86.67	87.77	689719	87.77	down	down	correct
PSO.US	Pearson plc	20251007	14.05	14.11	13.98	14.05	684300	14.05
PSTG.US	Pure Storage Inc	20251007	91.24	91.24	85.97	87.9	3098400	87.9	down	down	correct
PSTL.US	Postal Realty Trust Inc	20251007	14.9	15.07	14.85	14.98	144900	14.5433	up	up	correct
PSX.US	Phillips 66	20251007	132.6	132.9	129.32	132.37	1917800	130.1836	down	down	correct
PTA.US	Cohen & Steers Tax	20251007	20.57	20.57	20.421	20.48	193700	19.7959	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20251007	14.5	14.53	14.48	14.5	811900	13.8705
PUK.US	Prudential plc	20251007	28	28	27.86	27.95	1154100	27.95	down	down	correct
PUMP.US	ProPetro Holding Corp	20251007	5.48	5.567	5.345	5.44	1465300	5.44	down	down	correct
PVH.US	PVH Corp	20251007	85.66	86.44	82.01	83.44	860500	83.3537	down	down	correct
PVL.US	Permianville Royalty Trust	20251007	1.79	1.81	1.76	1.77	75000	1.6725	down	down	correct
PWR.US	Quanta Services Inc	20251007	429	434.39	415.21	421.51	934630	421.4001	down	up	incorrect
PYT.US	PPLUS Trust Series GSC	20251007	23.65	23.65	23.5001	23.5001	350	22.8303	down	down	correct
QD.US	Qudian Inc	20251007	4.7	4.77	4.6	4.61	411100	4.61	down	down	correct
QGEN.US	QIAGEN N.V	20251007	44.5265	44.802	44.422	44.46	1036300	44.4155	down	down	correct
QSR.US	Restaurant Brands International Inc	20251007	69.26	69.26	67.195	67.26	2401976	66.6671	down	down	correct
QTWO.US	Q2 Holdings Inc	20251007	66.46	66.46	64.03	64.4	1234281	64.4	down	down	correct
QVCC.US	QVCC	20251007	10.39	10.45	10.25	10.44	341900	9.567	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20251007	10.44	10.49	10.31	10.48	17653	9.6092	up	up	correct
R.US	Ryder System Inc	20251007	194.02	194.92	185.52	185.73	324500	183.9522	down	up	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20251007	13.47	13.54	13.44	13.5	135000	12.9062	up	down	incorrect
RACE.US	Ferrari N.V	20251007	493.42	495	488.985	490.86	407800	490.86	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20251007	28.09	28.27	27.0553	27.21	720568	27.21	down	up	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20251007	107.54	107.93	105.53	105.76	791500	105.1461	down	up	incorrect
RBC.US	Regal Beloit Corporation	20251007	375.96	380.23	369.08	373.47	114900	373.47	down	down	correct
RBLX.US	Roblox Corporation	20251007	125.57	126.1	122.44	124.99	5065292	124.99	down	down	correct
RBOT.US	WT	20251007	0.02	0.025	0.0191	0.0191	18333	0.0191	down	down	correct
RC.US	Ready Capital Corporation	20251007	3.58	3.59	3.5	3.51	2565700	3.4938	down	down	correct
RCB.US	Ready Capital Corporation	20251007	24.85	24.9	24.75	24.8	12300	24.0293	down	down	correct
RCI.US	Rogers Communications Inc	20251007	34.88	35.86	34.85	35.82	1601600	35.4761	up	up	correct
RCL.US	Royal Caribbean Group	20251007	317.3	317.3	308.2	314.75	1129700	312.0176	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20251007	7.92	7.9363	7.82	7.84	248932	7.6086	down	down	correct
RCUS.US	Arcus Biosciences Inc	20251007	14.78	14.84	13.71	14.03	1194000	14.03	down	down	correct
RDN.US	Radian Group Inc	20251007	34.61	35.02	34.56	34.66	927000	34.1466	up	up	correct
RDW.US	Redwire Corp	20251007	11.3	11.39	10.54	10.97	9686400	10.97	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20251007	14.11	14.11	14.03	14.03	1055800	14.03	down	up	incorrect
RELX.US	RELX PLC	20251007	45.56	45.69	45.22	45.44	1040000	45.44	down	up	incorrect
RERE.US	AiHuiShou International Co. Ltd.	20251007	4.34	4.35	4.155	4.18	1058929	4.18	down	down	correct
RES.US	RPC Inc	20251007	4.76	4.81	4.69	4.75	1060000	4.6817	down	down	correct
REVG.US	REV Group Inc	20251007	53.39	54.84	53.305	54.7	623800	54.6474	up	down	incorrect
REX.US	REX American Resources Corporation	20251007	31.95	32.025	31.155	31.44	142239	31.44	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20251007	41.85	41.96	41.4	41.59	1805900	41.1399	down	down	correct
REZI.US	Resideo Technologies Inc	20251007	42.79	43.14	41.45	41.68	1608400	41.68	down	down	correct
RF.US	Regions Financial Corporation	20251007	25.99	26.16	25.72	25.73	24422200	25.2196	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20251007	11.99	12.02	11.91	11.97	58100	11.5564	down	down	correct
RFL.US	Rafael Holdings Inc	20251007	1.38	1.38	1.31	1.31	122800	1.31	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20251007	14.38	14.4	14.34	14.35	17700	13.9001	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20251007	13.01	13.12	12.97	13.03	63300	12.6196	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20251007	198.88	200.4056	196.88	197.59	417728	195.7929	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20251007	16.8263	16.9572	16.6543	16.931	172049	45.2121	up	up	correct
RGS.US	Regis Corporation	20251007	30.15	30.93	29.88	30.08	25800	30.08	down	down	correct
RGT.US	Royce Global Value Trust Inc	20251007	13.05	13.13	13.04	13.08	8500	12.8872	up	up	correct
RH.US	RH	20251007	201.68	201.68	195.18	196.44	672300	196.44	down	down	correct
RHI.US	Robert Half International Inc	20251007	34.52	34.61	33.12	33.16	1394900	31.633	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20251007	90	90.51	88.36	88.62	602600	87.5222	down	down	correct
RIG.US	Transocean Ltd	20251007	3.43	3.49	3.36	3.46	45917000	3.46	up	up	correct
RIO.US	Rio Tinto Group	20251007	66.9	67.02	66.24	66.25	3163300	64.4478	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20251007	11.97	11.99	11.91	11.97	222000	11.3332
RJF.US	Raymond James Financial Inc	20251007	168.46	169.46	163.58	165.64	1320300	165.083	down	down	correct
RKT.US	Rocket Companies Inc	20251007	17.05	17.1	15.85	16.28	59866900	16.28	down	down	correct
RL.US	Ralph Lauren Corporation	20251007	322.87	325.53	317.86	324.77	474400	323.9498	up	up	correct
RLI.US	RLI Corp	20251007	64.18	65.12	64.02	65.05	587700	64.7206	up	down	incorrect
RLJ.US	RLJ Lodging Trust	20251007	7.03	7.09	6.97	7.01	2819200	6.8734	down	up	incorrect
RLX.US	RLX Technology Inc	20251007	2.5	2.515	2.46	2.46	1830000	2.3571	down	up	incorrect
RM.US	Regional Management Corp	20251007	38.64	38.73	37.85	37.95	38400	37.3193	down	up	incorrect
RMD.US	ResMed Inc	20251007	282.43	283.99	280	283.28	666900	281.9547	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20251007	14.5	14.62	14.5	14.51	6900	14.0612	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20251007	14.29	14.29	14.04	14.05	116700	13.6171	down	down	correct
RMT.US	Royce Micro	20251007	10.59	10.6	10.37	10.42	150000	10.1895	down	up	incorrect
RNG.US	RingCentral Inc	20251007	28.47	28.47	27.07	27.14	1250600	27.14	down	down	correct
RNGR.US	Ranger Energy Services Inc	20251007	13.84	14.02	12.98	13.17	171000	13.108	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20251007	21.99	22.01	21.81	21.83	108000	21.1226	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20251007	267.55	272.42	265.85	267.03	474800	266.6379	down	down	correct
ROG.US	Rogers Corporation	20251007	85.88	85.88	81.25	82.39	186200	82.39	down	down	correct
ROK.US	Rockwell Automation Inc	20251007	349.15	350.895	342.18	344.22	621620	341.7736	down	down	correct
ROL.US	Rollins Inc	20251007	58.36	58.49	57.78	57.98	1153800	57.6251	down	up	incorrect
ROP.US	Roper Technologies Inc	20251007	505.84	511.02	503.64	510.57	1019471	509.5262	up	down	incorrect
RPM.US	RPM International Inc	20251007	114.34	115.2093	112.6	112.75	836480	111.6681	down	down	correct
RPT.US	RPT Realty	20251007	2.48	2.48	2.41	2.43	59450	13.9341	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20251007	12.42	12.44	12.33	12.41	409100	11.8507	down	down	correct
RRC.US	Range Resources Corporation	20251007	38.75	39.425	38.48	39.36	2547657	39.2624	up	up	correct
RRX.US	Regal Beloit Corporation	20251007	151.9	152.11	143.46	143.96	943300	143.6061	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20251007	281.82	284.1048	279.925	280.43	283416	278.0478	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20251007	14.8	14.8	14.73	14.8	26700	14.1246
RSG.US	Republic Services Inc	20251007	223.46	223.6	221.13	222.75	1063292	222.0931	down	down	correct
RSI.US	Rush Street Interactive Inc	20251007	18.71	18.76	17.72	17.97	1894628	17.97	down	down	correct
RSKD.US	Riskified Ltd.	20251007	4.69	4.69	4.57	4.6	265000	4.6	down	down	correct
RTX.US	Raytheon Technologies Corporation	20251007	169.36	170.36	168.82	169.27	5186501	168.0455	down	down	correct
RVLV.US	Revolve Group Inc	20251007	22.41	22.41	20.945	21.03	1310428	21.03	down	down	correct
RVT.US	Royce Value Trust Inc	20251007	16.42	16.48	16.12	16.16	346100	15.6427	down	down	correct
RWT.US	Redwood Trust Inc	20251007	5.79	5.82	5.73	5.75	649100	5.5694	down	down	correct
RY.US	Royal Bank of Canada	20251007	146.85	147.2	145.86	145.87	1034800	143.7755	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20251007	7.75	7.75	7.37	7.47	510500	7.47	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20251007	58.31	59.185	57.42	58.21	1416659	57.8962	down	down	correct
RYI.US	Ryerson Holding Corporation	20251007	23.37	23.73	23.21	23.23	189343	22.8845	down	down	correct
RYN.US	Rayonier Inc	20251007	26.65	26.65	26.24	26.35	909700	24.5392	down	down	correct
S.US	SentinelOne Inc.	20251007	17.91	17.96	16.97	17.25	6340700	17.25	down	down	correct
SA.US	Seabridge Gold Inc	20251007	24.73	25.2	24.36	24.56	1216000	24.56	down	down	correct
SACH.US	PA	20251007	18.4	18.4	17.87	17.95	3566	17.4754	down	down	correct
SAFE.US	Safehold Inc	20251007	15.13	15.33	15	15.02	288487	14.8268	down	down	correct
SAH.US	Sonic Automotive Inc	20251007	73.64	73.93	71.76	72.46	123600	72.0387	down	down	correct
SAIC.US	Science Applications International Corporation	20251007	102.84	103.6	100.5	101.22	476100	100.509	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20251007	23.41	23.9	21.8	22	3233700	22	down	down	correct
SAM.US	The Boston Beer Company Inc	20251007	220	223.62	218.05	221.45	249300	221.45	up	up	correct
SAN.US	Banco Santander S.A	20251007	10.1	10.11	9.96	9.97	4501300	9.8769	down	down	correct
SAND.US	Sandstorm Gold Ltd	20251007	12.7	12.75	12.264	12.37	5253327	12.37	down	down	correct
SAP.US	SAP SE	20251007	275	275.58	273.59	273.82	1051500	273.82	down	down	correct
SAR.US	Saratoga Investment Corp	20251007	24.02	24.09	23.2	23.35	282600	22.1241	down	up	incorrect
SB.US	Safe Bulkers Inc	20251007	4.47	4.53	4.38	4.39	331864	4.3155	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20251007	16.4	16.52	15.76	15.89	1800900	15.89	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20251007	7.87	7.99	7.87	7.97	86000	7.7589	up	up	correct
SBR.US	Sabine Royalty Trust	20251007	74.42	74.42	71.56	72.15	75100	70.6134	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20251007	23.77	23.8	23.2	23.32	1046600	22.8788	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20251007	11.78	11.86	11.37	11.47	9208000	11.47	down	down	correct
SCCO.US	Southern Copper Corporation	20251007	129.047	129.8934	124.6772	124.7264	2268261	123.3159	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20251007	15.62	15.72	15.55	15.66	55700	15.0477	up	up	correct
SCE.US	PL	20251007	16.89	16.8999	16.58	16.64	30357	16.3445	down	down	correct
SCHW.US	The Charles Schwab Corporation	20251007	94.65	94.73	93.37	94.01	7582100	93.4283	down	up	incorrect
SCI.US	Service Corporation International	20251007	83.51	83.91	82.52	83	986500	82.642	down	down	correct
SCL.US	Stepan Company	20251007	48.49	48.49	47.68	47.7	116800	46.9181	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20251007	12.62	12.68	12.18	12.29	427800	11.6639	down	down	correct
SCS.US	Steelcase Inc	20251007	16.94	17.02	16.81	16.86	1414600	16.86	down	down	correct
SD.US	SandRidge Energy Inc	20251007	12.2	12.335	12.01	12.09	286900	11.9867	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20251007	16.85	17	16.84	16.96	146800	16.4169	up	up	correct
SDRL.US	Seadrill Limited	20251007	31.85	32.5	31.51	31.88	1200877	31.88	up	up	correct
SE.US	Sea Limited	20251007	190.5	191.32	187.69	191.01	2458700	191.01	up	up	correct
SEE.US	Sealed Air Corporation	20251007	36.43	36.43	35.38	35.38	1712016	35.2126	down	down	correct
SEM.US	Select Medical Holdings Corporation	20251007	12.98	13.16	12.92	13.04	1748100	12.9239	up	up	correct
SEMR.US	SEMrush Holdings Inc	20251007	7.45	7.45	7.152	7.25	1210240	7.25	down	down	correct
SF.US	Stifel Financial Corp	20251007	113.7	114.5	110.5301	110.99	1066500	73.3758	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20251007	21.78	21.81	21.46	21.8	32993	21.459	up	up	correct
SFL.US	SFL Corporation Ltd	20251007	7.57	7.57	7.27	7.38	1392900	7.1976	down	down	correct
SG.US	Sweetgreen Inc.	20251007	7.98	8.03	7.68	7.76	5641647	7.76	down	down	correct
SGU.US	Star Group L.P	20251007	11.9	11.91	11.79	11.84	17800	11.4908	down	down	correct
SHAK.US	Shake Shack Inc	20251007	95.52	95.821	92.56	92.95	1359100	92.95	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20251007	50.38	50.59	49.92	50.12	251500	49.8496	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20251007	9.21	9.26	9.12	9.12	1419400	9.0299	down	down	correct
SHOP.US	Shopify Inc	20251007	165	168.398	160.74	161.28	6971900	161.28	down	down	correct
SHW.US	The Sherwin	20251007	336.84	337.46	334.73	337	1499800	335.4725	up	up	correct
SI.US	Silvergate Capital Corporation	20251007	13	13.34	12.835	13.1	71575	13.1	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20251007	1.63	1.65	1.59	1.6	3092100	1.6	down	up	incorrect
SIG.US	Signet Jewelers Limited	20251007	93.83	94.515	92.52	93.68	632265	93.0699	down	up	incorrect
SII.US	Sprott Inc	20251007	86.62	87.14	85.78	86.99	128100	86.3816	up	up	correct
SITC.US	SITE Centers Corp	20251007	8.58	8.63	8.445	8.58	999548	6.5239
SITE.US	SiteOne Landscape Supply Inc	20251007	125.34	126.365	122.82	123.17	643491	123.17	down	down	correct
SJM.US	The J. M. Smucker Company	20251007	107.28	109.17	106.15	108.14	1238300	106.0007	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20251007	6.36	6.38	6.24	6.26	281800	6.26	down	down	correct
SKIL.US	Skillsoft Corp	20251007	15.7	15.9378	14.3835	14.75	75096	14.75	down	up	incorrect
SKM.US	SK Telecom Co.Ltd	20251007	21.39	21.51	21.35	21.51	294200	21.51	up	down	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20251007	33.27	33.46	33	33.07	1282300	32.479	down	down	correct
SKY.US	Skyline Champion Corporation	20251007	69.56	70.05	65.93	66.29	1434200	66.29	down	down	correct
SLB.US	Schlumberger Limited	20251007	34.56	35.1	34.045	34.41	18080338	33.9401	down	down	correct
SLF.US	Sun Life Financial Inc	20251007	61.11	61.22	60.38	60.83	282400	59.5417	down	down	correct
SLG.US	SL Green Realty Corp	20251007	59.17	59.6	58.9	59.07	678000	58.4527	down	up	incorrect
SLQT.US	SelectQuote Inc	20251007	2.04	2.065	1.95	1.96	1066443	1.96	down	down	correct
SM.US	SM Energy Company	20251007	25.29	25.44	24.64	25.28	3076064	24.7832	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20251007	16.2	16.21	16.08	16.08	1803100	16.08	down	down	correct
SMG.US	The Scotts Miracle	20251007	57.8	57.98	56.82	57.82	833900	56.5573	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20251007	6.19	6.3	6.135	6.21	65900	6.21	up	up	correct
SMP.US	Standard Motor Products Inc	20251007	40.35	40.35	39.15	39.35	93600	38.7426	down	down	correct
SMRT.US	SmartRent Inc	20251007	1.38	1.43	1.33	1.37	1266278	1.37	down	down	correct
SMWB.US	Similarweb Ltd	20251007	9.3	9.3	8.76	8.89	387143	8.89	down	down	correct
SNA.US	Snap	20251007	342.06	342.06	334.85	336.84	367100	332.2416	down	down	correct
SNAP.US	Snap Inc	20251007	8.565	8.57	8.11	8.13	104920600	8.13	down	down	correct
SNDR.US	Schneider National Inc	20251007	21.94	22.21	21.352	21.61	1375500	21.5347	down	down	correct
SNN.US	Smith & Nephew plc	20251007	35.87	35.99	35.66	35.73	386300	35.73	down	down	correct
SNOW.US	Snowflake Inc.	20251007	243.28	244.15	231.07	234.81	4898700	234.81	down	down	correct
SNV.US	Synovus Financial Corp	20251007	48.5	48.88	47.67	47.68	1431547	47.3274	down	up	incorrect
SNX.US	TD SYNNEX	20251007	158.91	159.89	158.22	158.65	613489	157.6947	down	down	correct
SO.US	The Southern Company	20251007	95.49	96.77	95.3	96.42	5607700	94.8879	up	down	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20251007	22.95	22.955	22.9	22.93	13431	22.261	down	up	incorrect
SOJD.US	SOJD	20251007	21.18	21.22	21.09	21.18	49600	20.5623
SOJE.US	SOJE	20251007	18.8	18.87	18.7	18.8	25500	18.266
SOL.US	ReneSola Ltd	20251007	1.91	1.9199	1.88	1.89	202441	1.89	down	down	correct
SON.US	Sonoco Products Company	20251007	42.83	43.1	42.07	42.47	745400	41.5275	down	down	correct
SONX.US	Sonendo Inc.	20251007	0.3	0.3	0.3	0.3	61	0.3
SONY.US	Sony Group Corporation	20251007	29.82	30	29.69	29.74	10172317	29.74	down	down	correct
SOR.US	Source Capital Inc	20251007	45.79	46.07	45.5	45.77	6903	44.7577	down	down	correct
SOS.US	SOS Limited	20251007	2.17	2.26	2.05	2.15	141100	2.15	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20251007	104.735	104.735	104.735	104.735	9	89.898
SPB.US	Spectrum Brands Holdings Inc	20251007	52.98	53.75	52.06	52.4	391000	51.65	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20251007	4.09	4.64	3.905	3.97	8567300	3.97	down	down	correct
SPE.US	Special Opportunities Fund Inc	20251007	15.54	15.65	15.45	15.51	30200	14.288	down	up	incorrect
SPG.US	Simon Property Group Inc	20251007	179.24	179.72	177.33	178.92	1601000	176.7459	down	down	correct
SPGI.US	S&P Global Inc	20251007	484.67	485.1	478.87	481.22	1468800	479.1619	down	down	correct
SPH.US	Suburban Propane Partners L.P	20251007	18.37	18.75	18.31	18.74	95100	18.11	up	up	correct
SPIR.US	Spire Corporation	20251007	13.43	13.587	12.8	13.41	621800	13.41	down	up	incorrect
SPLP.US	Steel Partners Holdings L.P	20251007	42.5558	42.5558	42.5558	42.5558	0	42.5558
SPNT.US	SiriusPoint Ltd	20251007	18.18	18.32	17.93	18.12	735500	18.12	down	up	incorrect
SPOT.US	Spotify Technology S.A	20251007	679.98	683	670.5	680.44	1255500	680.44	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20251007	39.51	40.1	39.26	39.58	673591	39.58	up	up	correct
SPXC.US	SPX Corporation	20251007	191.67	191.96	186.9	188.32	187700	188.32	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20251007	17.42	17.55	17.28	17.28	108800	16.9532	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20251007	43.31	44.2	42.97	43.39	1142300	43.39	up	up	correct
SQNS.US	Sequans Communications S.A	20251007	9.94	10.11	9.49	9.76	390800	9.76	down	down	correct
SR.US	Spire Inc	20251007	82.24	83.92	82.08	83.02	574100	82.1868	up	up	correct
SRE.US	Sempra	20251007	93.62	94.05	92.5	94.01	4738800	93.3292	up	down	incorrect
SREA.US	Sempra Energy	20251007	23.07	23.2	23.0393	23.2	53297	22.8227	up	down	incorrect
SRG.US	Seritage Growth Properties	20251007	4.3	4.34	4.22	4.3	81900	4.3
SRI.US	Stoneridge Inc	20251007	7.32	7.32	6.76	6.79	158300	6.79	down	down	correct
SRL.US	Scully Royalty Ltd	20251007	5.7	5.7	5.7	5.7	300	5.7
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20251007	44.86	45.1301	44.115	44.4	37542	39.8892	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20251007	169.9	173	168.325	170.17	324477	169.8644	up	up	correct
SSL.US	Sasol Limited	20251007	6.05	6.06	5.93	5.96	1180100	5.96	down	up	incorrect
SSTK.US	Shutterstock Inc	20251007	22.53	22.64	21.4	21.55	206598	20.7508	down	down	correct
ST.US	Sensata Technologies Holding plc	20251007	31.22	31.3039	30.22	30.53	1707036	30.3123	down	up	incorrect
STAG.US	STAG Industrial Inc	20251007	36.5	36.5	35.93	36.4	1175200	36.0477	down	up	incorrect
STC.US	Stewart Information Services Corporation	20251007	69.58	70.44	67.9	68.05	111800	67.5565	down	down	correct
STE.US	STERIS plc	20251007	242.01	243.2	240.84	241.56	694100	240.3566	down	down	correct
STEM.US	Stem Inc	20251007	21.5	23.5	21.253	23.01	315400	23.01	up	up	correct
STG.US	Sunlands Technology Group	20251007	8.23	8.23	8.1	8.12	3100	8.12	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20251007	36.4	36.81	36.11	36.11	43300	34.4088	down	down	correct
STLA.US	Stellantis N.V	20251007	11.04	11.09	10.81	10.85	22631600	10.85	down	up	incorrect
STM.US	STMicroelectronics N.V	20251007	28.74	28.89	28.05	28.16	5492400	28.0642	down	down	correct
STN.US	Stantec Inc	20251007	111.1	111.72	110.39	111.14	130076	110.9535	up	down	incorrect
STNG.US	Scorpio Tankers Inc	20251007	55.65	55.66	52	54.33	1292900	53.6521	down	down	correct
STT.US	State Street Corporation	20251007	117.23	117.98	116.23	116.89	1495300	116.1289	down	down	correct
STVN.US	Stevanato Group S.p.A.	20251007	24.56	25.3963	23.42	24.06	640748	24.06	down	down	correct
STWD.US	Starwood Property Trust Inc	20251007	18.99	19.05	18.89	18.92	2982200	18.4317	down	down	correct
STZ.US	Constellation Brands Inc	20251007	144.5	147.6	139.02	140.14	6552397	138.1495	down	down	correct
SU.US	Suncor Energy Inc	20251007	41.42	41.78	40.92	41.37	2980700	40.6542	down	down	correct
SUI.US	Sun Communities Inc	20251007	127.77	128.04	125.61	126.16	984800	125.1143	down	down	correct
SUN.US	Sunoco LP	20251007	50.45	50.83	50.0822	50.72	327399	49.0494	up	up	correct
SUPV.US	Grupo Supervielle S.A	20251007	5.06	5.16	4.8	4.8	2148900	4.8	down	down	correct
SUZ.US	Suzano S.A	20251007	9.35	9.37	9.14	9.15	2411554	8.9533	down	up	incorrect
SWK.US	Stanley Black & Decker Inc	20251007	74.58	74.98	73.05	73.19	1311600	72.3406	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20251007	78.45	79.28	78.02	78.72	298000	77.5692	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20251007	6.04	6.04	5.98	5.98	54800	5.98	down	down	correct
SXC.US	SunCoke Energy Inc	20251007	8.36	8.57	8.36	8.43	701800	8.1558	up	up	correct
SXI.US	Standex International Corporation	20251007	215.48	217	209.85	213.31	151200	212.719	down	down	correct
SXT.US	Sensient Technologies Corporation	20251007	93.59	93.59	91.5	92.34	440467	91.5368	down	down	correct
SYF.US	Synchrony Financial	20251007	70.69	71.47	69.825	70.9	3030200	70.3235	up	down	incorrect
SYK.US	Stryker Corporation	20251007	367.09	370	364.93	369.24	1393200	368.3224	up	up	correct
SYY.US	Sysco Corporation	20251007	80.92	81.08	79.25	79.95	3385100	79.3641	down	down	correct
T.US	PC	20251007	20.17	20.2099	20	20.07	72946	19.4688	down	up	incorrect
TAC.US	TransAlta Corporation	20251007	14.71	15.01	14.58	15	1211300	14.897	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20251007	14.42	14.55	14.42	14.46	2805500	14.46	up	up	correct
TAL.US	TAL Education Group	20251007	11.25	11.26	11.02	11.04	2375400	11.04	down	down	correct
TALO.US	Talos Energy Inc	20251007	10.17	10.205	9.865	10.08	1439900	10.08	down	down	correct
TAP.US	Molson Coors Beverage Company	20251007	46	46.47	45.72	46.18	2171213	45.2379	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20251007	23.4	23.5	23.31	23.35	46398	22.678	down	down	correct
TBI.US	TrueBlue Inc	20251007	5.96	5.97	5.73	5.94	234600	5.94	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20251007	44.2	45.5	44.2	44.99	1800	44.99	up	up	correct
TD.US	The Toronto	20251007	81.19	81.63	80.81	80.91	1180000	79.4874	down	up	incorrect
TDC.US	Teradata Corporation	20251007	23.18	23.25	21.33	21.73	1811000	21.73	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20251007	11.79	11.96	11.73	11.83	68174	11.725	up	up	correct
TDG.US	TransDigm Group Incorporated	20251007	1291.74	1303.66	1283.86	1284.38	197700	1284.38	down	down	correct
TDOC.US	Teladoc Health Inc	20251007	8.63	8.63	8.22	8.37	8194500	8.37	down	down	correct
TDS.US	Telephone and Data Systems Inc	20251007	39	39.44	38.59	39.16	1466900	39.1193	up	down	incorrect
TDW.US	Tidewater Inc	20251007	53.96	54.94	53.58	54	887400	54	up	down	incorrect
TDY.US	Teledyne Technologies Incorporated	20251007	595.93	595.99	588.03	588.57	178900	588.57	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20251007	11.87	11.92	11.87	11.88	29800	11.7918	up	up	correct
TECK.US	Teck Resources Limited	20251007	43.49	43.66	42.37	42.4	4464700	42.3158	down	down	correct
TEF.US	Telefónica S.A	20251007	4.98	4.995	4.96	4.98	535952	4.7694
TEI.US	Templeton Emerging Markets Income Fund	20251007	6.23	6.28	6.22	6.24	340400	5.7367	up	up	correct
TEL.US	TE Connectivity Ltd	20251007	223.68	224.64	219.4	222.07	1256200	220.6587	down	down	correct
TEN.US	Tenneco Inc	20251007	21.66	21.66	21.12	21.36	273400	20.5253	down	down	correct
TEO.US	Telecom Argentina S.A	20251007	7.59	7.59	7.22	7.3	206100	7.0492	down	up	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20251007	19.95	20.28	19.91	20.07	5017900	20.07	up	up	correct
TEX.US	Terex Corporation	20251007	53.65	54.29	52.4	52.67	442379	52.3395	down	down	correct
TFC.US	Truist Financial Corporation	20251007	45.65	45.98	45.14	45.2	6460300	44.2353	down	down	correct
TFII.US	TFI International Inc	20251007	92.66	93.46	90.31	90.79	222900	90.3823	down	down	correct
TFSA.US	TFSA	20251007	24.75	24.75	24.75	24.75	600	24.3185
TFX.US	Teleflex Incorporated	20251007	128.24	128.63	126.19	126.89	424300	126.13	down	up	incorrect
TG.US	Tredegar Corporation	20251007	7.79	7.83	7.75	7.78	78400	7.78	down	down	correct
TGNA.US	TEGNA Inc	20251007	20.14	20.32	20.12	20.28	2346900	20.1484	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20251007	21.31	21.54	20.72	20.72	329000	20.72	down	down	correct
TGT.US	Target Corporation	20251007	89.18	90.09	88.51	89.27	6348052	87.2609	up	up	correct
THC.US	Tenet Healthcare Corporation	20251007	201.12	207.14	199.3044	204.83	690597	204.83	up	up	correct
THG.US	The Hanover Insurance Group Inc	20251007	185	186.24	183.2	184.5	181600	183.5519	down	down	correct
THO.US	Thor Industries Inc	20251007	106.34	107.64	103.93	104.53	696100	103.5143	down	up	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20251007	18	18.13	17.98	18.02	134300	17.1813	up	up	correct
THR.US	Thermon Group Holdings Inc	20251007	27.49	27.61	26.35	26.42	295600	26.42	down	down	correct
THS.US	TreeHouse Foods Inc	20251007	20.5	20.77	20.04	20.25	687400	20.25	down	down	correct
THW.US	Tekla World Healthcare Fund	20251007	12.87	12.905	12.655	12.85	125300	12.2753	down	down	correct
TISI.US	Team Inc	20251007	15.31	15.7294	14.93	15.15	16046	15.15	down	down	correct
TJX.US	The TJX Companies Inc	20251007	142.74	143.65	140.11	142.66	6700979	141.8483	down	down	correct
TK.US	Teekay Corporation	20251007	8.11	8.11	7.83	7.95	474000	7.95	down	up	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20251007	6.06	6.09	6.03	6.08	1658800	5.9533	up	down	incorrect
TKR.US	The Timken Company	20251007	77.09	77.09	75.18	75.83	422000	75.2528	down	up	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20251007	18.27	18.48	18.27	18.38	378300	18.38	up	up	correct
TLYS.US	Tilly's Inc	20251007	1.99	1.99	1.85	1.86	100200	1.86	down	down	correct
TM.US	Toyota Motor Corporation	20251007	200.55	200.9	199.48	199.89	352700	199.89	down	down	correct
TME.US	Tencent Music Entertainment Group	20251007	23.02	23.1	22.76	23.04	2372800	23.04	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20251007	65.48	65.83	63.24	63.36	1227800	63.36	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20251007	542.68	549.44	538.34	539.17	1870800	538.7649	down	down	correct
TNC.US	Tennant Company	20251007	83.72	83.905	81.78	81.79	76290	81.0412	down	down	correct
TNET.US	TriNet Group Inc	20251007	66.47	66.5	64.5525	64.69	254869	64.3891	down	down	correct
TNK.US	Teekay Tankers Ltd	20251007	50.06	50.15	48.21	49.07	384818	48.7126	down	down	correct
TNL.US	Travel + Leisure Co	20251007	62.03	62.23	60.11	60.72	752984	60.2465	down	down	correct
TOL.US	Toll Brothers Inc	20251007	137.525	138.11	132.63	132.86	1574613	132.3574	down	down	correct
TOST.US	Toast Inc.	20251007	37.26	37.67	36.42	37.17	6301624	37.17	down	down	correct
TPB.US	Turning Point Brands Inc	20251007	89.18	91.28	86.87	89.64	431600	89.5783	up	up	correct
TPC.US	Tutor Perini Corporation	20251007	63.03	63.99	61	61.61	447700	61.5561	down	down	correct
TPH.US	Tri Pointe Homes Inc	20251007	33.27	33.42	32.26	32.37	976400	32.37	down	up	incorrect
TPL.US	Texas Pacific Land Corporation	20251007	975.3991	975.3991	947.269	959.609	245622	318.9121	down	down	correct
TPR.US	Tapestry Inc	20251007	116.16	116.16	112.88	115.26	2045323	114.5522	down	down	correct
TPTA.US	TPTA	20251007	23.15	23.15	23.072	23.072	1100	22.7082	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20251007	5.59	5.67	5.49	5.57	333400	5.3577	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20251007	21.15	21.38	21.15	21.38	49466	21.1724	up	down	incorrect
TR.US	Tootsie Roll Industries Inc	20251007	43.32	43.42	42.92	42.95	156560	41.5122	down	up	incorrect
TRC.US	Tejon Ranch Co	20251007	15.89	15.89	15.46	15.53	151600	15.53	down	down	correct
TREX.US	Trex Company Inc	20251007	53.69	53.715	51.97	52.62	2063858	52.62	down	down	correct
TRGP.US	Targa Resources Corp	20251007	163.47	166.65	162.73	166.44	1821100	164.5211	up	up	correct
TRI.US	Thomson Reuters Corporation	20251007	151.69	152.25	150.47	151.54	847700	149.7451	down	down	correct
TRN.US	Trinity Industries Inc	20251007	27.89	27.92	27.44	27.56	487600	26.9609	down	down	correct
TRNO.US	Terreno Realty Corporation	20251007	58.35	58.68	57.83	58.37	443300	57.8752	up	down	incorrect
TROX.US	Tronox Holdings plc	20251007	4.03	4.03	3.79	3.81	3073600	3.7269	down	down	correct
TRP.US	TC Energy Corporation	20251007	54.55	54.95	54.31	54.65	1763400	54.06	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20251007	8.51	8.655	8.5	8.58	515400	8.354	up	up	correct
TRU.US	TransUnion	20251007	76.87	77.13	75.51	76.35	3607200	76.1129	down	down	correct
TRV.US	The Travelers Companies Inc	20251007	282.79	286.89	282.79	284.97	770100	283.8471	up	up	correct
TS.US	Tenaris S.A	20251007	36.2	36.44	36.11	36.4	997800	35.8663	up	up	correct
TSE.US	Trinseo S.A	20251007	2.12	2.12	2.012	2.05	212800	2.05	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20251007	4.91	4.96	4.91	4.94	61600	4.7447	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20251007	22.08	22.39	21.78	21.84	659500	21.3541	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20251007	306.62	307.1	293.28	294.03	13080970	293.2763	down	down	correct
TSN.US	Tyson Foods Inc	20251007	54.15	54.23	53.05	54.21	3347991	53.3029	up	up	correct
TSQ.US	Townsquare Media Inc	20251007	6.49	6.514	6.23	6.26	80600	5.8733	down	down	correct
TT.US	Trane Technologies plc	20251007	426.4	428.24	420.61	423.11	898500	421.1131	down	down	correct
TTC.US	The Toro Company	20251007	76.48	77.62	76.39	77.08	839000	76.693	up	up	correct
TTE.US	TotalEnergies SE	20251007	59.49	59.68	58.87	59.38	1243800	58.5498	down	down	correct
TTI.US	TETRA Technologies Inc	20251007	5.84	5.88	5.54	5.55	2328200	5.55	down	up	incorrect
TU.US	TELUS Corporation	20251007	15.52	15.58	15.45	15.53	4233600	15.1823	up	down	incorrect
TUYA.US	Tuya Inc	20251007	2.64	2.64	2.53	2.56	777476	2.56	down	down	correct
TV.US	Grupo Televisa S.A.B	20251007	2.55	2.55	2.51	2.52	778300	2.52	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20251007	24.11	24.18	24.0165	24.15	14315	23.8861	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20251007	23.751	23.91	23.751	23.91	12696	23.637	up	down	incorrect
TWI.US	Titan International Inc	20251007	7.87	7.93	7.75	7.83	552400	7.83	down	down	correct
TWLO.US	Twilio Inc	20251007	110	110.795	104.98	107.55	2671600	107.55	down	down	correct
TWN.US	The Taiwan Fund Inc	20251007	55.12	56.88	54.71	55	26400	49.2891	down	up	incorrect
TWO.US	Two Harbors Investment Corp	20251007	9.65	9.715	9.62	9.65	1673214	9.3399
TX.US	Ternium S.A	20251007	36.14	36.38	36	36.1	184500	35.2047	down	down	correct
TXT.US	Textron Inc	20251007	87.54	87.94	84.98	85.03	926000	85.0104	down	down	correct
TY.US	Tri	20251007	34.18	34.49	34.01	34.11	68200	33.8457	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20251007	43.68	43.68	43.39	43.47	32100	41.3078	down	down	correct
TYL.US	Tyler Technologies Inc	20251007	496.03	496.72	483.56	485.73	375222	485.73	down	down	correct
U.US	Unity Software Inc	20251007	36.87	37.18	35.72	36.4	12429340	36.4	down	down	correct
UA.US	Under Armour Inc	20251007	4.83	4.9187	4.74	4.75	3722394	4.75	down	down	correct
UAA.US	Under Armour Inc	20251007	4.99	5.06	4.84	4.85	8628700	4.85	down	down	correct
UAN.US	CVR Partners LP	20251007	94.98	94.98	93.7013	94.32	7067	90.1794	down	down	correct
UBER.US	Uber Technologies Inc	20251007	100.13	100.69	97	97.8	12583600	97.8	down	down	correct
UBS.US	UBS Group AG	20251007	40.99	41.08	40.688	40.91	2388000	40.91	down	down	correct
UDR.US	UDR Inc	20251007	36.02	36.43	35.86	36.13	2315700	35.2845	up	up	correct
UE.US	Urban Edge Properties	20251007	19.87	19.925	19.585	19.67	614300	19.4799	down	down	correct
UFI.US	Unifi Inc	20251007	4.68	4.75	4.6012	4.68	17171	4.68
UGI.US	UGI Corporation	20251007	32.43	32.57	32.11	32.29	1045900	31.9717	down	up	incorrect
UGP.US	Ultrapar Participações S.A	20251007	3.83	3.85	3.77	3.83	1600500	3.6719
UHS.US	Universal Health Services Inc	20251007	208.88	212.87	207.65	209.7	536000	209.3245	up	down	incorrect
UHT.US	Universal Health Realty Income Trust	20251007	37.1	37.56	36.79	37.25	97000	36.5798	up	down	incorrect
UI.US	Ubiquiti Inc	20251007	667.01	675.5595	657.165	671.82	132847	670.1124	up	up	correct
UIS.US	Unisys Corporation	20251007	3.91	3.92	3.75	3.75	605300	3.75	down	up	incorrect
UL.US	Unilever PLC	20251007	58.3984	58.989	58.2983	58.6687	1941701	64.9648	up	up	correct
UMC.US	United Microelectronics Corporation	20251007	7.45	7.49	7.27	7.29	7424600	7.29	down	down	correct
UMH.US	UMH Properties Inc	20251007	14.2	14.31	14.08	14.12	732500	13.7152	down	down	correct
UNF.US	UniFirst Corporation	20251007	164.73	166.07	163.87	164.68	92200	164.1137	down	down	correct
UNFI.US	United Natural Foods Inc	20251007	41.2	42.1	40.14	42.09	1697100	42.09	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20251007	359.41	364.72	358.06	363.66	7236242	361.2313	up	up	correct
UNM.US	Unum Group	20251007	78.65	79.29	78.1201	78.26	653907	77.3198	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20251007	24.38	24.38	24.16	24.24	13629	23.4504	down	down	correct
UNP.US	Union Pacific Corporation	20251007	237.78	238.22	231.26	231.86	3024153	229.3132	down	down	correct
UP.US	Wheels Up Experience Inc	20251007	2.12	2.126	1.85	1.88	9490900	1.88	down	down	correct
UPS.US	United Parcel Service Inc	20251007	87.02	87.43	85.795	85.98	4726812	83.3485	down	down	correct
URI.US	United Rentals Inc	20251007	988.67	1003.57	983.78	988.59	417600	984.3021	down	down	correct
USA.US	Liberty All	20251007	6.44	6.457	6.4	6.4	1149414	6.048	down	up	incorrect
USAC.US	USA Compression Partners LP	20251007	23.4	23.83	23.12	23.82	175400	22.7911	up	up	correct
USB.US	U.S. Bancorp	20251007	48.04	48.23	47.45	47.5	6619000	47.0452	down	up	incorrect
USDP.US	USD Partners LP	20251007	0.006	0.007	0.006	0.006	10700	0.006
USFD.US	US Foods Holding Corp	20251007	75.41	76.24	74.45	76.07	1611081	76.07	up	up	correct
USNA.US	USANA Health Sciences Inc	20251007	26.44	26.76	26.19	26.33	142500	26.33	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20251007	89.41	91.1	88.24	89.77	237700	89.2064	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20251007	24.99	24.99	24.62	24.62	509700	24.0048	down	down	correct
UTI.US	Universal Technical Institute Inc	20251007	31.61	31.65	29.4	30	1014000	30	down	up	incorrect
UTL.US	Unitil Corporation	20251007	46.8	47.7	46.77	47.39	72600	46.511	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20251007	29.74	30.37	29.71	29.97	202200	29.6859	up	down	incorrect
UVV.US	Universal Corporation	20251007	54.89	55.16	54.43	54.53	188500	52.8876	down	down	correct
UWMC.US	WS	20251007	5.6	5.65	5.275	5.35	15030642	5.35	down	down	correct
UZD.US	UZD	20251007	21.32	21.32	20.7	21.17	28400	20.395	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20251007	18.29	18.37	17.891	17.99	41200	17.3282	down	down	correct
UZF.US	UZF	20251007	18.78	18.78	18	18.21	21900	17.5397	down	down	correct
V.US	Visa Inc	20251007	350.06	354.44	350.06	352.42	5044597	350.9911	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20251007	68.31	68.6	64.65	64.8	538300	63.1685	down	down	correct
VAL.US	WT	20251007	2.73	2.78	2.67	2.75	9182	2.75	up	up	correct
VALE.US	Vale S.A.	20251007	11.19	11.21	11.02	11.04	36894700	10.4826	down	down	correct
VATE.US	Innovate Corp	20251007	4.52	4.55	4.31	4.32	24700	4.32	down	down	correct
VBF.US	Invesco Bond Fund	20251007	15.77	15.84	15.75	15.78	22200	15.4289	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20251007	10.59	10.6	10.57	10.6	41100	10.2928	up	up	correct
VEEV.US	Veeva Systems Inc	20251007	306.82	310.5	302.25	306.22	1862400	306.22	down	down	correct
VEL.US	Velocity Financial Inc	20251007	17.99	18.47	17.96	18.05	113736	18.05	up	up	correct
VET.US	Vermilion Energy Inc	20251007	8.43	8.52	8.33	8.51	821300	8.419	up	up	correct
VFC.US	V.F. Corporation	20251007	14.65	14.79	14.16	14.52	6076000	14.4481	down	up	incorrect
VGI.US	Virtus Global Multi	20251007	7.96	7.99	7.94	7.98	14300	7.5854	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20251007	10.05	10.08	10.01	10.02	362900	9.71	down	down	correct
VHC.US	VirnetX Holding Corp	20251007	16.24	16.85	16.17	16.56	4600	16.56	up	up	correct
VHI.US	Valhi Inc	20251007	15.56	15.87	15	15.05	10300	14.9501	down	up	incorrect
VICI.US	VICI Properties Inc	20251007	32.25	32.33	31.73	31.99	8514300	31.4815	down	down	correct
VIPS.US	Vipshop Holdings Limited	20251007	20.34	20.62	20.11	20.28	1350500	20.28	down	up	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20251007	35.97	35.97	34.26	34.51	1034091	34.51	down	down	correct
VIV.US	Telefônica Brasil S.A	20251007	12.2	12.2	12	12.01	743500	11.8743	down	down	correct
VKQ.US	Invesco Municipal Trust	20251007	9.58	9.64	9.56	9.58	211800	9.2754
VLN.US	Valens	20251007	1.94	1.945	1.8	1.8	1136300	1.8	down	down	correct
VLO.US	Valero Energy Corporation	20251007	163.16	163.78	158.87	163.17	2173600	161.1619	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20251007	6.95	6.95	6.65	6.71	482100	6.71	down	down	correct
VLT.US	Invesco High Income Trust II	20251007	11.31	11.4	11.21	11.4	21700	10.9298	up	up	correct
VMC.US	Vulcan Materials Company	20251007	305.78	307.39	299.77	300.9	636108	300.3868	down	down	correct
VMI.US	Valmont Industries Inc	20251007	402.97	403.87	393.4986	397.23	115910	396.5829	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20251007	9.59	9.59	9.52	9.54	332000	9.2364	down	down	correct
VNCE.US	Vince Holding Corp	20251007	3.27	3.3	3.09	3.14	188800	3.14	down	down	correct
VNO.US	Vornado Realty Trust	20251007	41.26	41.61	40.52	40.55	940700	39.6726	down	up	incorrect
VNT.US	Vontier Corporation	20251007	40.73	40.9	39.46	39.77	887356	39.7168	down	down	correct
VOC.US	VOC Energy Trust	20251007	3.01	3.08	2.99	3.06	63019	2.8654	up	up	correct
VOYA.US	Voya Financial Inc	20251007	75.66	75.73	74.93	75.11	363350	74.1085	down	down	correct
VPG.US	Vishay Precision Group Inc	20251007	31.93	32.06	31.35	31.66	107100	31.66	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20251007	10.47	10.47	10.33	10.34	45400	10.0199	down	up	incorrect
VRT.US	Vertiv Holdings Co	20251007	164.75	165	154.77	158.87	6899100	158.8107	down	down	correct
VSH.US	Vishay Intertechnology Inc	20251007	16.2	16.2	15.24	15.37	1104990	15.2606	down	up	incorrect
VST.US	Vistra Corp	20251007	201.57	203.835	195.885	199.62	2865800	199.3421	down	down	correct
VTEX.US	VTEX	20251007	4.55	4.569	4.46	4.52	725100	4.52	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20251007	11.11	11.13	11.08	11.1	40400	10.7728	down	down	correct
VTOL.US	Bristow Group Inc	20251007	37.02	37.25	36.11	36.7	214700	36.7	down	down	correct
VTR.US	Ventas Inc	20251007	69.25	69.45	68.42	68.85	1494097	68.4309	down	down	correct
VVR.US	Invesco Senior Income Trust	20251007	3.38	3.39	3.37	3.37	1045800	3.1813	down	up	incorrect
VVV.US	Valvoline Inc	20251007	34.99	34.99	34.374	34.61	1703000	34.61	down	down	correct
VZ.US	Verizon Communications Inc	20251007	41.61	41.86	41.34	41.4	34001300	40.0063	down	down	correct
W.US	Wayfair Inc	20251007	84.83	85.02	81.692	83.12	3424000	83.12	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20251007	201.65	201.97	197.5	197.8	690537	197.3253	down	down	correct
WAL.US	Western Alliance Bancorporation	20251007	87.52	88.115	85.88	86	618643	85.1568	down	down	correct
WAT.US	Waters Corporation	20251007	328.35	331.28	318.14	318.35	491244	318.35	down	down	correct
WBS.US	Webster Financial Corporation	20251007	61.67	62.035	60.105	60.13	1085117	59.3855	down	down	correct
WCC.US	WESCO International Inc	20251007	219.5	220.91	209.98	213.98	419900	213.6298	down	up	incorrect
WCN.US	Waste Connections Inc	20251007	174.02	174.43	172.74	173.46	738400	172.7341	down	down	correct
WD.US	Walker & Dunlop Inc	20251007	81.04	82.16	80.2	80.43	141392	79.5505	down	down	correct
WDH.US	Waterdrop Inc	20251007	1.97	2.0128	1.905	1.93	400914	1.8992	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20251007	14.88	14.969	14.86	14.87	146300	14.1125	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20251007	11.31	11.34	11.17	11.23	22600	10.8808	down	down	correct
WEAV.US	Weave Communications Inc.	20251007	6.79	6.855	6.53	6.79	1289900	6.79
WEC.US	WEC Energy Group Inc	20251007	114.75	115.9	114.54	115.2	1731000	113.3253	up	up	correct
WELL.US	Welltower Inc	20251007	173.86	174	171.79	173	2241604	171.7178	down	down	correct
WES.US	Western Midstream Partners LP	20251007	38.14	38.62	38.01	38.6	1511848	36.86	up	down	incorrect
WEX.US	WEX Inc	20251007	159.36	160.77	157.36	157.39	182100	157.39	down	down	correct
WF.US	Woori Financial Group Inc	20251007	56.5	56.99	55.79	56.34	49201	56.0273	down	down	correct
WFC.US	Wells Fargo & Company	20251007	80.87	81.36	80.54	81.14	10371300	80.3209	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20251007	70.56	71.16	68.22	68.62	531112	68.2575	down	down	correct
WGO.US	Winnebago Industries Inc	20251007	32.82	33.25	31.9	32.11	489928	31.8661	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20251007	80.86	81.67	78.62	79.54	875100	79.1151	down	down	correct
WHD.US	Cactus Inc	20251007	37.02	37.355	36.14	36.44	458847	36.227	down	down	correct
WHG.US	Westwood Holdings Group Inc	20251007	16.3825	16.57	16.3825	16.57	5636	16.2806	up	down	incorrect
WHR.US	Whirlpool Corporation	20251007	79.36	79.58	76.6	76.63	778360	74.6634	down	down	correct
WIA.US	Western Asset Inflation	20251007	8.46	8.51	8.44	8.5	28300	8.2386	up	up	correct
WIT.US	Wipro Limited	20251007	2.66	2.665	2.63	2.63	9957492	2.563	down	down	correct
WIW.US	Western Asset Inflation	20251007	8.93	8.97	8.91	8.95	352200	8.6321	up	up	correct
WK.US	Workiva Inc	20251007	89.07	89.34	84.81	85.57	1237400	85.57	down	down	correct
WLK.US	Westlake Chemical Corporation	20251007	82	83.48	79.5	80.36	1628233	79.2621	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20251007	21.07	21.1227	20.95	20.98	33787	20.0055	down	down	correct
WM.US	Waste Management Inc	20251007	217.64	218.26	216.1501	217.56	1062209	216.722	down	down	correct
WMB.US	The Williams Companies Inc	20251007	63.76	63.97	63.16	63.97	5304812	63.445	up	up	correct
WMK.US	Weis Markets Inc	20251007	69.37	69.42	68.01	68.71	158304	68.0363	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20251007	141.97	141.97	138.11	138.36	507031	138.0514	down	down	correct
WMT.US	Walmart Inc	20251007	102.38	103.25	100.95	103.24	15538900	103.03	up	up	correct
WNC.US	Wabash National Corporation	20251007	9.37	9.4699	9.16	9.18	457344	9.1015	down	down	correct
WNS.US	WNS (Holdings) Limited	20251007	76.29	76.34	76.27	76.29	1230700	76.29
WOLF.US	Wolfspeed Inc	20251007	25.87	28.21	24.91	26.69	3605300	26.69	up	down	incorrect
WOR.US	Worthington Industries Inc	20251007	55.43	55.52	54.645	55.44	222312	55.2595	up	up	correct
WOW.US	WideOpenWest Inc	20251007	5.15	5.16	5.14	5.14	303357	5.14	down	up	incorrect
WPC.US	W. P. Carey Inc	20251007	68.2	68.555	67.88	68.21	937743	67.2487	up	down	incorrect
WPM.US	Wheaton Precious Metals Corp	20251007	110.06	110.405	107.5	108.32	1706489	108.1483	down	down	correct
WPP.US	WPP plc	20251007	24.69	24.86	24.37	24.44	376605	23.917	down	down	correct
WRB.US	W. R. Berkley Corporation	20251007	77.24	77.95	77.205	77.77	1668434	76.4504	up	up	correct
WRBY.US	Warby Parker Inc.	20251007	25.47	25.53	24.625	24.71	1293000	24.71	down	down	correct
WSM.US	Williams	20251007	195.87	196.09	188.84	189.06	1512633	187.8024	down	down	correct
WSO.US	Watsco Inc	20251007	410.79	411.0075	391.29	396.34	835858	389.9319	down	down	correct
WSR.US	Whitestone REIT	20251007	11.82	11.8297	11.66	11.68	239881	11.5987	down	down	correct
WST.US	West Pharmaceutical Services Inc	20251007	269.14	269.825	264.455	265.97	497610	265.5145	down	down	correct
WTI.US	W&T Offshore Inc	20251007	2.15	2.22	2.14	2.19	3255052	2.1787	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20251007	1864	1908.65	1815.44	1905.23	39783	1905.23	up	up	correct
WTRG.US	Essential Utilities Inc	20251007	40.16	40.77	39.81	40.63	1616800	39.9059	up	up	correct
WTS.US	Watts Water Technologies Inc	20251007	283.06	283.95	276.65	278.03	131441	277.0687	down	down	correct
WTTR.US	Select Energy Services Inc	20251007	10.75	10.88	10.395	10.59	1047790	10.4636	down	down	correct
WU.US	The Western Union Company	20251007	8.1	8.25	8.08	8.17	11292180	7.9692	up	up	correct
WWW.US	Wolverine World Wide Inc	20251007	25.17	25.35	24.73	25.08	1731471	24.9418	down	down	correct
WY.US	Weyerhaeuser Company	20251007	24.98	25.18	24.37	24.42	4593047	24.1896	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20251007	5.24	5.25	5.21	5.22	644600	4.8599	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20251007	13.19	13.325	12.855	12.88	907031	12.7553	down	up	incorrect
XOM.US	Exxon Mobil Corporation	20251007	114.07	114.51	111.74	114.26	11945000	112.5193	up	up	correct
XPEV.US	XPeng Inc	20251007	23.63	24.175	23.341	23.67	7285600	23.67	up	up	correct
XPO.US	XPO Logistics Inc	20251007	133.2	134.99	129.84	132.41	848700	132.41	down	down	correct
XPOF.US	Xponential Fitness Inc.	20251007	7.93	8.022	7.52	7.63	689700	7.63	down	down	correct
XPRO.US	Frank’s International NV	20251007	13.06	13.2	12.35	12.71	2126700	12.71	down	down	correct
XYF.US	X Financial	20251007	14.6	14.63	14.18	14.25	168200	14.25	down	up	incorrect
XYL.US	Xylem Inc	20251007	150.1	150.47	146.885	148.13	1190843	147.2131	down	up	incorrect
YALA.US	Yalla Group Limited	20251007	7.55	7.55	7.33	7.34	225200	7.34	down	up	incorrect
YELP.US	Yelp Inc	20251007	32.85	32.86	31.13	31.16	1120800	31.16	down	up	incorrect
YETI.US	YETI Holdings Inc	20251007	34.34	34.92	33.17	33.2	1268900	33.2	down	down	correct
YEXT.US	Yext Inc	20251007	8.5	8.55	8.34	8.35	1748800	8.35	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20251007	14.01	14.02	13.32	13.39	6162200	13.2897	down	down	correct
YOU.US	Clear Secure Inc.	20251007	31	31.86	30.77	30.9	3292840	30.7904	down	down	correct
YPF.US	YPF Sociedad Anónima	20251007	24.86	24.86	23.93	23.99	1684300	23.99	down	down	correct
YRD.US	Yiren Digital Ltd	20251007	6.73	6.79	6.37	6.38	94794	6.38	down	down	correct
YSG.US	Yatsen Holding Limited	20251007	8.22	8.235	7.66	7.76	391300	7.76	down	down	correct
YUM.US	Yum! Brands Inc	20251007	148.34	148.53	144.75	146.72	1657100	145.3585	down	down	correct
YUMC.US	Yum China Holdings Inc	20251007	43.19	43.53	42.43	42.57	1046400	42.1239	down	up	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20251007	99.43	99.86	98.56	99.06	920810	98.7974	down	down	correct
ZEPP.US	Zepp Health Corporation	20251007	57.8	59.9	55.9	57.39	225484	57.39	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20251007	20.2	20.2	19.14	19.96	7180300	19.96	down	down	correct
ZH.US	Zhihu Inc	20251007	5.04	5.091	4.85	4.88	277800	4.88	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20251007	13.67	13.95	13.475	13.5	3007800	13.295	down	down	correct
ZIP.US	ZipRecruiter Inc	20251007	4.07	4.13	3.895	3.9	903134	3.9	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20251007	19.39	19.39	18.93	18.96	864000	18.96	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20251007	6.57	6.64	6.57	6.64	134000	6.3886	up	up	correct
ZTS.US	Zoetis Inc	20251007	146.2	146.2	142.15	142.77	2753688	141.6697	down	down	correct
ZVIA.US	Zevia PBC	20251007	2.36	2.44	2.285	2.3	505000	2.3	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20251007	47.18	47.7	46.73	47.22	862300	47.0039	up	up	correct
ZYME.US	Zymeworks Inc	20251007	16.79	16.905	16.2	16.5	828700	16.5	down	down	correct