CollectAI

close-nyse_stocks

2025/10/16

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20251016	140.84	143.32	140.26	141.1	2180200	140.8483	up	up	correct
AA.US	Alcoa Corporation	20251016	36.85	37.9	36.55	37.13	5977998	37.0302	up	up	correct
AAP.US	Advance Auto Parts Inc	20251016	53.91	54.5199	53.155	53.57	1498711	53.254	down	up	incorrect
AAT.US	American Assets Trust Inc	20251016	19.65	19.77	19.45	19.55	290100	18.8809	down	down	correct
AB.US	AllianceBernstein Holding L.P	20251016	39.67	39.94	39.48	39.65	165700	37.8901	down	down	correct
ABBV.US	AbbVie Inc	20251016	226.22	228.11	225.46	226.87	4737500	225.0592	up	up	correct
ABEV.US	Ambev S.A	20251016	2.18	2.23	2.16	2.23	26546000	2.1108	up	down	incorrect
ABG.US	Asbury Automotive Group Inc	20251016	247.28	248.71	242.69	244.53	100900	244.53	down	down	correct
ABM.US	ABM Industries Incorporated	20251016	45.17	45.335	44.64	44.69	470481	44.3972	down	down	correct
ABR.US	PD	20251016	18.0504	18.4	18.0504	18.2	10621	17.7924	up	up	correct
ABT.US	Abbott Laboratories	20251016	129.53	131.16	126.87	127.63	9768100	126.9867	down	down	correct
AC.US	Associated Capital Group Inc	20251016	37	37.05	36.62	36.62	1013	36.62	down	down	correct
ACA.US	Arcosa Inc	20251016	93.18	93.18	91.72	92.42	177825	92.3789	down	down	correct
ACCO.US	ACCO Brands Corporation	20251016	3.8	3.83	3.77	3.81	562600	3.7226	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20251016	4.5	4.67	4.47	4.59	1965100	4.59	up	up	correct
ACI.US	Albertsons Companies Inc	20251016	19.17	19.54	19.08	19.23	8553200	18.9133	up	up	correct
ACM.US	AECOM	20251016	133.28	133.4	130.57	131	736000	130.5936	down	up	incorrect
ACN.US	Accenture plc	20251016	239.81	240.09	233.75	234.02	4800800	232.6623	down	up	incorrect
ACP.US	PA	20251016	20.8837	21.12	20.8837	21.12	4792	20.7774	up	up	correct
ACR.US	PD	20251016	21.88	21.88	21.85	21.8701	2546	21.3843	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20251016	4.65	4.67	4.465	4.48	403372	4.344	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20251016	24.87	24.913	24.65	24.75	27900	24.0948	down	down	correct
ADC.US	P	20251016	18.22	18.22	18.08	18.1	3279	18.1	down	down	correct
ADCT.US	ADC Therapeutics SA	20251016	4.19	4.34	4.09	4.13	1080217	4.13	down	down	correct
ADM.US	Archer	20251016	63.54	64.18	62.8	62.9	3638000	61.9078	down	down	correct
ADNT.US	Adient plc	20251016	23.26	23.26	22.7	23.08	822777	23.08	down	down	correct
ADT.US	ADT Inc	20251016	8.59	8.605	8.48	8.53	5969592	8.4721	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20251016	22.72	22.74	22.35	22.51	421000	21.6269	down	down	correct
AEE.US	Ameren Corporation	20251016	105.6	106.23	104.7	105.21	2089238	104.4579	down	down	correct
AEFC.US	AEFC	20251016	20.45	20.45	20.3	20.34	17900	19.7029	down	down	correct
AEG.US	Aegon N.V	20251016	7.64	7.64	7.54	7.56	5076900	7.56	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20251016	180.52	187.5	178.98	185.52	3493100	184.7635	up	up	correct
AEO.US	American Eagle Outfitters Inc	20251016	15.09	15.15	14.74	14.9	4351100	14.8329	down	down	correct
AER.US	AerCap Holdings N.V	20251016	122.19	122.21	119.85	120.23	1105900	119.6685	down	down	correct
AES.US	The AES Corporation	20251016	14.86	15	14.7	14.82	6478000	14.4627	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20251016	10.98	10.99	10.93	10.94	75700	10.6931	down	down	correct
AFG.US	American Financial Group Inc	20251016	134.72	135.52	130.92	131.31	444300	127.1067	down	down	correct
AFGB.US	American Financial Group Inc	20251016	22.56	22.63	22.47	22.52	3000	22.1434	down	down	correct
AFGC.US	American Financial Group Inc	20251016	19.95	19.95	19.65	19.65	5964	19.0027	down	down	correct
AFGD.US	American Financial Group Inc	20251016	21.8	22.2	21.8	21.88	8600	21.1711	up	up	correct
AFGE.US	American Financial Group Inc	20251016	18.5	18.5084	18	18.01	2824	17.4357	down	down	correct
AFL.US	Aflac Incorporated	20251016	109.03	109.03	106.46	106.73	2025000	105.615	down	down	correct
AG.US	First Majestic Silver Corp	20251016	15.06	15.69	14.84	15.33	32606500	15.3195	up	up	correct
AGCO.US	AGCO Corporation	20251016	107.87	108.99	106.64	108.92	454600	108.3955	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20251016	11.41	11.45	11.24	11.3	83300	10.7616	down	down	correct
AGI.US	Alamos Gold Inc	20251016	36.52	37.54	36.17	37.47	4981900	37.4438	up	up	correct
AGL.US	agilon health inc	20251016	1.02	1.03	0.9519	0.9653	8806495	0.9653	down	down	correct
AGM.US	PG	20251016	19.24	19.24	18.96	19.11	24713	18.7872	down	down	correct
AGO.US	Assured Guaranty Ltd	20251016	80.31	80.58	79.05	79.14	309400	78.492	down	down	correct
AGRO.US	Adecoagro S.A	20251016	7.66	7.7	7.58	7.61	276200	7.44	down	down	correct
AGX.US	Argan Inc	20251016	317.02	320	295.21	296.39	394000	295.4641	down	down	correct
AHH.US	PA	20251016	21.1983	21.31	21.11	21.3	9045	20.8747	up	up	correct
AHL.US	PE	20251016	21.64	21.64	21.43	21.4999	7180	21.1274	down	down	correct
AHT.US	PI	20251016	14.5645	14.75	14.21	14.3849	3268	13.9033	down	down	correct
AI.US	C3.ai Inc	20251016	19.28	19.6	17.84	18.06	8140900	18.06	down	down	correct
AIN.US	Albany International Corp	20251016	56.73	57.075	56.3	56.66	319583	56.3503	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20251016	24.15	24.17	23.52	23.79	65300	21.9934	down	down	correct
AIR.US	AAR Corp	20251016	83.38	84.82	82.73	82.86	645400	82.86	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20251016	249.12	249.65	242.79	244.84	288227	243.9444	down	down	correct
AIV.US	Apartment Investment and Management Company	20251016	5.62	5.81	5.51	5.55	5707392	4.1625	down	down	correct
AIZ.US	Assurant Inc	20251016	212.6	213.55	207.43	207.7	319300	206.0617	down	down	correct
AIZN.US	Assurant Inc	20251016	20.36	20.56	20.258	20.33	15800	19.9934	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20251016	287.27	288.33	276.5	280.17	2379700	278.5762	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20251016	12.42	13.29	12.42	12.86	15392	12.86	up	down	incorrect
AKO.US	B	20251016	23.9	24.7616	23.63	23.85	5938	23.4864	down	up	incorrect
AKR.US	Acadia Realty Trust	20251016	19.34	19.39	19.02	19.34	1061500	19.154
ALB.US	Albemarle Corporation	20251016	98.54	99.15	94.29	95.29	2606656	95.0033	down	down	correct
ALC.US	Alcon AG	20251016	74.77	76	74.565	75.4	1915100	75.4	up	up	correct
ALE.US	ALLETE Inc	20251016	67.34	67.49	67.3	67.31	601913	67.31	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20251016	16.73	16.82	16.52	16.59	365700	16.3126	down	down	correct
ALG.US	Alamo Group Inc	20251016	184.09	185.04	181.92	183.95	78700	183.626	down	up	incorrect
ALIT.US	Alight Inc	20251016	3.02	3.03	2.96	2.98	5553600	2.9284	down	up	incorrect
ALK.US	Alaska Air Group Inc	20251016	49	49.13	46.7	47.78	2253500	47.78	down	up	incorrect
ALL.US	The Allstate Corporation	20251016	197.1	199.14	194.68	194.88	2560900	192.9885	down	down	correct
ALLE.US	Allegion plc	20251016	177.28	178.15	175.91	177.5	919500	176.9448	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20251016	83.6	83.89	81	81.73	594900	81.4584	down	down	correct
ALTG.US	PA	20251016	25.1133	25.49	25.1133	25.31	2266	24.6921	up	up	correct
ALV.US	Autoliv Inc	20251016	121.25	121.52	119.81	121.15	1201348	119.2897	down	down	correct
ALX.US	Alexander's Inc	20251016	236.46	240.84	231.37	232.3	88100	223.4063	down	down	correct
AM.US	Antero Midstream Corporation	20251016	18.32	18.38	17.88	17.96	1644800	17.5258	down	down	correct
AMBC.US	Ambac Financial Group Inc	20251016	8.17	8.39	8	8.01	762300	8.01	down	down	correct
AMBP.US	Ardagh Metal Packaging S.A	20251016	3.7	3.83	3.685	3.79	2463200	3.6838	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20251016	2.83	2.98	2.74	2.75	57914900	2.75	down	down	correct
AMCR.US	Amcor plc	20251016	8.06	8.19	8.02	8.14	6076500	39.5669	up	up	correct
AME.US	AMETEK Inc	20251016	186.44	186.82	183.65	184.49	781700	184.2029	down	down	correct
AMG.US	Affiliated Managers Group Inc	20251016	240.28	242.73	232.19	233.85	204245	233.833	down	down	correct
AMH.US	PH	20251016	24.05	24.46	24.05	24.2	31288	23.8119	up	up	correct
AMN.US	AMN Healthcare Services Inc	20251016	20.48	20.54	19.71	19.93	485700	19.93	down	down	correct
AMP.US	Ameriprise Financial Inc	20251016	482.19	484.3593	463.985	467.73	600228	464.7347	down	up	incorrect
AMPY.US	Amplify Energy Corp	20251016	4.72	4.8	4.54	4.61	1514100	4.61	down	up	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20251016	155.21	159.73	152.14	154.62	299400	154.62	down	up	incorrect
AMRC.US	Ameresco Inc	20251016	43.23	44.59	41.93	42.61	907205	42.61	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20251016	9.82	9.98	9.75	9.87	1427100	9.87	up	up	correct
AMT.US	American Tower Corporation (REIT)	20251016	190.57	194.08	190.24	191.47	3394700	189.6249	up	up	correct
AMWL.US	American Well Corporation	20251016	5.94	5.94	5.62	5.68	84900	5.68	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20251016	21.83	22.71	21.7	22.55	2787400	22.2709	up	up	correct
AN.US	AutoNation Inc	20251016	217.27	217.5	213.61	213.64	333200	213.64	down	up	incorrect
ANET.US	Arista Networks Inc	20251016	144.9	147.65	143.86	146.01	6909500	146.01	up	down	incorrect
ANF.US	Abercrombie & Fitch Co	20251016	70.98	71.2599	68.72	69.07	2477817	69.07	down	up	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20251016	9.65	9.66	9.5	9.51	531700	9.0402	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20251016	9.28	9.36	9.14	9.26	120400	8.6093	down	down	correct
AON.US	Aon plc	20251016	348.92	349.04	337.92	343.12	1820400	341.6402	down	down	correct
AOS.US	A. O. Smith Corporation	20251016	69.51	69.54	68.75	69.36	1012100	68.6462	down	down	correct
AP.US	Ampco	20251016	2.31	2.39	2.1	2.13	31300	2.13	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20251016	44.14	44.44	43.46	43.7	329400	41.2712	down	down	correct
APD.US	Air Products and Chemicals Inc	20251016	256.09	257	251.76	253.18	2119300	251.3454	down	down	correct
APG.US	APi Group Corporation	20251016	34.79	34.84	34.02	34.43	1515600	34.43	down	down	correct
APH.US	Amphenol Corporation	20251016	126.96	128.12	126.46	127.36	6941854	127.1149	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20251016	11.62	11.66	11.435	11.51	3506600	11.1287	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20251016	5.96	6.01	5.91	5.95	4420800	5.8256	down	down	correct
AQNB.US	AQNB	20251016	25.61	25.83	25.61	25.703	6700	25.1732	up	up	correct
AR.US	Antero Resources Corporation	20251016	32.32	32.46	30.29	30.79	5182500	30.79	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20251016	6.93	7.1	6.9	7.07	1403800	7.0111	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20251016	13.63	13.72	13.43	13.45	90500	12.8913	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20251016	76.66	77.3	75.11	75.23	1933000	74.1351	down	down	correct
ARES.US	Ares Management Corporation	20251016	151.09	151.56	141.22	141.24	2161000	139.6475	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20251016	10.15	10.23	9.82	9.88	1466300	9.631	down	down	correct
ARL.US	American Realty Investors Inc	20251016	15.51	15.51	15.12	15.12	700	15.12	down	down	correct
ARLO.US	Arlo Technologies Inc	20251016	17.99	18.04	17.59	17.68	595400	17.68	down	down	correct
ARMK.US	Aramark	20251016	39.73	39.81	38.37	38.49	2697400	38.2499	down	down	correct
AROC.US	Archrock Inc	20251016	24.51	24.69	23.66	23.76	1470824	23.4052	down	down	correct
ARR.US	PC	20251016	21.6001	21.97	21.6001	21.7799	3891	21.188	up	up	correct
ARW.US	Arrow Electronics Inc	20251016	117.59	119.1	117.03	118.06	600400	118.06	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20251016	53.28	53.76	52.5	53.26	218600	53.226	down	down	correct
ASAN.US	Asana Inc	20251016	14.2	14.5292	13.86	13.98	2963892	13.98	down	down	correct
ASB.US	PF	20251016	21.66	21.66	21.07	21.6299	5385	20.9076	down	down	correct
ASC.US	Ardmore Shipping Corporation	20251016	11.31	11.66	11.19	11.21	801900	11.0563	down	down	correct
ASG.US	Liberty All	20251016	5.57	5.59	5.48	5.49	226900	5.2511	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20251016	21.49	21.49	21.03	21.09	268000	20.1093	down	down	correct
ASGN.US	ASGN Incorporated	20251016	46.49	46.6	45.53	45.77	579200	45.77	down	down	correct
ASH.US	Ashland Global Holdings Inc	20251016	49.31	49.42	48.51	48.94	566200	48.2325	down	down	correct
ASIX.US	AdvanSix Inc	20251016	19.86	19.985	19.18	19.48	316251	19.2639	down	down	correct
ASPN.US	Aspen Aerogels Inc	20251016	9.15	9.348	8.26	8.31	3127300	8.31	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20251016	308	310.98	302.48	303.73	74200	295.6222	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20251016	12.61	12.84	12.45	12.58	16022500	12.58	down	down	correct
ATEN.US	A10 Networks Inc	20251016	17.6	17.625	17.11	17.25	554818	17.1401	down	down	correct
ATH.US	PD	20251016	18.13	18.2	17.75	17.8	30448	17.4819	down	down	correct
ATHM.US	Autohome Inc	20251016	27.45	27.77	27.22	27.69	259200	25.709	up	down	incorrect
ATI.US	Allegheny Technologies Incorporated	20251016	83.82	83.97	80.03	81.22	1098830	81.22	down	down	correct
ATKR.US	Atkore Inc	20251016	66.03	66.57	65.535	66.4	594600	65.7341	up	down	incorrect
ATO.US	Atmos Energy Corporation	20251016	178.63	179.6	176.15	176.37	1062100	174.3941	down	up	incorrect
ATR.US	AptarGroup Inc	20251016	128.44	129.5	127.85	129.16	352700	128.1877	up	down	incorrect
ATUS.US	Altice USA Inc	20251016	2.56	2.57	2.29	2.36	3126200	2.36	down	up	incorrect
AU.US	AngloGold Ashanti Limited	20251016	76.89	79.94	76.35	78.55	4773400	77.746	up	up	correct
AUST.US	Austin Gold Corp.	20251016	2.84	2.84	2.6	2.72	391200	2.72	down	down	correct
AVA.US	Avista Corporation	20251016	38.02	38.48	37.92	38.39	460420	37.4955	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20251016	3.73	3.74	3.63	3.7	109900	3.6535	down	down	correct
AVB.US	AvalonBay Communities Inc	20251016	184.15	185.77	183.11	184.46	993600	182.7151	up	up	correct
AVD.US	American Vanguard Corporation	20251016	5.34	5.36	5.15	5.35	181600	5.35	up	up	correct
AVK.US	Advent Convertible and Income Fund	20251016	12.96	12.97	12.78	12.8	132400	12.3348	down	down	correct
AVNS.US	Avanos Medical Inc	20251016	11.35	11.56	11.265	11.47	398200	11.47	up	up	correct
AVNT.US	Avient Corporation	20251016	31.31	31.45	30.78	31.17	522000	30.898	down	down	correct
AVY.US	Avery Dennison Corporation	20251016	159.7	160.605	158	159.34	801027	157.6889	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20251016	10.98	11	10.87	10.9	274549	10.568	down	down	correct
AWI.US	Armstrong World Industries Inc	20251016	201.78	201.78	196.76	198.09	211800	197.3449	down	up	incorrect
AWK.US	American Water Works Company Inc	20251016	142.23	144.295	142.23	143.21	845578	141.338	up	down	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20251016	3.91	3.93	3.87	3.88	68967	11.0656	down	down	correct
AWR.US	American States Water Company	20251016	75.21	76	74.72	75.27	251789	74.248	up	up	correct
AX.US	Axos Financial Inc	20251016	81.53	81.69	75.01	75.7	621400	75.7	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20251016	5.56	5.64	5.41	5.52	2066800	5.52	down	down	correct
AXP.US	American Express Company	20251016	331.02	332.5	320	323.12	3267954	322.4038	down	up	incorrect
AXR.US	AMREP Corporation	20251016	25.6	25.89	23.8	23.8	12800	23.8	down	down	correct
AXS.US	PE	20251016	21.57	21.64	21.44	21.46	27954	21.0962	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20251016	27.77	27.84	27.31	27.75	3479542	27.75	down	down	correct
AYI.US	Acuity Brands Inc	20251016	367.73	369.58	358.75	361.04	164900	360.6366	down	down	correct
AZO.US	AutoZone Inc	20251016	4035.8201	4047.4099	4002.3	4007.9099	76500	4007.9099	down	down	correct
AZZ.US	AZZ Inc	20251016	99.43	100.22	98.15	99.25	328600	99.0931	down	down	correct
B.US	Barnes Group Inc	20251016	35.21	36.4	34.91	35.65	21840900	35.2017	up	up	correct
BA.US	The Boeing Company	20251016	214.66	214.96	210.66	211.89	5555200	211.89	down	down	correct
BABA.US	Alibaba Group Holding Limited	20251016	166.52	168.3	164.46	165.09	10979700	165.09	down	down	correct
BAC.US	PP	20251016	17.52	17.55	17.4	17.4075	81561	17.1491	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20251016	97	98.53	95.91	97.28	1727500	95.9129	up	up	correct
BAK.US	Braskem S.A	20251016	2.45	2.47	2.32	2.39	1200900	2.39	down	up	incorrect
BALY.US	Bally's Corporation	20251016	13.59	13.68	12.72	12.76	51192	12.76	down	up	incorrect
BAM.US	Brookfield Asset Management Inc	20251016	56.4	56.42	54.06	54.16	2251300	53.1512	down	up	incorrect
BAP.US	Credicorp Ltd	20251016	254.9	256.07	249.91	252.65	368700	252.65	down	down	correct
BARK.US	Original Bark Co	20251016	0.794	0.804	0.757	0.772	819900	0.772	down	down	correct
BAX.US	Baxter International Inc	20251016	22.59	23.32	22.54	22.97	5414900	22.9466	up	up	correct
BB.US	BlackBerry Limited	20251016	4.57	4.72	4.49	4.52	10590300	4.52	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20251016	9.58	9.8	9.36	9.58	1008700	9.4693
BBD.US	Banco Bradesco S.A	20251016	3.18	3.27	3.17	3.26	116637100	3.1768	up	up	correct
BBDC.US	Barings BDC Inc	20251016	8.77	8.81	8.57	8.58	472500	8.0719	down	down	correct
BBDO.US	Banco Bradesco S.A	20251016	2.76	2.84	2.75	2.75	26600	2.6804	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20251016	16.49	16.61	16.49	16.55	86900	16.162	up	up	correct
BBU.US	Brookfield Business Partners L.P	20251016	36.04	36.07	34.655	35.1	54100	35.0347	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20251016	18	20	17.9	19.48	6357900	19.1243	up	up	correct
BBW.US	Build	20251016	59.68	59.68	56.04	56.08	369619	55.8396	down	down	correct
BBWI.US	Bath Body Works Inc	20251016	25.78	26.01	25.53	26.01	5565400	25.4684	up	up	correct
BBY.US	Best Buy Co. Inc	20251016	78.49	78.94	77.37	78.54	3189188	77.5164	up	up	correct
BC.US	PC	20251016	24.28	24.6	24.22	24.49	7958	24.109	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20251016	14.57	14.62	14.45	14.46	1007800	13.4579	down	down	correct
BCC.US	Boise Cascade Company	20251016	72.22	72.32	70.49	70.84	341700	70.4464	down	down	correct
BCE.US	BCE Inc	20251016	23.66	23.95	23.59	23.69	3319600	23.3794	up	up	correct
BCH.US	Banco de Chile	20251016	32.56	33.28	32.5	32.77	477024	32.77	up	up	correct
BCO.US	The Brink's Company	20251016	112.26	112.26	109.75	110.85	217900	110.3737	down	down	correct
BCS.US	Barclays PLC	20251016	20.56	20.56	19.89	19.95	7880800	19.7136	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20251016	9.91	10	9.77	9.78	343900	9.5429	down	down	correct
BDC.US	Belden Inc	20251016	114.43	114.74	112.1	112.23	254300	112.1848	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20251016	9.1	9.1	8.96	8.99	386700	8.6477	down	down	correct
BDN.US	Brandywine Realty Trust	20251016	3.72	3.77	3.64	3.69	2510100	3.5919	down	down	correct
BDX.US	Becton Dickinson and Company	20251016	182.8101	185.37	178.91	185.27	4354692	144.864	up	up	correct
BE.US	Bloom Energy Corporation	20251016	119.44	122.9	112.72	115.09	13382000	115.09	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20251016	2.167	2.175	2.15	2.15	22000	2.15	down	down	correct
BEKE.US	KE Holdings Inc	20251016	18.34	18.52	18.05	18.28	3350823	18.28	down	down	correct
BEN.US	Franklin Resources Inc	20251016	22.87	22.97	22.09	22.1	3357200	21.8009	down	down	correct
BEP.US	PA	20251016	18.61	18.61	18.5	18.5	3138	18.1705	down	down	correct
BEPH.US	BEPH	20251016	15.68	15.87	15.48	15.48	19500	15.1908	down	up	incorrect
BEST.US	BEST Inc	20251016	105	106	103	105	7459200	105
BF.US	B	20251016	27.41	28.53	27.27	28.28	4037296	28.06	up	down	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20251016	100.35	101.41	98.59	98.86	636900	98.86	down	up	incorrect
BFK.US	BlackRock Municipal Income Trust	20251016	10.09	10.09	9.96	9.98	97325	9.7834	down	down	correct
BFS.US	Saul Centers Inc	20251016	30.2	30.4	29.96	29.96	78200	29.4163	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20251016	10.925	10.93	10.89	10.9	171070	10.692	down	down	correct
BG.US	Bunge Limited	20251016	94	98.11	93.97	95.33	4215800	94.0943	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20251016	15.05	15.05	14.9	14.96	88900	14.3669	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20251016	13.25	13.25	13	13.03	80800	12.6776	down	up	incorrect
BGS.US	B&G Foods Inc	20251016	4.42	4.62	4.39	4.6	3282000	4.4062	up	down	incorrect
BGSF.US	BGSF Inc	20251016	3.79	3.86	3.73	3.79	57900	3.79
BGT.US	BlackRock Floating Rate Income Trust	20251016	12	12.01	11.79	11.89	199682	11.3997	down	up	incorrect
BGY.US	BlackRock Enhanced International Dividend Trust	20251016	5.87	5.87	5.71	5.71	485700	5.5463	down	down	correct
BH.US	Biglari Holdings Inc	20251016	358.47	361.67	354.12	356.16	9100	356.16	down	down	correct
BHC.US	Bausch Health Companies Inc	20251016	6.02	6.12	5.89	6.01	1401700	6.01	down	down	correct
BHE.US	Benchmark Electronics Inc	20251016	40.15	41.62	39.67	41.35	348700	41.1889	up	up	correct
BHK.US	BlackRock Core Bond Trust	20251016	9.92	9.92	9.86	9.92	183900	9.615
BHP.US	BHP Group	20251016	57.33	57.39	55.74	56.28	3180100	55.1931	down	down	correct
BHR.US	PD	20251016	20.49	20.98	20.4002	20.4002	10815	19.8245	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20251016	10.84	10.84	10.8	10.8	1400	10.6115	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20251016	17.15	17.58	16.1	16.48	2094000	16.48	down	down	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20251016	6.65	6.71	6.55	6.58	1094091	6.4277	down	up	incorrect
BILL.US	Bill.com Holdings Inc	20251016	50.93	52	48.89	49.65	3984249	49.65	down	up	incorrect
BIO.US	Bio	20251016	310.04	322.29	309.215	312.39	270378	312.39	up	down	incorrect
BIP.US	PB	20251016	16.95	16.995	16.71	16.75	5934	16.1473	down	up	incorrect
BIPC.US	Brookfield Infrastructure Corporation	20251016	46.99	47.71	45.86	45.91	676800	45.0641	down	up	incorrect
BIPH.US	Safeplus International Holdings Limited	20251016	17.09	17.4	17.09	17.26	10487	16.9399	up	up	correct
BIT.US	BlackRock Multi	20251016	13.18	13.18	13.05	13.06	476200	12.5774	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20251016	94.42	95.657	92.67	93	1632700	93	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20251016	107.7	110.19	106.03	106.72	6858847	105.7279	down	down	correct
BKD.US	Brookdale Senior Living Inc	20251016	8.81	8.85	8.56	8.66	1945100	8.66	down	down	correct
BKE.US	The Buckle Inc	20251016	53.32	53.88	52.6687	53.87	411506	50.6113	up	down	incorrect
BKH.US	Black Hills Corporation	20251016	62.06	62.72	61.85	62.4	1414500	61.2102	up	down	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20251016	11.39	11.4002	11.34	11.35	36022	11.124	down	down	correct
BKT.US	BlackRock Income Trust Inc	20251016	11.31	11.31	11.2	11.22	201265	10.8682	down	down	correct
BKU.US	BankUnited Inc	20251016	38.6	38.75	35.1	35.36	2243200	35.1201	down	down	correct
BLD.US	TopBuild Corp	20251016	442.65	442.65	434.57	434.77	189600	434.77	down	down	correct
BLDR.US	Builders FirstSource Inc	20251016	127.07	127.07	122.59	122.95	1557300	122.95	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20251016	10.541	10.55	10.48	10.52	63386	10.3057	down	down	correct
BLK.US	BlackRock Inc	20251016	1204	1209.89	1168.13	1171.36	1250532	1159.2325	down	down	correct
BLND.US	Blend Labs Inc.	20251016	3.27	3.37	3.24	3.27	3598000	3.27
BLW.US	BlackRock Limited Duration Income Trust	20251016	13.89	13.89	13.73	13.77	86700	13.3258	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20251016	45.5	45.75	44.56	44.84	141181	43.5992	down	down	correct
BMA.US	Banco Macro S.A	20251016	53.11	54.2	51.72	52.83	477400	51.6734	down	down	correct
BME.US	BlackRock Health Sciences Trust	20251016	37.58	37.84	37.38	37.43	52600	36.4891	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20251016	14.95	15.05	14.84	14.86	265600	14.4318	down	down	correct
BMI.US	Badger Meter Inc	20251016	181.32	181.82	177.89	177.89	418700	177.0123	down	down	correct
BML.US	PL	20251016	20.6	20.6392	20.5225	20.53	21194	19.9143	down	down	correct
BMO.US	Bank of Montreal	20251016	128.93	128.93	123.58	124.7	1523300	122.4941	down	down	correct
BMY.US	Bristol	20251016	43.73	43.93	43.22	43.39	12922100	42.8832	down	down	correct
BNED.US	Barnes & Noble Education Inc	20251016	9.45	9.52	9.32	9.45	186900	9.45
BNL.US	Broadstone Net Lease Inc	20251016	18.5	18.67	18.37	18.56	1256188	18.2531	up	up	correct
BNS.US	The Bank of Nova Scotia	20251016	64.54	64.77	63.87	63.98	1710800	63.3048	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20251016	10.3	10.35	10.25	10.35	69982	10.1446	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20251016	11.66	11.66	11.5	11.52	174200	11.1988	down	down	correct
BOH.US	PA	20251016	17.488	17.55	17.09	17.09	12928	16.544	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20251016	188.24	188.675	183.395	187.06	422000	187.06	down	down	correct
BORR.US	Borr Drilling Limited	20251016	2.69	2.705	2.56	2.59	2494073	2.59	down	down	correct
BOX.US	Box Inc	20251016	32.79	33.04	32.3	32.48	1228900	32.48	down	down	correct
BP.US	BP p.l.c	20251016	33.44	33.56	32.72	32.78	6282300	31.9178	down	down	correct
BQ.US	Boqii Holding Limited	20251016	9.58	9.58	8.69	8.69	51714	8.69	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20251016	232	233.485	225.645	226.38	865610	225.4266	down	down	correct
BRBR.US	BellRing Brands Inc	20251016	34.5	34.88	32.94	33.21	2048453	33.21	down	down	correct
BRC.US	Brady Corporation	20251016	75.35	75.69	74.47	75	190000	74.7768	down	down	correct
BRK.US	B	20251016	495.6	496	485.8	488.81	4254300	488.81	down	down	correct
BRO.US	Brown & Brown Inc	20251016	92.45	92.91	87.39	87.42	4699200	87.0374	down	down	correct
BROS.US	Dutch Bros Inc.	20251016	54.94	55.4	52.9034	54.53	5259273	54.53	down	down	correct
BRSP.US	Brightspire Capital Inc	20251016	5.33	5.35	5.17	5.18	813500	5.0359	down	down	correct
BRT.US	BRT Apartments Corp	20251016	14.99	15.13	14.74	14.84	44200	14.5886	down	down	correct
BRW.US	Voya Prime Rate Trust	20251016	7.45	7.47	7.36	7.36	190600	7.0081	down	down	correct
BRX.US	Brixmor Property Group Inc	20251016	27	27.01	26.55	26.82	3250000	26.5018	down	down	correct
BSAC.US	Banco Santander	20251016	27.53	27.8	27.29	27.54	222200	27.54	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20251016	5.11	5.24	5.11	5.21	592200	5.0125	up	up	correct
BSM.US	Black Stone Minerals L.P	20251016	12.56	12.565	12.414	12.48	369800	11.9594	down	down	correct
BST.US	BlackRock Science and Technology Trust	20251016	41.86	41.965	41.11	41.32	72400	39.3795	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20251016	21.99	22.04	21.625	21.64	477700	20.702	down	down	correct
BTA.US	BlackRock Long	20251016	9.54	9.56	9.46	9.5	35800	9.3033	down	down	correct
BTCM.US	BIT Mining Limited	20251016	3.15	3.26	2.8	2.84	556000	2.84	down	down	correct
BTI.US	British American Tobacco p.l.c	20251016	51.21	51.6	50.84	51.14	3573500	50.4682	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20251016	35.62	35.75	33.56	33.77	127000	33.1683	down	up	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20251016	22.68	22.71	22.58	22.61	78200	22.4266	down	up	incorrect
BTU.US	Peabody Energy Corporation	20251016	33.18	34.13	32.83	33.15	4944309	32.9942	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20251016	11.1	11.11	10.96	11.06	195900	10.7206	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20251016	26.89	27	26.54	26.72	57000	25.1816	down	up	incorrect
BUR.US	Burford Capital Limited	20251016	11.29	11.31	10.715	10.9	2886754	10.8278	down	up	incorrect
BURL.US	Burlington Stores Inc	20251016	277.58	279.48	271.37	274.4	593080	274.4	down	up	incorrect
BV.US	BrightView Holdings Inc	20251016	13.37	13.37	13.145	13.25	576100	13.25	down	up	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20251016	25.9	26.97	25.75	26.76	2699100	26.5923	up	up	correct
BW.US	PA	20251016	15.45	15.9	15.3	15.33	12860	14.954	down	down	correct
BWA.US	BorgWarner Inc	20251016	42.26	42.83	42.07	42.81	2557607	42.5151	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20251016	8.69	8.71	8.53	8.66	70300	8.2594	down	down	correct
BWSN.US	BWSN	20251016	24.99	25.01	24.85	24.979	18000	24.979	down	down	correct
BWXT.US	BWX Technologies Inc	20251016	207.01	214.72	205	209.01	2113761	208.713	up	up	correct
BX.US	The Blackstone Group Inc	20251016	164.01	165.32	155.53	157.97	6474900	154.7814	down	down	correct
BXC.US	BlueLinx Holdings Inc	20251016	73.03	73.3	70.14	70.37	49200	70.37	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20251016	18.5	18.51	17.73	17.82	2012800	17.3961	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20251016	14.29	14.33	14.13	14.19	207800	13.9204	down	down	correct
BXP.US	Boston Properties Inc	20251016	71.8	72.09	70	70.39	2237000	69.6787	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20251016	26.54	26.55	25.82	25.97	2311400	25.2348	down	up	incorrect
BY.US	Byline Bancorp Inc	20251016	26.98	27.135	25.57	25.72	235662	25.5305	down	up	incorrect
BYD.US	Boyd Gaming Corporation	20251016	83.19	83.44	81.69	82.1	744100	81.9263	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20251016	11.0489	11.08	10.99	11.035	84436	10.8148	down	down	correct
BZH.US	Beazer Homes USA Inc	20251016	23.07	23.12	22.35	22.7	241000	22.7	down	up	incorrect
C.US	PN	20251016	30.91	31.1	30.88	30.99	64810	29.6245	up	down	incorrect
CAAP.US	Corporación América Airports S.A	20251016	18.22	18.22	17.645	17.8	208400	17.8	down	up	incorrect
CABO.US	Cable One Inc	20251016	161.08	162.065	157.68	159.33	73600	159.33	down	up	incorrect
CACI.US	CACI International Inc	20251016	518.26	532.73	517.82	518.23	305900	518.23	down	down	correct
CADE.US	P	20251016	21.585	21.7299	21.32	21.32	12082	21.32	down	down	correct
CAE.US	CAE Inc	20251016	27.54	27.67	27.17	27.5	667200	27.5	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20251016	16.45	16.4536	16.1	16.2	22063	15.95	down	down	correct
CAG.US	Conagra Brands Inc	20251016	18.49	18.69	18.17	18.27	14701800	17.5557	down	down	correct
CAH.US	Cardinal Health Inc	20251016	155.35	157.64	153.11	153.27	1760400	152.8889	down	down	correct
CAL.US	Caleres Inc	20251016	13.02	13.07	12.48	12.69	721400	12.6224	down	up	incorrect
CALX.US	Calix Inc	20251016	59.99	61.05	59.71	60.31	516200	60.31	up	up	correct
CANG.US	Cango Inc	20251016	4.37	4.53	4.1	4.16	954400	2.08	down	down	correct
CAPL.US	CrossAmerica Partners LP	20251016	20.13	20.3	19.8	19.88	22900	18.9359	down	down	correct
CARR.US	Carrier Global Corporation	20251016	57.32	57.375	56.3	56.75	7265614	56.2912	down	down	correct
CARS.US	Cars.com Inc	20251016	10.6	10.725	10.285	10.45	763100	10.45	down	down	correct
CAT.US	Caterpillar Inc	20251016	538.06	544.9899	534.7	540.96	3463082	538.1511	up	up	correct
CATO.US	The Cato Corporation	20251016	4.08	4.09	3.83	3.89	64100	3.89	down	down	correct
CB.US	Chubb Limited	20251016	271.43	272.43	265.3	268.23	3737762	267.3797	down	down	correct
CBRE.US	CBRE Group Inc	20251016	157.49	157.79	154.57	155.42	1030500	155.42	down	down	correct
CBT.US	Cabot Corporation	20251016	68.6	69.58	67.68	69.12	531100	68.2251	up	up	correct
CBU.US	Community Bank System Inc	20251016	57.12	57.23	54.595	55.01	316728	54.5841	down	down	correct
CBZ.US	CBIZ Inc	20251016	54.17	54.17	52.12	52.26	534300	52.26	down	down	correct
CC.US	The Chemours Company	20251016	14.29	14.56	13.56	13.76	2648800	13.5919	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20251016	97.71	99.47	97.6	98.06	2172200	96.914	up	up	correct
CCJ.US	Cameco Corporation	20251016	94.25	95.97	90.4	91.13	4921400	90.9529	down	down	correct
CCK.US	Crown Holdings Inc	20251016	91.21	93.13	90.02	92.34	1367000	92.0966	up	up	correct
CCL.US	Carnival Corporation & plc	20251016	28.95	29.12	28.025	28.21	18101240	28.0802	down	up	incorrect
CCM.US	Concord Medical Services Holdings Limited	20251016	5.62	6.3	5.62	5.86	92566	5.86	up	down	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20251016	1.38	1.43	1.37	1.42	2428800	1.42	up	down	incorrect
CCS.US	Century Communities Inc	20251016	60.48	60.64	58.84	59.72	271700	59.1769	down	up	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20251016	12.21	12.52	12.21	12.34	180200	12.1681	up	up	correct
CDE.US	Coeur Mining Inc	20251016	22.67	23.62	22.16	23.1	19068400	23.1	up	up	correct
CDR.US	PC	20251016	16.64	16.64	16.64	16.64	0	15.8611
CDRE.US	Cadre Holdings Inc.	20251016	40.71	41.39	40.31	40.99	262400	40.7969	up	up	correct
CE.US	Celanese Corporation	20251016	40.53	40.7999	39.57	39.98	1298198	39.9297	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20251016	15.26	15.7	14.91	15.36	56700	15.035	up	up	correct
CEPU.US	Central Puerto S.A	20251016	9.83	10.01	9.54	9.68	515000	9.68	down	down	correct
CF.US	CF Industries Holdings Inc	20251016	85.99	87.48	82.35	83.02	2873900	82.0895	down	up	incorrect
CFG.US	PE	20251016	20.4	20.56	20.15	20.21	30190	19.8863	down	up	incorrect
CGAU.US	Centerra Gold Inc	20251016	12.68	12.795	12.48	12.68	1488838	12.6288
CHCT.US	Community Healthcare Trust Incorporated	20251016	14.06	14.22	13.91	14.01	235800	13.1788	down	down	correct
CHD.US	Church & Dwight Co. Inc	20251016	86.5	87.73	86.31	87.25	2560800	86.6792	up	up	correct
CHE.US	Chemed Corporation	20251016	434.11	437.48	429.77	430.92	264358	429.7833	down	down	correct
CHGG.US	Chegg Inc	20251016	1.3	1.35	1.25	1.26	2415200	1.26	down	down	correct
CHH.US	Choice Hotels International Inc	20251016	98.69	99.49	98.21	98.51	549600	98.2127	down	down	correct
CHMI.US	PB	20251016	23.77	23.99	23.71	23.8595	3492	23.2347	up	up	correct
CHN.US	The China Fund Inc	20251016	17.79	17.8748	17.68	17.76	43903	17.76	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20251016	43.21	43.45	43.1	43.41	141100	43.41	up	up	correct
CHWY.US	Chewy Inc	20251016	38.23	38.95	37.785	38.11	5327500	38.11	down	down	correct
CI.US	Cigna Corporation	20251016	294.02	296.25	289.71	291.07	1029000	287.8583	down	down	correct
CIA.US	Citizens Inc	20251016	5.81	5.91	5.74	5.8	87900	5.8	down	down	correct
CIB.US	Bancolombia S.A	20251016	55.55	56.37	54.99	56.31	434800	56.31	up	up	correct
CIEN.US	Ciena Corporation	20251016	170.43	176.88	170.05	170.78	2615900	170.78	up	down	incorrect
CIF.US	MFS Intermediate High Income Fund	20251016	1.75	1.75	1.71	1.71	72800	1.6512	down	up	incorrect
CIG.US	Companhia Energética de Minas Gerais	20251016	1.94	1.97	1.92	1.95	3893200	1.8833	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20251016	23.25	23.35	22.84	22.95	137900	20.4878	down	down	correct
CIM.US	PD	20251016	24.11	24.2205	24	24	18684	22.8272	down	down	correct
CINT.US	CI&T Inc	20251016	4.26	4.3884	4.125	4.17	243674	4.17	down	down	correct
CIO.US	PA	20251016	24.9934	24.9934	24.96	24.9934	666	24.9934
CION.US	Cion Investment Corp	20251016	9.39	9.5	9.135	9.14	391500	8.624	down	down	correct
CL.US	Colgate	20251016	77.72	78.54	77.6	78.08	7215300	77.088	up	up	correct
CLB.US	Core Laboratories N.V	20251016	11.86	11.95	11.31	11.41	432200	11.3966	down	down	correct
CLDT.US	PA	20251016	20.97	21	20.97	21	519	20.5701	up	up	correct
CLF.US	Cleveland	20251016	14.02	14.14	13.43	13.56	63754754	13.56	down	down	correct
CLH.US	Clean Harbors Inc	20251016	232.36	232.93	228.64	232.1	592900	232.1	down	down	correct
CLPR.US	Clipper Realty Inc	20251016	4.07	4.08	3.98	4.02	30800	3.9187	down	down	correct
CLS.US	Celestica Inc	20251016	290.37	296.85	276.37	279.86	4806700	279.86	down	down	correct
CLW.US	Clearwater Paper Corporation	20251016	19.01	19.8	19.01	19.19	197200	19.19	up	up	correct
CLX.US	The Clorox Company	20251016	118.36	119.45	117.5	117.6	1198800	115.1087	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20251016	81.94	81.94	79.91	80.16	1039600	79.4994	down	down	correct
CMA.US	Comerica Incorporated	20251016	78.4	78.845	73.34	73.85	5012783	73.2639	down	down	correct
CMC.US	Commercial Metals Company	20251016	57.87	59.99	53.08	55.35	4015300	55.0557	down	up	incorrect
CMCM.US	Cheetah Mobile Inc	20251016	7.92	8.1	7.2	7.38	55000	7.38	down	up	incorrect
CMG.US	Chipotle Mexican Grill Inc	20251016	41.82	42.18	41.47	41.76	12209600	41.76	down	up	incorrect
CMI.US	Cummins Inc	20251016	424.63	426.09	417.77	422.67	821000	419.4427	down	down	correct
CMP.US	Compass Minerals International Inc	20251016	19.52	19.82	18.21	18.3	332800	18.3	down	down	correct
CMS.US	PC	20251016	19.07	19.07	18.84	18.84	22171	18.5612	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20251016	23.73	23.8	23.61	23.61	5289	22.8889	down	down	correct
CMSC.US	CMS Energy Corp	20251016	23.7929	23.86	23.67	23.7199	10006	23.3422	down	down	correct
CMSD.US	CMS Energy Corp	20251016	24.1	24.26	24.03	24.09	16800	23.3612	down	down	correct
CMTG.US	Claros Mortgage Trust Inc.	20251016	3.38	3.38	3.235	3.31	311730	3.31	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20251016	3.47	3.48	3.45	3.48	132700	3.4133	up	up	correct
CNA.US	CNA Financial Corporation	20251016	45.76	45.76	45.055	45.12	304611	44.2427	down	down	correct
CNC.US	Centene Corporation	20251016	35.76	36.35	35.47	35.64	6892400	35.64	down	down	correct
CNF.US	CNFinance Holdings Limited	20251016	4.61	5.1	4.61	4.94	29300	4.94	up	up	correct
CNI.US	Canadian National Railway Company	20251016	97.44	97.55	94.59	94.66	2479243	94.0338	down	up	incorrect
CNK.US	Cinemark Holdings Inc	20251016	27.16	27.26	26.15	26.5	3526600	26.33	down	up	incorrect
CNM.US	Core & Main Inc	20251016	52.17	52.52	51.445	51.99	2209700	51.99	down	down	correct
CNMD.US	CONMED Corporation	20251016	43.64	45.29	43.64	44.96	338900	44.96	up	up	correct
CNNE.US	Cannae Holdings Inc	20251016	18.64	18.67	18.08	18.14	663962	17.9726	down	down	correct
CNO.US	PA	20251016	19.91	20	19.91	20	836	19.3423	up	down	incorrect
CNP.US	CenterPoint Energy Inc	20251016	39.85	40.17	39.54	39.67	5385100	39.2333	down	up	incorrect
CNQ.US	Canadian Natural Resources Limited	20251016	30.94	30.97	30.17	30.21	6762300	29.831	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20251016	93.64	94.36	91.61	92.89	830600	92.6584	down	down	correct
CNS.US	Cohen & Steers Inc	20251016	66.6	66.88	64.92	65.8	366600	65.2044	down	down	correct
CNX.US	CNX Resources Corporation	20251016	32.67	32.98	31.595	31.8	2074052	31.8	down	down	correct
CODI.US	PC	20251016	18.6501	19.075	18.11	18.64	19432	18.1739	down	down	correct
COE.US	China Online Education Group	20251016	44.95	47.1	44.95	46.88	4300	46.88	up	up	correct
COF.US	PL	20251016	17.7	17.7	17.36	17.43	29819	16.8813	down	down	correct
COLD.US	Americold Realty Trust	20251016	13.66	13.87	13.58	13.68	5563500	13.4445	up	up	correct
COMP.US	Compass Inc	20251016	7.32	7.52	7.27	7.31	11179229	7.31	down	down	correct
COO.US	The Cooper Companies Inc	20251016	69.25	72.16	68.49	71.56	5394400	71.56	up	up	correct
COOK.US	Traeger Inc	20251016	1.12	1.145	1.06	1.06	148600	1.06	down	down	correct
COP.US	ConocoPhillips	20251016	87.62	88.43	85.6	86.91	7816600	85.4461	down	up	incorrect
COR.US	CoreSite Realty Corporation	20251016	319.65	321.87	318.1	319.4	1399196	318.3306	down	up	incorrect
COTY.US	Coty Inc	20251016	4.26	4.31	4.13	4.15	5750000	4.15	down	down	correct
COUR.US	Coursera Inc	20251016	10.27	10.42	10.09	10.09	2522900	10.09	down	down	correct
CP.US	Canadian Pacific Railway Limited	20251016	77	77.08	74.75	75.47	2795300	75.3033	down	down	correct
CPA.US	Copa Holdings S.A	20251016	127.75	128.23	123.42	125.07	180800	121.9911	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20251016	7.21	7.21	7.21	7.21	2200	6.6098
CPB.US	Campbell Soup Company	20251016	30.15	30.98	30.15	30.71	4792200	30.2539	up	down	incorrect
CPF.US	Central Pacific Financial Corp	20251016	28.81	28.81	27.38	27.59	151801	27.0996	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20251016	132.3	134.56	131.59	133.06	158200	132.3496	up	up	correct
CPNG.US	Coupang Inc	20251016	31.95	32.087	31.33	31.5	4908800	31.5	down	down	correct
CPRI.US	Capri Holdings Limited	20251016	20.71	20.9	20.44	20.71	1401396	20.71
CPS.US	Cooper	20251016	33.06	33.17	32.18	32.52	104000	32.52	down	down	correct
CPT.US	Camden Property Trust	20251016	102.09	102.69	101.4	101.85	871700	100.8355	down	down	correct
CR.US	Crane Co	20251016	182.12	182.12	178.77	181.29	279200	180.8358	down	down	correct
CRC.US	California Resources Corp	20251016	47.98	48.48	46.62	46.91	776379	46.5124	down	down	correct
CRD.US	B	20251016	10.08	10.13	9.83	9.92	3562	9.7772	down	down	correct
CRH.US	CRH plc	20251016	119.02	119.27	116.88	116.94	2414300	116.1316	down	down	correct
CRI.US	Carter's Inc	20251016	30.52	31.14	30	30.48	1612200	30.2281	down	down	correct
CRK.US	Comstock Resources Inc	20251016	18.52	19.02	17.54	17.73	3026400	17.73	down	down	correct
CRL.US	Charles River Laboratories International Inc	20251016	172.95	177.75	172	174.95	1304200	174.95	up	up	correct
CRM.US	salesforce.com inc	20251016	253.19	256.74	242.67	246	24869700	245.6036	down	down	correct
CRS.US	Carpenter Technology Corporation	20251016	243.03	243.44	235.46	238.12	471831	237.7865	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20251016	7.44	7.45	7.29	7.29	52200	7.0171	down	up	incorrect
CSL.US	Carlisle Companies Incorporated	20251016	332.99	334.35	318.92	319.09	669600	317.124	down	down	correct
CSTM.US	Constellium SE	20251016	15.91	16.01	15.24	15.49	942200	15.49	down	up	incorrect
CSV.US	Carriage Services Inc	20251016	44.87	45	44.09	44.13	49000	43.9035	down	down	correct
CTA.US	PB	20251016	68.27	68.95	67.8901	68.3	4383	67.1812	up	up	correct
CTBB.US	Qwest Corp. NT	20251016	19.31	19.8228	19.31	19.38	9082	18.5829	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20251016	20.1	20.15	20.05	20.1	7167	19.6746
CTO.US	PA	20251016	21.53	21.71	21.53	21.71	1309	21.2963	up	up	correct
CTOS.US	Custom Truck One Source Inc	20251016	6.56	6.63	6.35	6.41	823825	6.41	down	down	correct
CTRA.US	Coterra Energy Inc	20251016	23.24	23.27	22.33	22.58	15471400	22.3899	down	down	correct
CTS.US	CTS Corporation	20251016	39.75	41.09	39.57	41.01	301900	40.973	up	up	correct
CTVA.US	Corteva Inc	20251016	62	62.268	60.99	61	4379700	60.7006	down	down	correct
CUBB.US	Customers Bancorp Inc	20251016	20.85	21	20.75	20.75	10400	20.4313	down	down	correct
CUBE.US	CubeSmart	20251016	41.28	42	41.04	41.86	1991400	41.2446	up	up	correct
CUBI.US	PF	20251016	25.42	25.4999	25.16	25.17	24874	24.6051	down	down	correct
CUK.US	Carnival Corporation & plc	20251016	26.19	26.43	25.54	25.73	1818400	25.6106	down	down	correct
CULP.US	Culp Inc	20251016	4.13	4.21	4.12	4.16	9800	4.16	up	up	correct
CURV.US	Torrid Holdings Inc.	20251016	1.47	1.52	1.43	1.46	743226	1.46	down	up	incorrect
CUZ.US	Cousins Properties Incorporated	20251016	26.75	27.01	26.31	26.49	1164900	26.163	down	down	correct
CVEO.US	Civeo Corporation	20251016	21.31	21.365	20.73	20.96	71000	20.96	down	up	incorrect
CVI.US	CVR Energy Inc	20251016	34.49	34.51	32.93	33.29	981800	32.7802	down	up	incorrect
CVNA.US	Carvana Co	20251016	355.12	364.37	342.08	344.71	1918000	344.71	down	down	correct
CVS.US	CVS Health Corporation	20251016	80.73	81.91	80.63	81.37	7567900	80.0516	up	up	correct
CVX.US	Chevron Corporation	20251016	152.14	152.73	150.23	151.71	5276800	148.5809	down	down	correct
CW.US	Curtiss	20251016	560.46	563.28	547.99	550.06	249476	549.8255	down	up	incorrect
CWAN.US	Clearwater Analytics Holdings Inc.	20251016	18.19	18.35	17.95	18.15	5151672	18.15	down	up	incorrect
CWEN.US	Clearway Energy Inc	20251016	32.48	32.95	32.08	32.23	759400	31.4491	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20251016	30.36	30.705	30.01	30.22	179775	29.4389	down	down	correct
CWH.US	Camping World Holdings Inc	20251016	15.32	15.42	14.9	15.16	1157500	14.9769	down	down	correct
CWK.US	Cushman & Wakefield plc	20251016	15.89	15.95	15.67	15.78	1019100	15.78	down	down	correct
CWT.US	California Water Service Group	20251016	48.03	48.76	47.95	48.39	356245	47.7164	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20251016	9.89	9.92	9.65	9.7	16001600	9.6811	down	down	correct
CXE.US	MFS High Income Municipal Trust	20251016	3.71	3.74	3.68	3.68	39700	3.6102	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20251016	7.95	7.96	7.92	7.96	4400	7.826	up	up	correct
CXM.US	Sprinklr Inc.	20251016	7.66	7.701	7.521	7.57	1430180	7.57	down	down	correct
CXW.US	CoreCivic Inc	20251016	17.88	17.96	17.58	17.74	1273700	17.74	down	down	correct
CYD.US	China Yuchai International Limited	20251016	38.26	38.46	36.48	36.57	281800	36.57	down	down	correct
CYH.US	Community Health Systems Inc	20251016	3.07	3.24	3.04	3.06	2384900	3.06	down	down	correct
D.US	Dominion Energy Inc	20251016	61.76	62.52	60.61	60.62	5117600	59.3122	down	down	correct
DAC.US	Danaos Corporation	20251016	86.1	87.36	85.6	86.06	59100	84.5662	down	down	correct
DAL.US	Delta Air Lines Inc	20251016	61.63	62.02	59.17	60.4	12415900	60.2363	down	down	correct
DAN.US	Dana Incorporated	20251016	18.97	19.04	18.615	19.04	1585509	18.886	up	up	correct
DAO.US	Youdao Inc	20251016	11.28	11.48	10.8601	11.38	88101	11.38	up	up	correct
DAR.US	Darling Ingredients Inc	20251016	31.76	32.78	31.41	31.69	3122800	31.69	down	down	correct
DASH.US	DoorDash Inc	20251016	279	285.5	264.34	266.67	3755928	266.67	down	down	correct
DAVA.US	Endava plc	20251016	8.74	8.78	8.41	8.52	509300	8.52	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20251016	35.31	35.61	35.03	35.1	2380300	35.1	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20251016	58	58.17	56.52	56.8	138917	56.8	down	down	correct
DBI.US	Designer Brands Inc	20251016	3.55	3.57	3.42	3.46	530000	3.4233	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20251016	15.57	15.57	15.43	15.44	70600	15.0004	down	down	correct
DBRG.US	PJ	20251016	21.81	21.93	21.73	21.82	7906	21.3366	up	up	correct
DCI.US	Donaldson Company Inc	20251016	82.81	83.45	81.96	82.28	393055	81.7953	down	down	correct
DCO.US	Ducommun Incorporated	20251016	93.23	93.82	91.19	91.65	160500	91.65	down	down	correct
DD.US	DuPont de Nemours Inc	20251016	79	79.0801	77.55	78.1301	7839678	32.3946	down	down	correct
DDD.US	3D Systems Corporation	20251016	3.31	3.55	3.23	3.26	4924800	3.26	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20251016	1.85	1.87	1.81	1.82	431600	1.82	down	down	correct
DDS.US	Dillard's Inc	20251016	600	604.76	593.73	596.08	71800	571.2441	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20251016	26.24	26.34	26.24	26.25	8640	25.3268	up	up	correct
DE.US	Deere & Company	20251016	450.35	457.74	445.55	457.16	1574500	455.5841	up	up	correct
DEA.US	Easterly Government Properties Inc	20251016	22.58	22.62	21.77	22.01	673319	21.1294	down	down	correct
DECK.US	Deckers Outdoor Corporation	20251016	97.67	99.24	96.82	99.06	3680600	99.06	up	down	incorrect
DEI.US	Douglas Emmett Inc	20251016	13.66	13.87	13.455	13.52	3106157	13.2911	down	down	correct
DELL.US	Dell Technologies Inc	20251016	155.295	158.5	149.67	151.31	6947603	150.1161	down	up	incorrect
DEO.US	Diageo plc	20251016	97.3	99.58	96.82	98.67	2408000	96.151	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20251016	54.6	54.995	51.84	51.95	291400	51.95	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20251016	21.65	21.65	21.56	21.64	38000	20.9803	down	down	correct
DG.US	Dollar General Corporation	20251016	106.25	107.25	103.43	103.88	3399544	103.4388	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20251016	187.5	188.71	186.28	186.82	1056574	185.9705	down	up	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20251016	2.56	2.58	2.56	2.56	166300	2.4881
DHI.US	D.R. Horton Inc	20251016	155.95	156	151.5	152.92	3474200	152.0152	down	up	incorrect
DHT.US	DHT Holdings Inc	20251016	11.83	12.21	11.77	11.88	1977900	11.4319	up	up	correct
DHX.US	DHI Group Inc	20251016	2.03	2.07	1.95	2.06	522900	2.06	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20251016	14.65	14.65	14.51	14.52	54800	14.2327	down	down	correct
DIN.US	Dine Brands Global Inc	20251016	28.26	28.54	27.11	28.09	422700	27.9317	down	down	correct
DIS.US	The Walt Disney Company	20251016	111.79	112.09	108.51	109.88	7531200	109.1416	down	down	correct
DK.US	Delek US Holdings Inc	20251016	33.79	34.64	32.625	33.02	991817	32.5972	down	down	correct
DKL.US	Delek Logistics Partners LP	20251016	43.6	44.12	43.3	43.3	42900	41.3436	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20251016	234.2	234.235	229.2	230.37	953585	229.0804	down	down	correct
DLB.US	Dolby Laboratories Inc	20251016	68.96	69.04	67.85	68.18	394000	67.4477	down	down	correct
DLR.US	PL	20251016	22.09	22.2999	22.08	22.18	16818	21.8358	up	up	correct
DLX.US	Deluxe Corporation	20251016	18.25	18.25	17.835	17.92	160216	17.4635	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20251016	14.8	14.8	14.59	14.67	533300	14.2097	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20251016	10.69	10.72	10.68	10.72	64600	10.5183	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20251016	12.05	12.06	11.93	11.98	25700	11.3493	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20251016	16.25	16.5	14.99	15.12	1624500	15.12	down	up	incorrect
DNOW.US	NOW Inc	20251016	14.04	14.14	13.895	14.1	1487100	14.1	up	up	correct
DNP.US	DNP Select Income Fund Inc	20251016	10.01	10.04	9.96	9.97	628300	9.6585	down	down	correct
DOC.US	Physicians Realty Trust	20251016	18.6	18.77	18.4	18.45	25954500	17.9095	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20251016	44	44.86	42.14	43.08	4345673	43.08	down	down	correct
DOCS.US	Doximity Inc.	20251016	68.11	69.08	66.57	67.33	1393700	67.33	down	down	correct
DOLE.US	Dole plc	20251016	13.01	13.12	12.975	13.05	515900	12.9752	up	up	correct
DOV.US	Dover Corporation	20251016	163.52	166.37	163.33	166.13	1945889	165.2868	up	down	incorrect
DOW.US	Dow Inc	20251016	22.31	22.47	21.565	21.9	10929900	21.3268	down	up	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20251016	13.3	13.38	13.2	13.22	80100	12.8791	down	up	incorrect
DPZ.US	Domino's Pizza Inc	20251016	417.22	426	414.32	416.95	661235	415.2696	down	up	incorrect
DQ.US	Daqo New Energy Corp	20251016	27.19	28.38	26.8	27.33	858100	27.33	up	up	correct
DRD.US	DRDGOLD Limited	20251016	30.93	31.91	30.55	31.68	708300	31.68	up	up	correct
DRH.US	PA	20251016	25.33	25.355	25.33	25.33	2363	24.8172
DRI.US	Darden Restaurants Inc	20251016	187.34	188.9	186.63	187.45	902500	186.0615	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20251016	11.93	11.95	11.68	11.79	925000	11.3417	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20251016	6.01	6.02	5.97	5.99	53000	5.8978	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20251016	10.33	10.338	10.15	10.17	368831	9.7825	down	down	correct
DSX.US	PB	20251016	27.21	27.21	26.91	26.91	1866	26.3422	down	down	correct
DT.US	Dynatrace Inc	20251016	48.08	48.61	46.93	47.37	2440600	47.37	down	down	correct
DTB.US	DTB	20251016	18.25	18.35	18.15	18.16	4400	17.8736	down	down	correct
DTE.US	DTE Energy Company	20251016	142.69	143.6	141.31	141.5	784000	140.23	down	down	correct
DTF.US	DTF Tax	20251016	11.39	11.44	11.39	11.42	16400	11.2888	up	up	correct
DTM.US	DT Midstream Inc	20251016	111.66	112.03	108.29	109.61	761400	108.8672	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20251016	22.12	22.3265	22.1101	22.23	13935	21.5805	up	up	correct
DUK.US	PA	20251016	25.24	25.29	25.1	25.1	32233	24.3907	down	down	correct
DUKB.US	Duke Energy Corp	20251016	24.63	24.696	24.54	24.54	14242	24.198	down	down	correct
DV.US	DoubleVerify Holdings Inc	20251016	11.09	11.205	10.825	10.87	3819004	10.87	down	down	correct
DVA.US	DaVita Inc	20251016	126	126.94	124.76	125.25	542200	125.25	down	down	correct
DVN.US	Devon Energy Corporation	20251016	32.65	32.84	31.64	32.03	6797933	31.8251	down	down	correct
DX.US	PC	20251016	25.69	25.7	25.52	25.57	4625	24.9675	down	down	correct
DXC.US	DXC Technology Company	20251016	13.07	13.12	12.63	12.82	2150400	12.82	down	down	correct
DY.US	Dycom Industries Inc	20251016	300	301.88	294.75	295.44	278700	295.44	down	down	correct
E.US	Eni S.p.A	20251016	34.5	34.58	34.18	34.2	247100	33.8295	down	down	correct
EAF.US	GrafTech International Ltd	20251016	18.79	19.19	16.62	16.66	243900	16.66	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20251016	21.37	21.4428	21.37	21.4084	7829	20.8057	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20251016	5.12	5.2	5.12	5.13	286400	4.7574	up	up	correct
EAT.US	Brinker International Inc	20251016	129.98	130.18	126.01	128.28	1228959	128.28	down	up	incorrect
EB.US	Eventbrite Inc	20251016	2.35	2.39	2.34	2.35	418500	2.35
EBF.US	Ennis Inc	20251016	17.5	17.54	17.36	17.42	217500	17.1791	down	up	incorrect
EBR.US	Centrais Elétricas Brasileiras S.A.	20251016	9.63	9.89	9.63	9.81	1576163	7.5428	up	up	correct
EBS.US	Emergent BioSolutions Inc	20251016	9.66	9.9	9.37	9.4	961900	9.4	down	up	incorrect
EC.US	Ecopetrol S.A	20251016	9	9.01	8.9	8.99	1898200	8.99	down	up	incorrect
ECAT.US	BlackRock ESG Capital Allocation Trust	20251016	16.25	16.31	16.13	16.16	271400	15.0539	down	up	incorrect
ECC.US	Eagle Point Credit Company Inc	20251016	6.19	6.2	6.03	6.08	2541800	5.5109	down	up	incorrect
ECCC.US	Eagle Point Credit Company Inc	20251016	23.5	23.5	23.5	23.5	500	22.9792
ECCW.US	ECCW	20251016	23.7	23.7	23.66	23.66	2600	23.2565	down	down	correct
ECL.US	Ecolab Inc	20251016	273.94	275.42	268.79	270.62	1637259	269.8634	down	down	correct
ECVT.US	Ecovyst Inc	20251016	8.37	8.45	8.105	8.19	1227100	8.19	down	down	correct
ED.US	Consolidated Edison Inc	20251016	102.68	103.14	100.98	101.07	1558800	99.4539	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20251016	5.29	5.29	5.16	5.22	701500	5.0999	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20251016	4.98	5	4.94	4.99	126200	4.7544	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20251016	19.88	19.89	18.47	18.78	149500	18.78	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20251016	57.95	58.015	55.38	55.45	1216301	54.8387	down	down	correct
EEA.US	The European Equity Fund Inc	20251016	10.92	10.92	10.78	10.85	12800	10.6884	down	down	correct
EEX.US	Emerald Holding Inc	20251016	4.88	4.9	4.71	4.78	83800	4.762	down	down	correct
EFC.US	PA	20251016	24.99	25.18	24.99	25.09	4154	24.5079	up	up	correct
EFR.US	Eaton Vance Senior Floating	20251016	11.28	11.31	11.15	11.16	164900	10.848	down	up	incorrect
EFT.US	Eaton Vance Floating	20251016	11.67	11.72	11.51	11.54	107900	11.2013	down	up	incorrect
EFX.US	Equifax Inc	20251016	230.08	231.6	224.54	227.2	992400	226.6685	down	down	correct
EGHT.US	8x8 Inc	20251016	1.88	1.92	1.84	1.85	415740	1.85	down	down	correct
EGO.US	Eldorado Gold Corporation	20251016	29.56	30.89	29.29	30.85	4520300	30.7992	up	up	correct
EGP.US	EastGroup Properties Inc	20251016	175.95	180.25	174.81	176.12	574200	174.6159	up	up	correct
EGY.US	VAALCO Energy Inc	20251016	3.83	3.861	3.68	3.73	801400	3.6192	down	down	correct
EHC.US	Encompass Health Corporation	20251016	123.7	123.9	122.11	123	596900	122.7798	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20251016	6.42	6.45	6.36	6.36	185800	6.0217	down	down	correct
EIC.US	Eagle Point Income Company Inc	20251016	12.38	12.429	12.29	12.35	140400	11.831	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20251016	24.68	24.68	24.62	24.62	1800	24.2084	down	down	correct
EIG.US	Employers Holdings Inc	20251016	41.19	41.19	40.2	40.68	136900	40.0349	down	down	correct
EIX.US	Edison International	20251016	57.32	58.07	56.495	56.72	2359035	55.897	down	down	correct
EL.US	The Estée Lauder Companies Inc	20251016	95.55	98.98	95.5	96.8	4060864	96.1368	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20251016	20.7	20.75	20.21	20.52	3354300	20.52	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20251016	21.38	21.49	21.38	21.42	6500	20.8048	up	up	correct
ELF.US	e.l.f. Beauty Inc	20251016	135.4	141.5	133.7	135.85	1319400	135.85	up	up	correct
ELP.US	Companhia Paranaense de Energia	20251016	9.22	9.45	9.21	9.38	339975	8.8364	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20251016	62.36	62.87	61.72	62.21	2102800	61.6915	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20251016	10.33	10.45	10.26	10.32	272300	9.8747	down	down	correct
EME.US	EMCOR Group Inc	20251016	692.79	695.91	683.05	687.22	416500	686.8101	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20251016	16.77	16.95	16.42	16.78	162800	15.8282	up	up	correct
EMN.US	Eastman Chemical Company	20251016	61.18	61.4199	59.46	60.16	1425784	59.384	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20251016	43.5	43.93	41.88	42.17	80600	40.5377	down	up	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20251016	21.7	21.7	21.62	21.62	5994	21.303	down	up	incorrect
EMR.US	Emerson Electric Co	20251016	130.94	131.45	128.44	128.89	2430900	127.8419	down	up	incorrect
ENB.US	Enbridge Inc	20251016	47.62	47.73	47.16	47.21	4134300	45.9497	down	up	incorrect
ENIC.US	Enel Chile S.A	20251016	3.79	3.87	3.78	3.81	406900	3.7763	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20251016	23.03	23.15	23.01	23.01	4663	22.659	down	down	correct
ENS.US	EnerSys	20251016	123.23	124.84	121.79	123.97	545500	123.7543	up	down	incorrect
ENVA.US	Enova International Inc	20251016	111.25	111.59	106.46	107.07	201800	107.07	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20251016	5.75	5.75	5.68	5.71	126300	5.5844	down	down	correct
EOG.US	EOG Resources Inc	20251016	108.83	109.385	105.2	107.25	4392101	105.2269	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20251016	20.53	20.62	20.25	20.33	90100	19.7984	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20251016	23.62	23.76	23.35	23.42	89300	22.7971	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20251016	16.7	16.7	16.58	16.61	43900	16.3476	down	down	correct
EP.US	PC	20251016	49.38	49.65	49.38	49.65	512	49.0535	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20251016	42.2	45	41.48	42.24	749800	42.24	up	up	correct
EPAM.US	EPAM Systems Inc	20251016	144.01	145.82	140.84	142.2	401000	142.2	down	down	correct
EPC.US	Edgewell Personal Care Company	20251016	20.14	20.37	19.95	20	722000	19.6885	down	down	correct
EPD.US	Enterprise Products Partners L.P	20251016	30.57	30.6	30.23	30.25	4663000	29.2486	down	down	correct
EPR.US	PG	20251016	20.75	20.92	20.7	20.92	2739	20.5473	up	down	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20251016	30.56	30.58	30.14	30.49	1962400	30.1759	down	up	incorrect
EQH.US	PC	20251016	17.41	17.41	17.21	17.22	33490	16.6607	down	down	correct
EQNR.US	Equinor ASA	20251016	23.36	23.51	22.72	22.89	6564200	22.2461	down	up	incorrect
EQR.US	Equity Residential	20251016	62.3	62.3	61.16	61.5	4880900	60.8239	down	down	correct
EQS.US	Equus Total Return Inc	20251016	2.12	2.15	2.06	2.07	10300	2.07	down	down	correct
EQT.US	EQT Corporation	20251016	55.63	56.23	52.79	53.24	7800794	52.9335	down	down	correct
ERJ.US	Embraer S.A	20251016	58.93	59.94	58.83	59.55	996380	59.0451	up	up	correct
ES.US	Eversource Energy	20251016	72.14	72.67	71.19	71.36	2116000	69.8312	down	down	correct
ESE.US	ESCO Technologies Inc	20251016	213.49	216.07	212.38	215.17	185298	215.0819	up	down	incorrect
ESI.US	Element Solutions Inc	20251016	25.84	25.9	25.21	25.38	1923900	25.244	down	up	incorrect
ESNT.US	Essent Group Ltd	20251016	59.88	60.07	58.46	58.8	682193	58.5096	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20251016	7.38	7.41	7.16	7.16	1657100	7.1239	down	down	correct
ESS.US	Essex Property Trust Inc	20251016	257.56	258.69	254.42	257.6	610600	255.0701	up	up	correct
ESTC.US	Elastic N.V	20251016	81	82.34	78.9	80.54	1860200	80.54	down	down	correct
ETB.US	Eaton Vance Tax	20251016	14.95	14.99	14.8	14.83	54700	14.4218	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20251016	27.76	28	27.32	27.35	226600	26.4712	down	down	correct
ETG.US	Eaton Vance Tax	20251016	21.45	21.5	21.19	21.23	92100	20.7508	down	down	correct
ETI.US	P	20251016	23.11	23.11	22.78	22.78	2181	22.4528	down	down	correct
ETJ.US	Eaton Vance Risk	20251016	8.93	8.96	8.83	8.86	79700	8.6009	down	down	correct
ETN.US	Eaton Corporation plc	20251016	385.89	386.67	372.15	375.59	1597300	374.5766	down	down	correct
ETO.US	Eaton Vance Tax	20251016	27.25	27.54	27.23	27.27	27000	26.6339	up	up	correct
ETR.US	Entergy Corporation	20251016	98	98.555	95.98	96.02	1894751	94.7603	down	down	correct
ETV.US	Eaton Vance Tax	20251016	14.17	14.24	14.03	14.07	143800	13.6876	down	up	incorrect
ETW.US	Eaton Vance Tax	20251016	9.1	9.1	8.98	9.02	271200	8.7648	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20251016	19.28	19.28	18.93	19.14	8600	18.8282	down	down	correct
ETY.US	Eaton Vance Tax	20251016	15.61	15.66	15.31	15.41	296400	15.0156	down	down	correct
EVC.US	Entravision Communications Corporation	20251016	2.1	2.12	1.99	1.99	184037	1.9587	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20251016	5.47	5.47	5.41	5.42	45900	5.2637	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20251016	11.14	11.15	11.02	11.06	41700	10.7626	down	down	correct
EVH.US	Evolent Health Inc	20251016	7.86	8.055	7.79	7.8	1301200	7.8	down	up	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20251016	11.09	11.17	11.02	11.06	74500	10.8584	down	up	incorrect
EVR.US	Evercore Inc	20251016	324.58	325.93	309.36	315.95	601100	314.304	down	down	correct
EVRG.US	Evergy Inc	20251016	78.94	79.32	77.41	77.5	2073900	76.7887	down	up	incorrect
EVT.US	Eaton Vance Tax	20251016	24.39	24.46	24.07	24.21	112600	23.5834	down	down	correct
EVTC.US	EVERTEC Inc	20251016	30.53	30.53	29.52	29.61	284000	29.5058	down	down	correct
EW.US	Edwards Lifesciences Corporation	20251016	73.01	73.79	72.42	72.65	2634800	72.65	down	down	correct
EXG.US	Eaton Vance Tax	20251016	9.07	9.15	9.03	9.08	601900	8.8292	up	up	correct
EXK.US	Endeavour Silver Corp	20251016	9.69	10.37	9.53	10.15	20105000	10.15	up	up	correct
EXP.US	Eagle Materials Inc	20251016	243.18	243.18	237.65	238.48	356976	238.2171	down	down	correct
EXR.US	Extra Space Storage Inc	20251016	149.69	152.94	149.07	152	961100	150.1689	up	down	incorrect
F.US	PC	20251016	22.11	22.3033	21.95	22.14	47373	21.38	up	up	correct
FACT.US	Freedom Acquisition I Corp	20251016	10.5111	10.5111	10.4317	10.4317	306	10.4317	down	down	correct
FAF.US	First American Financial Corporation	20251016	59.16	59.55	58.6	59.14	813000	58.6362	down	up	incorrect
FBK.US	FB Financial Corporation	20251016	56.62	56.8	51.9	52.05	721040	51.6929	down	down	correct
FBP.US	First BanCorp	20251016	21.37	21.46	20.09	20.26	2521300	19.8979	down	down	correct
FBRT.US	P	20251016	21.41	21.44	21.12	21.31	3132	21.31	down	down	correct
FC.US	Franklin Covey Co	20251016	17.91	17.95	17.46	17.55	74500	17.55	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20251016	16.32	16.385	15.415	15.52	713621	15.2758	down	down	correct
FCN.US	FTI Consulting Inc	20251016	152.51	152.99	149.31	151.68	302300	151.68	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20251016	24.29	24.47	24.14	24.29	485617	23.9118
FCRX.US	FCRX	20251016	24.83	25	24.83	25	900	24.3822	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20251016	9.81	9.87	9.75	9.77	116140	9.3001	down	down	correct
FCX.US	Freeport	20251016	42.02	42.04	41.21	41.7	15080990	41.5964	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20251016	33.5	33.74	32.96	33.08	195199	32.5851	down	down	correct
FDS.US	FactSet Research Systems Inc	20251016	284	284.3	275.24	278.01	543274	275.4861	down	down	correct
FDX.US	FedEx Corporation	20251016	237	239	233	236.91	1414553	235.7019	down	down	correct
FE.US	FirstEnergy Corp	20251016	47.85	47.99	46.77	46.79	6657109	45.8973	down	up	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20251016	13.51	13.51	13.51	13.51	0	13.51
FENG.US	Phoenix New Media Limited	20251016	2.32	2.4	2.32	2.4	3900	2.4	up	up	correct
FERG.US	Ferguson plc	20251016	242.5	243.12	235.16	235.6	1369448	233.7874	down	down	correct
FET.US	Forum Energy Technologies Inc	20251016	27.61	27.71	26.8	27.54	84700	27.54	down	down	correct
FF.US	FutureFuel Corp	20251016	4.42	4.43	4.1	4.12	286600	3.9914	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20251016	21.39	21.6	21.29	21.35	32000	20.9691	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20251016	16.71	16.77	16.58	16.61	91800	16.0858	down	down	correct
FHI.US	Federated Hermes Inc	20251016	52.06	52.36	50.84	51.24	495800	50.56	down	up	incorrect
FHN.US	PE	20251016	24.72	24.92	24.58	24.6	16052	24.1998	down	up	incorrect
FICO.US	Fair Isaac Corporation	20251016	1622.29	1642.01	1607.5	1620.14	287600	1620.14	down	down	correct
FIGS.US	FIGS Inc.	20251016	7.76	7.93	7.6201	7.69	1773421	7.69	down	up	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20251016	13.219	13.23	13.05	13.09	60200	12.5294	down	up	incorrect
FINV.US	FinVolution Group	20251016	6.55	6.59	6.375	6.42	1123785	6.42	down	up	incorrect
FIS.US	Fidelity National Information Services Inc	20251016	66.59	66.99	65.54	65.81	3215400	65.4104	down	down	correct
FIX.US	Comfort Systems USA Inc	20251016	846.79	849.23	827.64	838.78	316698	837.8276	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20251016	17.79	17.87	17.67	17.71	13700	17.1701	down	down	correct
FLNG.US	FLEX LNG Ltd	20251016	25.03	25.158	24.66	24.68	345600	23.3206	down	down	correct
FLO.US	Flowers Foods Inc	20251016	12.62	12.82	12.57	12.6	2794200	11.9822	down	up	incorrect
FLOW.US	SPX FLOW Inc	20251016	34.221	34.221	33.5	33.736	15500	33.4003	down	up	incorrect
FLR.US	Fluor Corporation	20251016	51.77	51.95	47.59	48.46	4708037	48.46	down	down	correct
FLS.US	Flowserve Corporation	20251016	50.9	51.07	49.7801	50.41	1688934	50.2615	down	down	correct
FMC.US	FMC Corporation	20251016	30.31	30.31	29.53	29.98	1960800	29.8084	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20251016	11.12	11.15	11.08	11.08	64128	10.8591	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20251016	26.68	27.09	26.58	27.04	414600	27.04	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20251016	90.91	96.63	90.91	95.37	513200	93.4686	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20251016	12.22	12.22	12.15	12.16	1400	11.8385	down	down	correct
FN.US	Fabrinet	20251016	412.03	432	409.17	412.46	896200	412.46	up	up	correct
FND.US	Floor & Decor Holdings Inc	20251016	71.55	71.84	69.751	70.88	1189648	70.88	down	up	incorrect
FNF.US	Fidelity National Financial Inc	20251016	55.74	55.85	54.6	55.08	1025904	52.7139	down	down	correct
FNV.US	Franco	20251016	210	219.57	209.77	215.14	1189800	214.7369	up	up	correct
FOA.US	Finance Of America Companies Inc	20251016	21.75	21.75	21.2	21.62	110021	21.62	down	down	correct
FOF.US	Cohen & Steers Closed	20251016	13.2	13.21	13.05	13.08	59000	12.7465	down	up	incorrect
FOR.US	Forestar Group Inc	20251016	26.03	26.18	25.64	25.78	69000	25.78	down	down	correct
FOUR.US	Shift4 Payments Inc	20251016	75.51	76.09	73.5	74.08	2414100	74.08	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20251016	18.69	18.91	18.69	18.82	243900	18.1437	up	up	correct
FPH.US	Five Point Holdings LLC	20251016	5.98	6.22	5.93	5.93	188500	5.93	down	down	correct
FPI.US	Farmland Partners Inc	20251016	10.3	10.66	10.3	10.37	614500	10.0991	up	up	correct
FR.US	First Industrial Realty Trust Inc	20251016	53.99	56.34	53.83	54.42	1951500	54.0035	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20251016	12.75	12.75	12.6	12.6	127600	12.0856	down	up	incorrect
FRO.US	Frontline Ltd	20251016	23.08	23.71	22.85	23.01	3421387	22.8196	down	down	correct
FRT.US	PC	20251016	21.165	21.21	21.02	21.1	5058	20.772	down	down	correct
FSK.US	FS KKR Capital Corp	20251016	15.11	15.15	14.69	14.76	2323000	14.1069	down	down	correct
FSLY.US	Fastly Inc	20251016	8.41	8.58	7.92	7.94	2521172	7.94	down	up	incorrect
FSM.US	Fortuna Silver Mines Inc	20251016	9.8	9.8	9.42	9.51	15561300	9.51	down	up	incorrect
FSS.US	Federal Signal Corporation	20251016	119.9	120.6	118.57	119.71	294800	119.5578	down	down	correct
FT.US	Franklin Universal Trust	20251016	8.13	8.2	8.11	8.12	49600	7.9063	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20251016	14.2	14.24	14.11	14.125	152200	13.5112	down	down	correct
FTI.US	TechnipFMC plc	20251016	35.93	36.8	35.37	35.7	5332346	35.6582	down	down	correct
FTK.US	Flotek Industries Inc	20251016	15.84	16.14	14.95	15.15	227400	15.15	down	down	correct
FTS.US	Fortis Inc	20251016	51.44	51.67	51.24	51.43	717100	50.5622	down	down	correct
FTV.US	Fortive Corporation	20251016	48.89	48.94	48.28	48.69	1809980	48.6351	down	down	correct
FUBO.US	fuboTV Inc	20251016	3.87	3.89	3.63	3.68	11755700	3.68	down	down	correct
FUL.US	H.B. Fuller Company	20251016	59.26	59.3	57.89	58.68	268200	58.4731	down	down	correct
FUN.US	Cedar Fair L.P	20251016	20.55	21.39	20.37	21.26	3740800	21.26	up	up	correct
FVRR.US	Fiverr International Ltd	20251016	22.8	22.9038	21.91	22.1	437820	22.1	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20251016	0.062	0.062	0.062	0.062	1007	0.062
G.US	Genpact Limited	20251016	39.5	39.92	38.22	38.95	1658500	38.8067	down	up	incorrect
GAB.US	The Gabelli Equity Trust Inc	20251016	6.01	6.02	5.9	5.92	523079	5.7191	down	down	correct
GAM.US	PB	20251016	25	25.1631	25	25.1631	4918	24.7924	up	down	incorrect
GATX.US	GATX Corporation	20251016	175.62	176.91	174.37	174.43	144209	173.1754	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20251016	15.38	15.49	15.21	15.26	85100	14.7665	down	down	correct
GBX.US	The Greenbrier Companies Inc	20251016	46.25	46.55	45.37	45.47	236500	44.8495	down	down	correct
GCI.US	Gannett Co Inc	20251016	3.71	3.8	3.575	3.63	1637106	3.63	down	down	correct
GCO.US	Genesco Inc	20251016	29.26	29.51	28.26	28.94	123600	28.94	down	up	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20251016	4.33	4.3465	4.275	4.29	52860	4.1697	down	down	correct
GD.US	General Dynamics Corporation	20251016	332.44	333.38	329.51	330.59	787800	329.245	down	down	correct
GDDY.US	GoDaddy Inc	20251016	131.17	132.1	127.65	128	1213823	128	down	down	correct
GDL.US	The GDL Fund	20251016	8.52	8.54	8.5	8.53	8700	8.4104	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20251016	11.86	11.92	11.85	11.87	9000	11.2658	up	up	correct
GDOT.US	Green Dot Corporation	20251016	12.65	12.79	12.18	12.19	614600	12.19	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20251016	27.15	27.27	26.79	26.82	64100	26.1332	down	down	correct
GE.US	General Electric Company	20251016	301.67	303.05	297.76	299.84	2623100	299.4975	down	down	correct
GEF.US	Greif Inc	20251016	58.96	59.6	58.06	59.2	214800	58.7257	up	up	correct
GEL.US	Genesis Energy L.P	20251016	15.49	15.49	14.85	15.01	202800	14.7007	down	down	correct
GENI.US	Genius Sports Limited	20251016	12.33	12.39	11.91	11.95	3102735	11.95	down	down	correct
GEO.US	The GEO Group Inc	20251016	17.26	17.29	16.52	16.74	2067100	16.74	down	down	correct
GES.US	Guess' Inc	20251016	16.87	16.89	16.77	16.8	1150100	16.5776	down	down	correct
GF.US	The New Germany Fund Inc	20251016	11.33	11.38	11.33	11.33	1400	11.2014
GFF.US	Griffon Corporation	20251016	75.86	76.06	74.54	74.94	233045	74.5291	down	down	correct
GFI.US	Gold Fields Limited	20251016	44.8	47.18	44.58	46.62	4887700	46.62	up	down	incorrect
GFL.US	GFL Environmental Inc	20251016	45.3	45.445	44.42	44.57	1069700	44.5332	down	up	incorrect
GGB.US	Gerdau S.A	20251016	3.23	3.28	3.21	3.25	33396700	3.2052	up	up	correct
GGG.US	Graco Inc	20251016	82.35	82.66	81.13	81.57	534500	81.0235	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20251016	27.09	27.09	26.82	26.844	1700	26.4351	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20251016	4.17	4.17	4.05	4.06	158500	3.7247	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20251016	14.26	14.26	13.75	13.83	35400	13.6316	down	down	correct
GHC.US	Graham Holdings Company	20251016	963.88	964.88	933.88	949.84	38700	948.299	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20251016	2.02	2.03	1.95	2.01	5800	1.9482	down	down	correct
GHLD.US	Guild Holdings Company	20251016	19.87	19.875	19.77	19.86	59476	19.86	down	up	incorrect
GHM.US	Graham Corporation	20251016	63.42	64.08	60.5	61.09	156200	61.09	down	up	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20251016	12.46	12.55	12.35	12.41	188300	11.9996	down	up	incorrect
GIB.US	CGI Inc	20251016	86.6	87.68	85.9	87.08	417600	86.8097	up	up	correct
GIC.US	Global Industrial Company	20251016	34.29	34.46	33.87	34.19	122700	33.8643	down	up	incorrect
GIL.US	Gildan Activewear Inc	20251016	60.56	60.91	60.17	60.52	1082800	60.2791	down	up	incorrect
GIS.US	General Mills Inc	20251016	47.9	48.66	47.48	47.71	5215017	47.0474	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20251016	9.867	9.89	9.81	9.89	6973	9.5684	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20251016	24.95	24.95	24.86	24.86	1101	24.4828	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20251016	23.05	23.05	22.83	22.84	2516	22.5377	down	down	correct
GKOS.US	Glaukos Corporation	20251016	85.89	87.48	84.54	85.33	749300	85.33	down	down	correct
GL.US	PD	20251016	16.69	16.819	16.56	16.6	8716	16.0891	down	up	incorrect
GLOB.US	Globant S.A	20251016	57.46	58.55	56.501	56.57	2011500	56.57	down	up	incorrect
GLOP.US	PC	20251016	25.55	25.63	25.55	25.56	2821	24.9623	up	up	correct
GLP.US	PB	20251016	26.0376	26.0393	25.94	25.975	7009	24.8035	down	down	correct
GLW.US	Corning Incorporated	20251016	86.87	87.41	85.34	86.72	6501300	86.2642	down	down	correct
GM.US	General Motors Company	20251016	57.89	58.4	56.81	57.34	6061300	57.0906	down	down	correct
GME.US	GameStop Corp	20251016	23.3	23.53	22.86	22.95	6549800	22.95	down	down	correct
GMED.US	Globus Medical Inc	20251016	58.46	59.27	58.32	58.57	836000	58.57	up	up	correct
GMRE.US	PA	20251016	25.12	25.16	25	25	7455	24.5254	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20251016	16.33	16.645	16.16	16.29	433433	16.1508	down	down	correct
GNL.US	PB	20251016	22.85	22.85	22.03	22.36	746	21.9423	down	down	correct
GNRC.US	Generac Holdings Inc	20251016	193.38	194.1	188.76	192.64	1068800	192.64	down	down	correct
GNT.US	PA	20251016	21.44	21.44	21.44	21.44	0	21.1121
GNW.US	Genworth Financial Inc	20251016	8.75	8.75	8.465	8.52	4760544	8.52	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20251016	14.73	14.73	14.4	14.42	2776057	13.6106	down	down	correct
GOLD.US	Barrick Gold Corporation	20251016	28.11	29.79	28.11	29.7	799200	29.3677	up	down	incorrect
GOLF.US	Acushnet Holdings Corp	20251016	80.97	82.1	80.195	80.29	251797	79.8553	down	up	incorrect
GOOS.US	Canada Goose Holdings Inc	20251016	13.15	13.15	12.85	13.04	496600	13.04	down	up	incorrect
GOTU.US	Gaotu Techedu Inc	20251016	3.1	3.14	3.035	3.04	266222	3.04	down	down	correct
GPC.US	Genuine Parts Company	20251016	133.69	134.1612	132.43	133.77	818228	131.5082	up	up	correct
GPI.US	Group 1 Automotive Inc	20251016	435.06	435.86	424.77	430.51	301000	429.2473	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20251016	23.2182	23.3173	23.0582	23.24	8419	22.921	up	up	correct
GPK.US	Graphic Packaging Holding Company	20251016	17.31	17.4	16.95	17.19	4450900	17.0686	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20251016	2.71	2.757	2.635	2.64	175805	2.5852	down	down	correct
GPN.US	Global Payments Inc	20251016	86	86.335	83.65	83.66	1856018	83.4047	down	up	incorrect
GPOR.US	Gulfport Energy Corporation	20251016	182.36	184.925	173.98	176.55	261500	176.55	down	up	incorrect
GPRK.US	GeoPark Limited	20251016	6.4	6.4	6.11	6.21	1109200	6.1861	down	down	correct
GRC.US	The Gorman	20251016	46.44	47	45.69	46.25	61900	45.9267	down	down	correct
GRP.US	UN	20251016	55.18	55.43	54.755	54.755	4890	53.7909	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20251016	9.15	9.27	9.11	9.15	21400	8.9908
GS.US	The Goldman Sachs Group Inc	20251016	770.66	781.44	752.41	758.09	3160900	750.4012	down	up	incorrect
GSBD.US	Goldman Sachs BDC Inc	20251016	9.95	9.95	9.68	9.68	682800	9.3206	down	down	correct
GSK.US	GlaxoSmithKline plc	20251016	43.97	44.1	43.62	43.77	2609700	43.0443	down	up	incorrect
GSL.US	PB	20251016	26.86	27.1528	26.8	26.9819	3362	26.4453	up	down	incorrect
GTES.US	Gates Industrial Corporation plc	20251016	25.99	26.23	25.69	25.88	2952000	25.88	down	down	correct
GTLS.US	Chart Industries Inc	20251016	200.24	200.26	199.53	200.19	1197500	200.19	down	down	correct
GTN.US	Gray Television Inc	20251016	4.79	4.81	4.57	4.62	996300	4.5532	down	down	correct
GTNA.US	Gray Television Inc	20251016	9.85	9.85	9.85	9.85	1944	9.85
GTY.US	Getty Realty Corp	20251016	26.44	26.95	26.44	26.85	467000	26.3877	up	up	correct
GUG.US	GUG	20251016	15.96	16.1	15.9	15.93	71500	15.4523	down	down	correct
GUT.US	The Gabelli Utility Trust	20251016	6.05	6.06	5.92	6	579100	5.758	down	down	correct
GVA.US	Granite Construction Incorporated	20251016	106.77	106.91	104.85	105.58	550579	105.4625	down	down	correct
GWRE.US	Guidewire Software Inc	20251016	243.14	251.9	241.025	243.81	649281	243.81	up	up	correct
GWW.US	W.W. Grainger Inc	20251016	958.18	961.45	949.69	954.56	259300	950.5041	down	down	correct
H.US	Hyatt Hotels Corporation	20251016	146.71	147.63	143.19	144.2	1014400	143.9297	down	up	incorrect
HAE.US	Haemonetics Corporation	20251016	48.63	50.58	48.62	49.77	1043000	49.77	up	up	correct
HAL.US	Halliburton Company	20251016	22.55	22.62	21.4601	21.82	22870529	21.5776	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20251016	30.78	30.91	29.99	30.01	1557700	29.6268	down	down	correct
HAYW.US	Hayward Holdings Inc	20251016	15.48	15.56	15.145	15.25	1041062	15.25	down	up	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20251016	15.2	15.65	15.2	15.34	49700	15.1286	up	down	incorrect
HBI.US	Hanesbrands Inc	20251016	6.85	6.92	6.83	6.87	6160100	6.87	up	up	correct
HBM.US	Hudbay Minerals Inc	20251016	17.58	17.6	16.94	17.25	6734368	17.25	down	down	correct
HCA.US	HCA Healthcare Inc	20251016	420.45	421.61	416.98	419.6	1004700	418.9768	down	down	correct
HCC.US	Warrior Met Coal Inc	20251016	66.12	67.66	65.47	66.58	533400	66.4519	up	up	correct
HCI.US	HCI Group Inc	20251016	199	200	185.06	190.34	369400	189.404	down	down	correct
HCXY.US	Hercules Capital Inc	20251016	25.2	25.23	25.2	25.23	633	24.8431	up	down	incorrect
HD.US	The Home Depot Inc	20251016	389.66	390	383.97	387.39	2783700	384.9006	down	down	correct
HDB.US	HDFC Bank Limited	20251016	36.1	36.6	35.41	35.44	6524800	35.44	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20251016	11.34	11.44	11.19	11.27	1433000	11.27	down	down	correct
HEI.US	HEICO Corporation	20251016	309.03	312.84	306.11	307.37	295500	307.258	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20251016	10.69	10.75	10.66	10.66	66700	10.4186	down	down	correct
HESM.US	Hess Midstream LP	20251016	32.92	33.33	32.6	32.77	2249200	31.3597	down	down	correct
HFRO.US	PA	20251016	16.7	16.81	16.64	16.81	4837	16.4648	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20251016	0.0001	0.0001	0.0001	0.0001	100	0.0001
HGLB.US	Highland Global Allocation Fund	20251016	10	10.25	9.95	10.13	97800	9.6644	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20251016	43.9	44.23	42.96	43.31	718413	43.31	down	down	correct
HI.US	Hillenbrand Inc	20251016	31.26	31.4	31.24	31.31	7652665	31.0871	up	down	incorrect
HIG.US	The Hartford Financial Services Group Inc	20251016	125.1	125.29	123.58	123.99	2247200	122.9212	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20251016	286.65	287.565	282.505	282.66	354361	280.5423	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20251016	3.82	3.83	3.77	3.77	467000	3.5947	down	up	incorrect
HIPO.US	Hippo Holdings Inc	20251016	35.47	35.58	34.04	34.09	95532	34.09	down	up	incorrect
HIW.US	Highwoods Properties Inc	20251016	30.25	30.33	29.59	29.72	711100	28.5783	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20251016	4.32	4.33	4.29	4.29	154525	4.0473	down	down	correct
HL.US	PB	20251016	59.9999	60	59.6181	59.6181	1622	58.8659	down	down	correct
HLF.US	Herbalife Nutrition Ltd	20251016	8.74	8.85	8.55	8.61	1321900	8.61	down	down	correct
HLI.US	Houlihan Lokey Inc	20251016	192.72	192.72	187.38	188.47	382497	187.1372	down	down	correct
HLIO.US	Helios Technologies Inc.	20251016	54.44	54.72	52.89	53.15	446600	53.0696	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20251016	265.52	266.31	256.7	257.47	2501991	257.2024	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20251016	6.36	6.36	6.14	6.26	1865100	6.26	down	down	correct
HMC.US	Honda Motor Co. Ltd	20251016	30.78	30.83	30.45	30.6	704300	30.6	down	down	correct
HMN.US	Horace Mann Educators Corporation	20251016	44.23	44.23	43.45	43.56	127400	43.2302	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20251016	21.67	22.25	21.39	21.9	6032800	21.9	up	up	correct
HNI.US	HNI Corporation	20251016	44.12	44.38	43.64	44.08	479500	43.3672	down	up	incorrect
HOG.US	Harley	20251016	26.87	26.97	26.42	26.8	1001700	26.308	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20251016	27.12	27.96	26.24	26.52	1939300	26.1345	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20251016	126.96	127.37	121.42	125.14	92600	125.14	down	down	correct
HP.US	Helmerich & Payne Inc	20251016	23.39	23.39	22.62	23.12	1117600	22.7364	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20251016	22.97	23.49	22.11	22.5	78889773	22.3655	down	up	incorrect
HPF.US	John Hancock Preferred Income Fund II	20251016	16.64	16.72	16.55	16.55	31100	16.0535	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20251016	17.33	17.33	17.13	17.18	51900	16.6743	down	down	correct
HPQ.US	HP Inc	20251016	28.69	28.73	27.09	27.2	24747300	26.8799	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20251016	15.24	15.34	15.15	15.15	49300	14.7055	down	down	correct
HQH.US	Tekla Healthcare Investors	20251016	19.17	19.45	19	19.03	195600	17.8791	down	down	correct
HQL.US	Tekla Life Sciences Investors	20251016	16.56	16.92	16.45	16.58	344200	15.5708	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20251016	18.49	18.59	18.22	18.34	3030500	17.8622	down	down	correct
HRB.US	H&R Block Inc	20251016	51.01	51.81	50.97	51.33	876500	50.1478	up	up	correct
HRI.US	Herc Holdings Inc	20251016	127.21	129.96	125.83	129.35	316039	128.1635	up	down	incorrect
HRL.US	Hormel Foods Corporation	20251016	23.7	23.95	23.67	23.75	4464200	23.451	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20251016	26.59	26.733	23.83	23.94	634300	23.94	down	up	incorrect
HSBC.US	HSBC Holdings plc	20251016	66.73	66.85	65.96	66.1	1589000	65.641	down	down	correct
HSY.US	The Hershey Company	20251016	192.02	194.21	186.47	186.8	1508300	184.1626	down	up	incorrect
HTD.US	John Hancock Tax	20251016	25.01	25.08	24.79	24.84	50800	24.2073	down	down	correct
HTFB.US	Horizon Technology Finance Corporation	20251016	25.053	25.053	25.053	25.053	300	24.7492
HTGC.US	Hercules Capital Inc	20251016	17.45	17.47	17.1145	17.16	995274	16.3302	down	up	incorrect
HTH.US	Hilltop Holdings Inc	20251016	32.31	32.67	30.78	31.04	390000	30.7097	down	down	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20251016	5.6	5.98	5.51	5.78	11821220	5.78	up	up	correct
HUBB.US	Hubbell Incorporated	20251016	436.94	437.3899	424.0201	428.82	335943	426.241	down	down	correct
HUBS.US	HubSpot Inc	20251016	448.55	463	432.38	432.7	715100	432.7	down	down	correct
HUM.US	Humana Inc	20251016	262.17	267.38	261.2	267.28	1520958	266.3676	up	down	incorrect
HUN.US	Huntsman Corporation	20251016	8.45	8.54	8.26	8.4	5638300	8.3307	down	up	incorrect
HUYA.US	HUYA Inc	20251016	2.98	2.98	2.905	2.91	717900	2.91	down	up	incorrect
HVT.US	Haverty Furniture Companies Inc	20251016	20.68	20.81	20.14	20.15	124200	19.8625	down	down	correct
HWM.US	Howmet Aerospace Inc	20251016	192.98	194.45	190.38	191.68	1351900	191.4585	down	down	correct
HXL.US	Hexcel Corporation	20251016	62.69	62.99	61.08	61.21	735400	60.9365	down	down	correct
HY.US	Hyster	20251016	36.73	37.28	35.98	36.2	55243	35.4147	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20251016	11.52	11.53	11.38	11.4	95700	10.9253	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20251016	9.4572	9.4573	9.3468	9.3468	786933	8.9945	down	down	correct
HZO.US	MarineMax Inc	20251016	26.95	26.95	25.45	25.97	508200	25.97	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20251016	7.46	7.61	7.41	7.52	46500	7.2105	up	up	correct
IAG.US	IAMGOLD Corporation	20251016	14.65	14.67	14.23	14.64	13519900	14.64	down	down	correct
IBM.US	International Business Machines Corporation	20251016	281.11	282.56	275.6	275.97	2956900	272.9008	down	down	correct
IBN.US	ICICI Bank Limited	20251016	32.19	32.34	31.88	31.88	5430300	31.88	down	down	correct
IBP.US	Installed Building Products Inc	20251016	256.53	259.9995	251.675	255.25	369494	254.9034	down	down	correct
ICE.US	Intercontinental Exchange Inc	20251016	157.52	157.52	153.12	153.36	5576400	152.9039	down	down	correct
ICL.US	ICL Group Ltd	20251016	6.35	6.35	6.19	6.22	686500	6.1664	down	down	correct
ICR.US	P	20251016	19.88	19.88	19.66	19.66	3135	19.66	down	down	correct
IDA.US	IDACORP Inc	20251016	136.49	137.17	134.96	135.85	245500	134.0415	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20251016	12.1	12.29	12.03	12.21	70600	11.7398	up	down	incorrect
IDT.US	IDT Corporation	20251016	48.07	48.56	47.64	47.9	249700	47.8449	down	down	correct
IEX.US	IDEX Corporation	20251016	164.56	166.68	163.46	165.03	558478	164.43	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20251016	62.28	63.19	62.13	62.6	1983000	62.2172	up	up	correct
IFN.US	The India Fund Inc	20251016	15.14	15.15	15.05	15.12	193900	14.2422	down	down	correct
IFS.US	Intercorp Financial Services Inc	20251016	40.76	40.78	39.96	40.12	87139	40.12	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20251016	9.94	10	9.83	9.86	81200	9.4433	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20251016	5.92	5.92	5.84	5.9	228600	5.6522	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20251016	16.68	16.74	16.66	16.74	19000	16.3837	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20251016	5.06	5.06	5	5.04	640600	4.7305	down	down	correct
IH.US	iHuman Inc	20251016	3.01	3.01	2.76	2.87	10606	2.87	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20251016	6.29	6.35	6.27	6.33	40800	6.0697	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20251016	120.03	120.86	118.47	118.68	199856	118.68	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20251016	27.05	27.4	27.05	27.19	10100	25.1881	up	up	correct
IIIN.US	Insteel Industries Inc	20251016	36	36	29.83	30.32	604200	30.2913	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20251016	12.62	12.68	12.57	12.64	115200	12.3334	up	up	correct
IIPR.US	PA	20251016	25.09	25.1	24.9	24.98	20669	24.4104	down	down	correct
IMAX.US	IMAX Corporation	20251016	31.85	31.91	31.24	31.56	710400	31.56	down	down	correct
INFA.US	Informatica Inc.	20251016	24.88	24.89	24.84	24.84	1568700	24.84	down	down	correct
INFO.US	IHS Markit Ltd	20251016	23.89	23.9	23.58	23.595	4000	23.5115	down	down	correct
INFY.US	Infosys Limited	20251016	16.2	16.29	15.82	16.07	30758900	15.8649	down	up	incorrect
ING.US	ING Groep N.V	20251016	24.44	24.57	24.29	24.39	1428400	24.2151	down	down	correct
INGR.US	Ingredion Incorporated	20251016	120.7	121.62	120.04	120.48	324948	119.584	down	down	correct
INN.US	Summit Hotel Properties Inc	20251016	5.45	5.47	5.3	5.33	636200	5.1606	down	down	correct
INSP.US	Inspire Medical Systems Inc	20251016	79.2	80.63	77.1	77.34	632600	77.34	down	up	incorrect
INVH.US	Invitation Homes Inc	20251016	28.48	28.635	28.22	28.45	4389000	28.1378	down	down	correct
IP.US	International Paper Company	20251016	47.05	47.1	46.185	46.64	3568725	45.6161	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20251016	27.045	27.065	26.25	26.34	5332063	26.34	down	down	correct
IPI.US	Intrepid Potash Inc	20251016	28.65	28.65	27.23	27.6	260500	27.6	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20251016	9.99	10	9.92	9.98	153900	9.7346	down	down	correct
IQV.US	IQVIA Holdings Inc	20251016	204.97	208.18	203.21	205.75	1987000	205.75	up	up	correct
IR.US	Ingersoll Rand Inc	20251016	76.97	77.61	74.98	75.81	2549553	75.7739	down	down	correct
IRM.US	Iron Mountain Incorporated	20251016	105.6	107.37	104.97	105.79	915700	104.6934	up	down	incorrect
IRT.US	Independence Realty Trust Inc	20251016	16.11	16.17	15.91	16.07	1757500	15.9163	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20251016	14.18	14.31	14.13	14.13	115200	13.7278	down	down	correct
IT.US	Gartner Inc	20251016	239.13	242.27	234.71	236.18	881400	236.18	down	down	correct
ITGR.US	Integer Holdings Corporation	20251016	103.52	104.64	102.64	103.12	412800	103.12	down	up	incorrect
ITT.US	ITT Inc	20251016	173.56	174.53	170.49	170.97	395600	170.2987	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20251016	6.87	6.99	6.83	6.86	28538313	6.2872	down	down	correct
ITW.US	Illinois Tool Works Inc	20251016	248.44	248.44	245.43	246.94	704534	245.355	down	down	correct
IVR.US	PC	20251016	24.432	24.5688	24.3918	24.3918	5241	23.4722	down	down	correct
IVT.US	Inventrust Properties Corp	20251016	27.8	28.02	27.565	27.82	338700	27.5887	up	up	correct
IVZ.US	Invesco Ltd	20251016	23.69	23.71	22.67	22.8	3715800	22.4194	down	down	correct
IX.US	ORIX Corporation	20251016	25.22	25.22	24.77	24.84	122400	24.84	down	down	correct
J.US	Jacobs Engineering Group Inc	20251016	161.2	161.48	155.06	156.07	1158431	155.2917	down	down	correct
JBGS.US	JBG SMITH Properties	20251016	20.7	20.835	20.17	20.31	429700	19.9138	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20251016	25.6	25.6	25.6	25.6	100	24.8472
JBL.US	Jabil Inc	20251016	210.03	210.82	206.44	209.74	1188500	209.591	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20251016	15.58	15.85	15.45	15.47	43500	15.1585	down	up	incorrect
JCI.US	Johnson Controls International plc	20251016	111.45	111.45	108.45	109.37	3679206	109.004	down	down	correct
JEF.US	Jefferies Financial Group Inc	20251016	54.47	54.53	48.51	48.8	7667300	48.0875	down	down	correct
JELD.US	JELD	20251016	4.8	4.8	4.58	4.62	856800	4.62	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20251016	7.91	7.94	7.78	7.8	1201397	7.4699	down	up	incorrect
JGH.US	Nuveen Global High Income Fund	20251016	13.08	13.201	12.79	12.92	209753	12.5029	down	down	correct
JHG.US	Janus Henderson Group plc	20251016	44.4	44.42	42.04	42.2	1260900	41.8161	down	down	correct
JHI.US	John Hancock Investors Trust	20251016	13.88	13.95	13.69	13.71	28837	13.3568	down	down	correct
JHS.US	John Hancock Income Securities Trust	20251016	11.9	11.93	11.82	11.83	6600	11.6442	down	up	incorrect
JHX.US	James Hardie Industries plc	20251016	22.67	22.75	21.61	21.69	4748800	21.69	down	down	correct
JILL.US	J.Jill Inc	20251016	15.7	15.78	15.1	15.27	41900	15.184	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20251016	24.12	24.44	23.63	23.96	436400	23.96	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20251016	306.6	306.6	296.67	298.28	346000	298.28	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20251016	18.79	18.96	18.72	18.78	12600	18.1665	down	down	correct
JMIA.US	Jumia Technologies AG	20251016	12.4	12.4	11.75	11.88	2200501	11.88	down	down	correct
JMM.US	Nuveen Multi	20251016	6.29	6.29	6.25	6.26	900	6.1425	down	down	correct
JNJ.US	Johnson & Johnson	20251016	191.34	193.05	190.43	192.12	10611800	189.8984	up	up	correct
JOBY.US	WT	20251016	6.92	7.88	5.85	5.9799	111641	5.9799	down	down	correct
JOE.US	The St. Joe Company	20251016	48.55	49.16	48.45	48.66	171800	48.5298	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20251016	10.33	10.38	10.26	10.31	145100	9.9815	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20251016	8.16	8.16	8.11	8.13	1296100	7.8783	down	down	correct
JPM.US	PL	20251016	20.41	20.48	20.3	20.38	156079	19.8026	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20251016	5.09	5.12	5	5.03	950700	4.8204	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20251016	13.95	14.01	13.75	13.78	128896	13.0199	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20251016	8.12	8.16	8.05	8.08	81000	7.9028	down	down	correct
K.US	Kellogg Company	20251016	82.89	82.92	82.775	82.92	2268016	82.345	up	up	correct
KAI.US	Kadant Inc	20251016	291.29	297.81	289.93	297	186700	296.6591	up	up	correct
KAR.US	KAR Auction Services Inc	20251016	26.46	26.58	25.94	26.34	611300	26.34	down	down	correct
KB.US	KB Financial Group Inc	20251016	81.09	81.09	79.9704	80.24	159857	79.6998	down	down	correct
KBH.US	KB Home	20251016	61.49	62.17	60.34	61.32	1306000	60.8207	down	down	correct
KBR.US	KBR Inc	20251016	44.34	44.59	43.54	43.76	887535	43.5939	down	down	correct
KEN.US	Kenon Holdings Ltd	20251016	49.04	49.63	48.78	48.89	11000	48.89	down	down	correct
KEP.US	Korea Electric Power Corporation	20251016	14.33	14.41	14.27	14.37	297900	14.3231	up	up	correct
KEX.US	Kirby Corporation	20251016	84.81	86.4	84.3	84.75	1127500	84.75	down	down	correct
KEY.US	PK	20251016	22.2	22.3636	21.9501	22.06	91524	21.3582	down	down	correct
KEYS.US	Keysight Technologies Inc	20251016	165.98	166.15	161.54	162.41	1341600	162.41	down	down	correct
KF.US	The Korea Fund Inc	20251016	32.66	33.29	32.66	33.05	10400	31.7805	up	up	correct
KFS.US	Kingsway Financial Services Inc	20251016	16	16.23	15.23	15.23	73100	15.23	down	up	incorrect
KFY.US	Korn Ferry	20251016	69.17	69.7	67.93	68.27	401000	67.7971	down	up	incorrect
KGC.US	Kinross Gold Corporation	20251016	27.34	27.84	27.08	27.58	14199000	27.543	up	up	correct
KIM.US	PM	20251016	21.8149	21.8899	21.7015	21.76	5562	21.4143	down	down	correct
KIO.US	KKR Income Opportunities Fund	20251016	11.96	11.98	11.66	11.74	1136800	11.2609	down	down	correct
KKRS.US	KKRS	20251016	18.58	18.58	18.35	18.38	5200	18.0764	down	down	correct
KMB.US	Kimberly	20251016	120.49	121.35	119.38	119.7	2337200	116.8199	down	down	correct
KMI.US	Kinder Morgan Inc	20251016	27.62	27.74	27	27.21	13166400	26.648	down	down	correct
KMPR.US	Kemper Corporation	20251016	46.25	47.5	46	47.35	1643400	46.4855	up	up	correct
KMT.US	Kennametal Inc	20251016	22.24	22.4	22.05	22.23	1119400	21.9523	down	up	incorrect
KMX.US	CarMax Inc	20251016	44.25	45	42.86	43.27	3675100	43.27	down	down	correct
KN.US	Knowles Corporation	20251016	23.67	23.88	23.39	23.57	435600	23.57	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20251016	8.98	9.1	8.87	8.89	115700	8.8427	down	up	incorrect
KNX.US	Knight	20251016	47	47.38	45.53	47.04	5966500	46.7201	up	down	incorrect
KO.US	The Coca	20251016	67.18	68.11	67.16	67.59	15707200	67.1186	up	up	correct
KODK.US	Eastman Kodak Company	20251016	6.95	6.99	6.57	6.59	1034400	6.59	down	down	correct
KOF.US	Coca	20251016	81.65	85.76	81.65	85.51	234000	84.5673	up	up	correct
KOP.US	Koppers Holdings Inc	20251016	26.49	26.74	26.17	26.74	116400	26.6048	up	up	correct
KORE.US	KORE Group Holdings Inc	20251016	3	3.17	2.9	2.94	24000	2.94	down	down	correct
KOS.US	Kosmos Energy Ltd	20251016	1.53	1.56	1.44	1.46	11999650	1.46	down	down	correct
KR.US	The Kroger Co	20251016	68.96	69.81	68.61	68.88	4651700	68.1727	down	up	incorrect
KRC.US	Kilroy Realty Corporation	20251016	40.75	40.94	39.97	40.45	2382800	39.878	down	down	correct
KREF.US	PA	20251016	20.22	20.22	19.94	20	4535	19.1234	down	down	correct
KRG.US	Kite Realty Group Trust	20251016	22.22	22.25	21.75	22	2642400	21.7382	down	up	incorrect
KRO.US	Kronos Worldwide Inc	20251016	5.23	5.23	4.91	5	447391	4.9423	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20251016	13.1	13.1	12.79	12.83	370600	12.5044	down	down	correct
KSS.US	Kohl's Corporation	20251016	15.17	15.81	15.12	15.77	6229361	15.6858	up	up	correct
KT.US	KT Corporation	20251016	18.7	19.27	18.51	19.22	3810400	19.0547	up	up	correct
KTB.US	Kontoor Brands Inc	20251016	84.15	86.31	83.875	86.27	531500	85.67	up	up	correct
KTF.US	DWS Municipal Income Trust	20251016	9.3	9.3	9.23	9.27	73900	8.9331	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20251016	29.3905	30	29.3905	29.626	944	28.6215	up	up	correct
KTN.US	Credit	20251016	26.4	26.4	26.295	26.4	2646	25.3817
KUKE.US	Kuke Music Holding Limited	20251016	0.5848	0.6387	0.5847	0.585	117571	0.585	up	up	correct
KW.US	Kennedy	20251016	7.85	7.86	7.68	7.74	610200	7.645	down	down	correct
KWR.US	Quaker Chemical Corporation	20251016	133.01	134.65	129.235	130.98	81843	130.0598	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20251016	11.95	12.05	11.67	11.73	521300	11.424	down	down	correct
L.US	Loews Corporation	20251016	99.23	100.15	97.88	98.17	770300	98.0562	down	down	correct
LAC.US	Lithium Americas Corp	20251016	8.92	9.02	7.32	7.39	97381700	7.39	down	down	correct
LAD.US	Lithia Motors Inc	20251016	308.23	308.23	302.1901	305.78	147192	304.5725	down	down	correct
LADR.US	Ladder Capital Corp	20251016	10.73	10.73	10.46	10.51	813500	10.2963	down	down	correct
LAW.US	CS Disco Inc.	20251016	6.38	6.48	6	6.02	112800	6.02	down	down	correct
LAZ.US	Lazard Ltd	20251016	49.88	49.88	47.81	48.64	804200	47.7179	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20251016	12.44	12.49	11.735	11.94	5578900	11.8455	down	down	correct
LC.US	LendingClub Corporation	20251016	16.5	16.685	15.45	15.56	1773700	15.56	down	down	correct
LCII.US	LCI Industries	20251016	87	87.83	85.8701	87.54	209839	86.67	up	down	incorrect
LDI.US	loanDepot Inc	20251016	3.15	3.27	3	3	5857598	3	down	up	incorrect
LDOS.US	Leidos Holdings Inc	20251016	186.14	187.355	183.99	184.41	628440	183.9921	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20251016	21.42	21.42	21.26	21.3	57500	20.7861	down	down	correct
LEA.US	Lear Corporation	20251016	100.07	100.79	98.94	100.44	534800	99.0886	up	down	incorrect
LEG.US	Leggett & Platt Incorporated	20251016	8.81	8.88	8.7	8.85	1283400	8.8118	up	up	correct
LEN.US	Lennar Corporation	20251016	122.7	122.98	120.945	122.87	3087712	122.3241	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20251016	6.31	6.33	6.24	6.28	189700	6.1873	down	down	correct
LEVI.US	Levi Strauss & Co	20251016	21.25	21.396	20.77	21.16	3120000	20.8801	down	down	correct
LFT.US	PA	20251016	20.68	20.68	20.68	20.68	384	20.1759
LGI.US	Lazard Global Total Return and Income Fund Inc	20251016	17.27	17.43	17.11	17.15	38000	16.5871	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20251016	283.31	285.95	282.035	283.71	448769	282.2446	up	down	incorrect
LHX.US	L3Harris Technologies Inc	20251016	290.29	290.98	284.09	284.29	1220500	282.1284	down	down	correct
LII.US	Lennox International Inc	20251016	530.94	530.94	520.71	523.94	418139	522.5612	down	down	correct
LIN.US	Linde plc	20251016	452.04	452.47	440.95	444.24	3034026	442.6099	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20251016	2.09	2.51	2	2.33	50100	2.33	up	up	correct
LLY.US	Eli Lilly and Company	20251016	825.07	834.7	815.37	819.38	2272900	816.8151	down	down	correct
LMND.US	Lemonade Inc	20251016	51.98	52.78	47.185	47.55	3572208	47.55	down	down	correct
LMT.US	Lockheed Martin Corporation	20251016	500.74	501.31	492	493.25	1099700	486.9669	down	down	correct
LNC.US	Lincoln National Corporation	20251016	39.19	39.28	37.99	38.04	1837900	37.649	down	down	correct
LND.US	BrasilAgro	20251016	3.71	3.72	3.65	3.68	17500	3.5415	down	down	correct
LNN.US	Lindsay Corporation	20251016	135.15	136.29	130.61	131.02	155300	130.2279	down	down	correct
LOCL.US	Local Bounti Corporation	20251016	3.41	3.47	3.25	3.34	18100	3.34	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20251016	7.97	8.03	7.73	7.85	330800	7.85	down	down	correct
LOW.US	Lowe's Companies Inc	20251016	242.34	243.2	240.44	243.1	2258700	240.829	up	up	correct
LPG.US	Dorian LPG Ltd	20251016	26.98	27.24	26.5	26.63	387100	25.42	down	down	correct
LPL.US	LG Display Co. Ltd	20251016	5.19	5.22	5.12	5.15	705400	5.15	down	down	correct
LPX.US	Louisiana	20251016	93.51	93.74	89.41	90.26	632800	89.6039	down	down	correct
LRN.US	Stride Inc	20251016	145.27	145.76	137.69	140.68	961700	140.68	down	down	correct
LSPD.US	Lightspeed POS Inc	20251016	11.54	11.62	11.15	11.16	366485	11.16	down	down	correct
LTC.US	LTC Properties Inc	20251016	34.73	34.96	34.53	34.62	267700	33.724	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20251016	25.63	25.74	24.76	24.92	1980800	24.92	down	down	correct
LU.US	Lufax Holding Ltd	20251016	3.61	3.64	3.3	3.31	5289700	3.31	down	down	correct
LUMN.US	Lumen Technologies Inc	20251016	7.31	7.455	6.975	7.02	9501118	7.02	down	up	incorrect
LUV.US	Southwest Airlines Co	20251016	33.67	34.05	32.84	33.29	11017200	33.1455	down	up	incorrect
LVS.US	Las Vegas Sands Corp	20251016	50.11	50.11	48.6	49.14	4497602	48.687	down	down	correct
LW.US	Lamb Weston Holdings Inc	20251016	64.37	65.205	64.02	64.96	1500500	64.0396	up	up	correct
LXFR.US	Luxfer Holdings PLC	20251016	13.62	13.74	13.32	13.34	103700	13.1011	down	down	correct
LXP.US	PC	20251016	47.37	47.5	47.15	47.44	2856	45.8328	up	up	correct
LXU.US	LSB Industries Inc	20251016	8.74	8.82	8.385	8.4	398360	8.4	down	up	incorrect
LYB.US	LyondellBasell Industries N.V	20251016	46.8	47.1	45.3	45.86	3484500	44.0428	down	up	incorrect
LYG.US	Lloyds Banking Group plc	20251016	4.55	4.57	4.49	4.5	6357000	4.5	down	down	correct
LYV.US	Live Nation Entertainment Inc	20251016	154.78	156.24	150.79	151.71	1546500	151.71	down	down	correct
LZB.US	La	20251016	32.14	32.24	31.67	31.76	545600	31.3533	down	down	correct
M.US	Macy's Inc	20251016	17.86	18.18	17.66	17.96	8308400	17.8246	up	up	correct
MA.US	Mastercard Incorporated	20251016	562.8	564.65	547.39	549.88	3210636	549.0553	down	down	correct
MAA.US	PI	20251016	55.75	55.75	55.11	55.11	2451	54.0044	down	down	correct
MAC.US	The Macerich Company	20251016	17.29	17.42	16.89	17.02	1497400	16.865	down	down	correct
MAIN.US	Main Street Capital Corporation	20251016	58.3	58.96	57.05	57.21	516100	55.6979	down	down	correct
MAN.US	ManpowerGroup Inc	20251016	40.72	40.72	35.08	35.54	1875203	34.6503	down	down	correct
MANU.US	Manchester United plc	20251016	18.02	18.22	17.71	17.94	539200	17.94	down	down	correct
MAS.US	Masco Corporation	20251016	67.83	68.12	67.17	68.03	1748100	67.4019	up	down	incorrect
MATX.US	Matson Inc	20251016	95.17	95.96	93.7	93.87	331100	93.3555	down	up	incorrect
MAX.US	MediaAlpha Inc	20251016	11.04	11.18	10.5901	10.61	341772	10.61	down	down	correct
MBI.US	MBIA Inc	20251016	6.63	6.83	6.51	6.65	295100	6.65	up	up	correct
MC.US	Moelis & Company	20251016	68.31	68.5664	66.54	67.11	601485	65.7726	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20251016	78.18	78.18	71.37	72.07	132400	71.7463	down	down	correct
MCD.US	McDonald's Corporation	20251016	305.79	307.28	304.71	305.33	2021600	301.8227	down	down	correct
MCI.US	Barings Corporate Investors	20251016	20.13	20.22	19.8	20.01	16400	19.2222	down	down	correct
MCK.US	McKesson Corporation	20251016	789.23	793.97	774.45	775.44	688700	774.075	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20251016	6.17	6.17	6.05	6.09	71400	5.8509	down	down	correct
MCO.US	Moody's Corporation	20251016	478.68	479.85	466.38	468.56	818060	466.6233	down	down	correct
MCR.US	MFS Charter Income Trust	20251016	6.33	6.36	6.27	6.27	65500	6.0931	down	down	correct
MCS.US	The Marcus Corporation	20251016	13.45	13.47	13	13.11	295400	12.974	down	down	correct
MCW.US	Mister Car Wash Inc.	20251016	4.74	4.79	4.725	4.78	1371791	4.78	up	up	correct
MCY.US	Mercury General Corporation	20251016	79.49	79.78	77.8	78.64	226500	78.362	down	down	correct
MD.US	MEDNAX Inc	20251016	16.44	16.55	16.14	16.2	673026	16.2	down	down	correct
MDT.US	Medtronic plc	20251016	95.2	95.97	94.7	95.04	4802600	94.3463	down	down	correct
MDU.US	MDU Resources Group Inc	20251016	19.15	19.3	18.975	19	3302768	18.8648	down	down	correct
MEC.US	Mayville Engineering Company Inc	20251016	13.35	13.39	12.5	12.56	146351	12.56	down	down	correct
MED.US	Medifast Inc	20251016	13.34	13.39	12.8	12.86	138300	12.86	down	down	correct
MEG.US	Montrose Environmental Group Inc	20251016	28.79	28.985	28.08	28.09	478480	28.09	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20251016	14.86	14.99	14.82	14.83	167900	14.1919	down	down	correct
MEI.US	Methode Electronics Inc	20251016	7.41	7.535	7.3	7.35	214240	7.2493	down	up	incorrect
MER.US	PK	20251016	25.83	25.91	25.82	25.9	38151	25.9	up	down	incorrect
MET.US	PF	20251016	20.98	21.0598	20.83	20.94	98930	20.3235	down	down	correct
MFA.US	PC	20251016	24.34	24.35	24.2004	24.2004	5307	22.9925	down	down	correct
MFC.US	Manulife Financial Corporation	20251016	32.33	32.33	31.54	31.65	1239000	31.0579	down	down	correct
MFG.US	Mizuho Financial Group Inc	20251016	6.34	6.37	6.27	6.28	2082800	6.28	down	up	incorrect
MFM.US	MFS Municipal Income Trust	20251016	5.46	5.46	5.39	5.39	95800	5.296	down	down	correct
MG.US	Mistras Group Inc	20251016	9.79	9.79	9.61	9.67	82900	9.67	down	down	correct
MGA.US	Magna International Inc	20251016	44.68	44.91	44.33	44.75	1609800	43.9694	up	up	correct
MGF.US	MFS Government Markets Income Trust	20251016	3.07	3.08	3.06	3.08	24900	3.0041	up	up	correct
MGM.US	MGM Resorts International	20251016	31.93	32.18	31.38	31.69	4145600	31.69	down	up	incorrect
MGR.US	Affiliated Managers Group Inc	20251016	21.75	21.8796	21.57	21.68	16502	21.3096	down	down	correct
MGRB.US	MGRB	20251016	17.81	17.865	17.7	17.73	9600	17.424	down	down	correct
MGRD.US	MGRD	20251016	16.03	16.03	15.9	15.95	6100	15.6816	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20251016	23.27	23.28	22.39	22.69	2258817	22.3987	down	up	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20251016	11.85	11.85	11.75	11.79	202000	11.553	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20251016	7.06	7.09	7.02	7.09	92800	6.9189	up	up	correct
MHK.US	Mohawk Industries Inc	20251016	128.28	128.28	126.04	126.99	500100	126.99	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20251016	10.5	10.54	10.475	10.53	57536	10.3215	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20251016	17.523	17.7	17.5214	17.53	4285	16.5177	up	up	correct
MIN.US	MFS Intermediate Income Trust	20251016	2.67	2.67	2.64	2.66	168500	2.5839	down	down	correct
MIR.US	Mirion Technologies Inc	20251016	25.16	25.5	24.44	24.45	2547200	24.45	down	down	correct
MITT.US	PC	20251016	25.256	25.256	25.1801	25.235	1982	23.9372	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20251016	11.52	11.56	11.47	11.49	58900	11.2798	down	down	correct
MKC.US	V	20251016	65.39	66.13	65.39	66.13	3800	65.6639	up	up	correct
MKL.US	Markel Corporation	20251016	1895	1905.64	1870.3	1881.21	50700	1881.21	down	down	correct
MLI.US	Mueller Industries Inc	20251016	99.38	99.755	97.625	98.57	711571	98.352	down	down	correct
MLM.US	Martin Marietta Materials Inc	20251016	642.81	642.81	622.74	624.14	308643	622.5441	down	down	correct
MLNK.US	MeridianLink Inc.	20251016	20.02	20.1	20	20.08	1154000	20.08	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20251016	16.38	16.55	15.84	15.84	15700	15.84	down	down	correct
MLR.US	Miller Industries Inc	20251016	41.58	41.76	40.66	40.66	67117	40.4442	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20251016	193.95	196.5	185.12	186.48	8749600	186.48	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20251016	15.18	15.18	15.06	15.11	30500	14.8641	down	down	correct
MMI.US	Marcus & Millichap Inc	20251016	29.05	29.62	28.79	29.1	167200	29.1	up	up	correct
MMM.US	3M Company	20251016	154.47	154.47	150.61	151.41	4279200	150.0887	down	down	correct
MMS.US	Maximus Inc	20251016	84.35	85.01	83.17	83.95	427000	83.2628	down	down	correct
MMT.US	MFS Multimarket Income Trust	20251016	4.79	4.8	4.71	4.75	99700	4.6147	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20251016	10.42	10.42	10.34	10.4	137100	10.1296	down	down	correct
MNSO.US	MINISO Group Holding Limited	20251016	22.49	22.545	22.18	22.35	1294361	22.35	down	up	incorrect
MO.US	Altria Group Inc	20251016	64.85	64.9599	64.095	64.26	6458051	63.1051	down	down	correct
MOD.US	Modine Manufacturing Company	20251016	162.51	164.89	158.56	160.43	915900	160.43	down	up	incorrect
MOG.US	A	20251016	207.98	208.98	202.96	203.35	145672	202.914	down	down	correct
MOGU.US	MOGU Inc	20251016	3.15	3.27	3.08	3.11	11200	3.11	down	down	correct
MOH.US	Molina Healthcare Inc	20251016	188.33	192.18	186	188.56	1112800	188.56	up	up	correct
MOS.US	The Mosaic Company	20251016	29.95	30.72	29.36	29.43	8602893	29.1626	down	down	correct
MOV.US	Movado Group Inc	20251016	18.08	18.22	17.78	17.9	125888	17.6068	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20251016	11.47	11.47	11.4	11.41	21600	11.2007	down	down	correct
MPC.US	Marathon Petroleum Corporation	20251016	185.3	185.3	180.32	181.15	1193732	179.3437	down	up	incorrect
MPLX.US	MPLX LP	20251016	49.34	49.38	48.29	48.53	1756700	46.6019	down	down	correct
MPV.US	Barings Participation Investors	20251016	19.84	20.24	19.84	19.88	5900	19.0804	up	down	incorrect
MPW.US	Medical Properties Trust Inc	20251016	5.32	5.37	5.24	5.26	6831800	5.1741	down	up	incorrect
MPX.US	Marine Products Corporation	20251016	8.82	8.82	8.55	8.77	13000	8.4792	down	up	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20251016	10.18	10.18	10.1	10.12	168500	9.9181	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20251016	11.72	11.73	11.58	11.6	309920	11.3695	down	down	correct
MRC.US	MRC Global Inc	20251016	13.2	13.4	13.14	13.31	450900	13.31	up	up	correct
MRK.US	Merck & Co. Inc	20251016	84.41	85.5	83.6	83.92	11709100	83.2088	down	down	correct
MS.US	PL	20251016	21.49	21.56	21.3	21.32	20201	21.0072	down	down	correct
MSA.US	MSA Safety Incorporated	20251016	167.68	167.68	164.2	165.04	174900	164.0615	down	down	correct
MSB.US	Mesabi Trust	20251016	32.65	32.83	30.3	30.69	50000	30.1612	down	down	correct
MSC.US	Studio City International Holdings Limited	20251016	4.3	4.5	4.3	4.32	35000	4.32	up	up	correct
MSCI.US	MSCI Inc	20251016	550.18	550.18	531.78	533.34	773000	529.5785	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20251016	7.31	7.33	7.22	7.23	96100	7.0844	down	down	correct
MSI.US	Motorola Solutions Inc	20251016	439.86	441.16	434.47	437.21	829100	435.7594	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20251016	85.65	85.9	84.88	85.43	466600	83.7144	down	down	correct
MT.US	ArcelorMittal	20251016	38.38	38.79	37.98	38.78	1616100	38.4285	up	down	incorrect
MTB.US	M&T Bank Corporation	20251016	185.07	187.53	174.76	178.63	3179159	175.9962	down	up	incorrect
MTD.US	Mettler	20251016	1317.97	1360.49	1311.0601	1359.61	153200	1359.61	up	up	correct
MTDR.US	Matador Resources Company	20251016	43.31	43.64	42.08	42.96	2119000	42.229	down	down	correct
MTG.US	MGIC Investment Corporation	20251016	27.28	27.28	26.37	26.56	1950000	26.2694	down	down	correct
MTH.US	Meritage Homes Corporation	20251016	69.8	70.43	68.76	69.79	782360	69.3599	down	down	correct
MTN.US	Vail Resorts Inc	20251016	146.4	150.585	145.615	149.59	908805	147.1667	up	up	correct
MTR.US	Mesa Royalty Trust	20251016	5.02	5.08	5.02	5.08	1300	5.0056	up	up	correct
MTRN.US	Materion Corporation	20251016	128.89	131.95	127.7	127.83	142048	127.5638	down	down	correct
MTW.US	The Manitowoc Company Inc	20251016	10.84	10.96	10.815	10.95	215225	10.95	up	up	correct
MTX.US	Minerals Technologies Inc	20251016	60.61	60.97	59.32	59.54	150200	59.3133	down	up	incorrect
MTZ.US	MasTec Inc	20251016	206.51	209.02	202.15	203.4	627064	203.4	down	up	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20251016	10.83	10.86	10.7	10.77	59100	10.5517	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20251016	10.74	10.82	10.69	10.7	565700	10.488	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20251016	10.113	10.113	10.05	10.08	139248	9.8781	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20251016	15.25	15.29	15.03	15.11	2422500	15.11	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20251016	11.67	11.68	11.54	11.57	117200	11.3653	down	down	correct
MUR.US	Murphy Oil Corporation	20251016	27.95	28.09	26.88	27.24	2205900	26.6688	down	down	correct
MUSA.US	Murphy USA Inc	20251016	378.29	382.22	376.48	379.57	200981	378.3004	up	up	correct
MUX.US	McEwen Mining Inc	20251016	22.95	24.88	22.51	22.72	4061600	22.72	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20251016	7.07	7.08	7.02	7.04	50800	6.896	down	up	incorrect
MVO.US	MV Oil Trust	20251016	5.68	5.99	5.32	5.46	220900	5.1157	down	up	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20251016	10.9	10.9	10.83	10.85	55300	10.6352	down	down	correct
MWA.US	Mueller Water Products Inc	20251016	25.52	25.53	24.74	24.99	1194400	24.8581	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20251016	3.16	3.23	3.09	3.09	188400	3.09	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20251016	11.49	11.58	11.47	11.55	7500	11.3317	up	up	correct
MXF.US	The Mexico Fund Inc	20251016	19.12	19.4	19.11	19.33	33600	18.7611	up	up	correct
MXL.US	MaxLinear Inc	20251016	17.77	17.8	17.165	17.47	996953	17.47	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20251016	10.68	10.7	10.59	10.64	215200	10.4207	down	down	correct
MYE.US	Myers Industries Inc	20251016	16.2	16.4	16.11	16.21	207900	16.0898	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20251016	11.11	11.13	11.02	11.06	155100	10.8379	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20251016	10.2	10.22	10.19	10.19	61400	9.9838	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20251016	11.69	11.72	11.63	11.67	364100	11.3845	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20251016	11.95	11.96	11.84	11.86	485500	11.5844	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20251016	11.53	11.53	11.47	11.5	47000	11.2155	down	up	incorrect
NAT.US	Nordic American Tankers Limited	20251016	3.29	3.44	3.29	3.38	4349700	3.2625	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20251016	11.95	12.01	11.92	11.92	11300	11.6594	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20251016	16.24	16.34	16.18	16.21	43400	15.8255	down	down	correct
NBHC.US	National Bank Holdings Corporation	20251016	37.35	37.69	35.39	35.61	542100	35.0416	down	down	correct
NBR.US	Nabors Industries Ltd	20251016	39.68	40.76	39.18	40.32	237400	40.32	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20251016	14.9	14.959	14.715	14.72	231000	14.2304	down	down	correct
NC.US	NACCO Industries Inc	20251016	43.74	44.54	43.31	44.45	11600	44.0219	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20251016	8.96	8.98	8.88	8.93	27200	8.8173	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20251016	23.68	23.77	22.72	22.85	10737200	22.85	down	down	correct
NCV.US	PA	20251016	21.66	21.7	21.595	21.7	2083	21.3488	up	up	correct
NCZ.US	PA	20251016	20.58	20.655	20.48	20.655	34984	20.3141	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20251016	10.57	10.59	10.44	10.53	101100	10.2822	down	down	correct
NE.US	Noble Corporation	20251016	28.41	28.62	27.16	27.45	1445980	26.7457	down	up	incorrect
NEA.US	Nuveen AMT	20251016	11.46	11.46	11.39	11.43	815500	11.1662	down	down	correct
NEM.US	Newmont Corporation	20251016	95.04	98.578	94.11	98.27	13010370	97.7873	up	up	correct
NET.US	Cloudflare Inc	20251016	218.78	221.46	209.14	211.4	2588369	211.4	down	down	correct
NEU.US	NewMarket Corporation	20251016	792.17	801.45	775.28	782.17	57000	779.0512	down	down	correct
NEXA.US	Nexa Resources S.A	20251016	5.66	5.73	5.53	5.6	62600	5.6	down	down	correct
NFG.US	National Fuel Gas Company	20251016	86.18	86.77	84.91	85.24	535900	84.6785	down	up	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20251016	13.02	13.06	12.8	12.85	255800	12.5549	down	down	correct
NGG.US	National Grid plc	20251016	75.6	76.12	75.32	75.9	1073500	74.833	up	up	correct
NGL.US	PC	20251016	22.8785	23.1	22.8785	23.1	1171	22.4474	up	up	correct
NGS.US	Natural Gas Services Group Inc	20251016	26.37	26.63	25.71	26.09	47400	25.9206	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20251016	40.49	40.88	39.1	39.22	173200	38.7915	down	down	correct
NGVT.US	Ingevity Corporation	20251016	55.84	56.12	54.77	55.5	188300	55.5	down	down	correct
NHI.US	National Health Investors Inc	20251016	73.53	74.83	73.03	73.52	221800	72.6481	down	up	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20251016	25.61	25.64	25.34	25.34	40500	24.3362	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20251016	9.35	9.44	9.2	9.21	75900	9.0979	down	up	incorrect
NINE.US	Nine Energy Service Inc	20251016	0.628	0.636	0.533	0.547	922300	0.547	down	up	incorrect
NIO.US	NIO Inc	20251016	6.29	6.87	6.28	6.83	125559000	6.83	up	down	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20251016	13.88	13.965	13.39	13.49	1832000	13.49	down	down	correct
NJR.US	New Jersey Resources Corporation	20251016	46.11	46.71	45.9601	46.41	552125	45.9298	up	up	correct
NKE.US	NIKE Inc	20251016	68.6	69.04	66.58	66.84	15349700	65.978	down	down	correct
NKX.US	Nuveen California AMT	20251016	12.62	12.62	12.47	12.59	102900	12.2975	down	up	incorrect
NL.US	NL Industries Inc	20251016	6.03	6.07	5.721	5.88	48346	5.7809	down	down	correct
NLY.US	PI	20251016	25.389	25.4099	25.33	25.3374	19665	24.2136	down	down	correct
NMAI.US	Nuveen Multi	20251016	12.94	13.081	12.84	12.9	71600	12.448	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20251016	10.86	10.86	10.81	10.86	59100	10.5831
NMG.US	Nouveau Monde Graphite Inc	20251016	3.95	4.035	3.27	3.28	1814500	3.28	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20251016	10	10.02	9.98	10.02	19500	9.8702	up	up	correct
NMM.US	Navios Maritime Partners L.P	20251016	44.4	45.3	44.27	44.4	56400	44.3174
NMR.US	Nomura Holdings Inc	20251016	7.09	7.1	7.01	7.03	719800	7.03	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20251016	11.95	11.95	11.85	11.895	14900	11.6318	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20251016	11.55	11.55	11.49	11.53	23600	11.2778	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20251016	10.65	10.68	10.61	10.65	231700	10.3873
NNI.US	Nelnet Inc	20251016	129.96	130.16	127.78	128.29	63823	127.6409	down	up	incorrect
NNN.US	National Retail Properties Inc	20251016	42.73	42.85	42.24	42.28	1024500	41.0612	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20251016	8.48	8.5	8.38	8.46	25900	8.3419	down	up	incorrect
NOA.US	North American Construction Group Ltd	20251016	14.72	14.72	14.35	14.43	63400	14.3424	down	down	correct
NOAH.US	Noah Holdings Limited	20251016	11.53	11.54	11.3	11.35	84400	11.35	down	down	correct
NOC.US	Northrop Grumman Corporation	20251016	611	611.8	597.6	598.98	781900	594.6575	down	down	correct
NOK.US	Nokia Corporation	20251016	5.72	5.79	5.64	5.68	38504969	5.6352	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20251016	11	11.07	10.88	10.88	4300	10.6442	down	up	incorrect
NOMD.US	Nomad Foods Limited	20251016	12.02	12.34	12	12.07	2340600	11.745	up	down	incorrect
NOV.US	NOV Inc	20251016	12.89	12.92	12.58	12.69	2619800	12.6316	down	down	correct
NOW.US	ServiceNow Inc	20251016	913.97	929	888.07	894.49	5392000	178.898	down	down	correct
NP.US	Neenah Inc	20251016	25.7	26.344	24.43	25.34	219300	25.34	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20251016	10.8	10.8	10.7	10.74	102400	10.3309	down	down	correct
NPK.US	National Presto Industries Inc	20251016	110.5	111.97	109.1	109.75	69500	109.75	down	down	correct
NPO.US	EnPro Industries Inc	20251016	228.88	231.355	227.94	229.12	198937	228.5124	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20251016	11.51	11.51	11.4	11.44	38600	11.18	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20251016	12.11	12.11	12.06	12.08	32300	11.7716	down	down	correct
NREF.US	PA	20251016	23.41	23.6546	23.16	23.4	6787	22.8957	down	down	correct
NRG.US	NRG Energy Inc	20251016	173.09	174	165.74	169.93	2181600	168.9675	down	up	incorrect
NRK.US	Nuveen New York AMT	20251016	10.13	10.16	10.07	10.11	305900	9.8397	down	down	correct
NRP.US	Natural Resource Partners L.P	20251016	106.2	106.2	104	104.82	14300	103.4394	down	down	correct
NRT.US	North European Oil Royalty Trust	20251016	5.32	5.48	5.29	5.32	60600	4.9449
NRUC.US	National Rural Utilities Cooperative Finance Corp	20251016	23.3	23.42	23.28	23.32	17900	22.6623	up	up	correct
NSA.US	PA	20251016	23.53	23.53	23.08	23.08	8945	22.6782	down	down	correct
NSC.US	Norfolk Southern Corporation	20251016	291.45	291.45	287.35	288.49	1115800	285.8465	down	down	correct
NSP.US	Insperity Inc	20251016	46.33	47.745	45.475	47.32	942475	45.244	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20251016	41.86	42.035	40.79	41.01	192504	40.1836	down	up	incorrect
NTR.US	Nutrien Ltd	20251016	58.1	58.145	55.99	56.42	3065800	55.9279	down	down	correct
NTST.US	NETSTREIT Corp	20251016	18.97	19.11	18.88	19.02	681468	18.7969	up	up	correct
NTZ.US	Natuzzi S.p.A	20251016	2.76	2.95	2.76	2.95	700	2.95	up	up	correct
NUE.US	Nucor Corporation	20251016	137.01	137.68	131.55	132.66	1365400	132.2092	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20251016	10.61	10.83	10.55	10.66	352500	10.5249	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20251016	9.06	9.07	8.97	8.99	331300	8.8606	down	down	correct
NUVB.US	WS	20251016	3.8	3.835	3.59	3.63	6775947	3.63	down	down	correct
NUW.US	Nuveen AMT	20251016	14.41	14.41	14.2	14.21	16300	14.0179	down	down	correct
NVG.US	Nuveen AMT	20251016	12.44	12.46	12.4	12.42	276600	12.1188	down	down	correct
NVGS.US	Navigator Holdings Ltd	20251016	14.89	15.24	14.89	14.98	336000	14.9215	up	down	incorrect
NVR.US	NVR Inc	20251016	7643	7657.4502	7535.8301	7605.8799	26600	7605.8799	down	up	incorrect
NVS.US	Novartis AG	20251016	129.88	131.19	129.65	130.77	1169100	130.77	up	up	correct
NVST.US	Envista Holdings Corporation	20251016	19.71	19.91	19.375	19.73	1473500	19.73	up	up	correct
NVT.US	nVent Electric plc	20251016	102	102.31	99.86	100.54	2275100	100.1511	down	down	correct
NWG.US	NatWest Group plc	20251016	14.77	14.7758	14.535	14.59	2607330	14.59	down	down	correct
NWN.US	Northwest Natural Holding Company	20251016	45.24	45.67	45.07	45.43	198900	44.4746	up	up	correct
NX.US	Quanex Building Products Corporation	20251016	14.3	14.34	13.99	14.34	444167	14.2706	up	down	incorrect
NXC.US	Nuveen California Select Tax	20251016	13.09	13.14	13.07	13.07	2900	12.9851	down	down	correct
NXDT.US	P	20251016	14.42	14.42	14.2	14.2	4590	14.2	down	up	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20251016	12.69	12.73	12.63	12.63	97400	12.3185	down	down	correct
NXN.US	Nuveen New York Select Tax	20251016	12.03	12.03	11.96	11.99	3600	11.9073	down	down	correct
NXP.US	Nuveen Select Tax	20251016	14.5	14.57	14.46	14.57	63400	14.3522	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20251016	31.35	31.65	30.49	30.89	226400	30.3386	down	down	correct
NYC.US	New York City REIT Inc	20251016	9.5	9.97	9.5	9.76	3123	9.76	up	down	incorrect
NYT.US	The New York Times Company	20251016	54.73	55.7	54.57	55.65	1698800	55.5071	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20251016	12.55	12.57	12.37	12.45	398300	12.1412	down	down	correct
O.US	Realty Income Corporation	20251016	59.56	59.91	59.24	59.29	4717800	57.961	down	down	correct
OAK.US	PB	20251016	21.5935	21.76	21.41	21.58	8057	20.7757	down	down	correct
OC.US	Owens Corning	20251016	128.16	128.56	125.57	126.3	875100	124.7443	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20251016	7.48	7.535	7.48	7.5	15701	7.5	up	up	correct
ODC.US	Oil	20251016	59.45	60.155	59.02	59.09	61388	58.7098	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20251016	6.28	6.37	6.075	6.16	798500	6.1366	down	down	correct
OFG.US	OFG Bancorp	20251016	42.24	42.325	40.32	40.77	297531	40.4728	down	down	correct
OGE.US	OGE Energy Corp	20251016	47.18	47.33	46.34	46.43	634200	45.9698	down	down	correct
OGN.US	Organon & Co	20251016	9.53	9.59	9.17	9.38	4253700	9.3317	down	down	correct
OGS.US	ONE Gas Inc	20251016	80.91	82.09	80.865	81.16	439138	79.8571	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20251016	40.16	40.5	40.08	40.36	1952400	39.1289	up	up	correct
OI.US	O	20251016	11.81	12.08	11.66	12.07	1522800	12.07	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20251016	6.09	6.11	5.99	6.02	73800	5.9075	down	down	correct
OII.US	Oceaneering International Inc	20251016	22.74	22.79	22.31	22.55	783300	22.55	down	down	correct
OIS.US	Oil States International Inc	20251016	6.1	6.17	5.91	5.95	516400	5.95	down	down	correct
OKE.US	ONEOK Inc	20251016	69.03	69.1	67.09	67.22	4266900	65.2923	down	down	correct
OLN.US	Olin Corporation	20251016	24.32	24.32	23.38	23.92	1410100	23.5032	down	up	incorrect
OLP.US	One Liberty Properties Inc	20251016	20.71	21	20.51	20.67	89800	20.223	down	down	correct
OMC.US	Omnicom Group Inc	20251016	79.31	79.32	76.97	77.21	2481900	76.4536	down	down	correct
OMF.US	OneMain Holdings Inc	20251016	54.95	55.15	52.96	53.27	866900	51.3752	down	down	correct
OMI.US	Owens & Minor Inc	20251016	4.47	4.67	4.47	4.59	1964963	4.59	up	down	incorrect
ONON.US	On Holding AG	20251016	41.73	42.35	41.46	41.98	4288857	41.98	up	up	correct
ONTF.US	ON24 Inc	20251016	5.59	5.63	5.31	5.39	147741	5.39	down	down	correct
ONTO.US	Onto Innovation Inc	20251016	135.49	136.861	131.535	135.62	878600	135.62	up	up	correct
OOMA.US	Ooma Inc	20251016	11.22	11.29	11.014	11.09	92800	11.09	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20251016	69.84	70.305	66.36	66.38	32079	65.1975	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20251016	39.12	40.43	38.775	40.02	1137720	39.9588	up	up	correct
ORA.US	Ormat Technologies Inc	20251016	109.88	111.08	109.08	110.44	745400	110.318	up	down	incorrect
ORC.US	Orchid Island Capital Inc	20251016	7.26	7.36	7.26	7.3	5430600	6.7367	up	up	correct
ORCL.US	Oracle Corporation	20251016	305.6	322.54	303.07	313	32500900	312.1748	up	up	correct
ORI.US	Old Republic International Corporation	20251016	42.39	42.45	40.9	40.91	1809782	38.4122	down	up	incorrect
ORN.US	Orion Group Holdings Inc	20251016	9	9.12	8.72	8.76	290800	8.76	down	up	incorrect
OSCR.US	Oscar Health Inc	20251016	20.72	22.3	20.27	21.03	18499289	21.03	up	down	incorrect
OSG.US	Overseas Shipholding Group Inc	20251016	8.17	8.39	8	8.01	762300	8.01	down	down	correct
OSK.US	Oshkosh Corporation	20251016	136.61	137.295	134.685	136.14	553530	135.1309	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20251016	17.77	17.9	17.28	17.46	788500	17.0581	down	down	correct
OVV.US	Ovintiv Inc	20251016	37.47	37.55	36.09	36.44	3675100	36.169	down	down	correct
OXM.US	Oxford Industries Inc	20251016	37.47	38.35	37.12	38.17	424100	36.8751	up	up	correct
OXY.US	Occidental Petroleum Corporation	20251016	41.99	42.0897	40.51	41.04	10736380	40.8029	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20251016	64.15	64.15	63.45	63.9	4400	63.9	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20251016	226.64	226.64	221.83	222.2	105200	222.2	down	down	correct
PACK.US	Ranpak Holdings Corp	20251016	5.57	5.71	5.49	5.52	437836	5.52	down	down	correct
PAG.US	Penske Automotive Group Inc	20251016	172.71	172.71	169	169.23	368000	166.3171	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20251016	9	9.02	8.77	8.77	4738200	8.681	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20251016	12.71	12.72	12.65	12.69	157800	12.4245	down	down	correct
PAM.US	Pampa Energía S.A	20251016	66.73	66.73	63.92	64.81	354900	64.81	down	down	correct
PAR.US	PAR Technology Corporation	20251016	35.92	36.46	34.51	34.68	1014900	34.68	down	down	correct
PARR.US	Par Pacific Holdings Inc	20251016	35.51	35.64	33.83	34.05	852800	34.05	down	down	correct
PATH.US	UiPath Inc	20251016	16.93	17.58	15.8	15.93	37932547	15.93	down	down	correct
PAY.US	Paymentus Holdings Inc	20251016	29.76	30.17	28.92	28.99	1029200	28.99	down	down	correct
PAYC.US	Paycom Software Inc	20251016	200.48	201.565	198.51	200.49	646500	200.0263	up	up	correct
PB.US	Prosperity Bancshares Inc	20251016	64.47	64.665	61.065	61.89	1757454	61.3801	down	down	correct
PBA.US	Pembina Pipeline Corporation	20251016	38.57	38.59	37.89	37.93	934400	37.4449	down	down	correct
PBF.US	PBF Energy Inc	20251016	28.75	29.2	28.01	28.45	2314200	28.0196	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20251016	60.93	62.39	60.68	61.81	566400	61.81	up	up	correct
PBI.US	Pitney Bowes Inc	20251016	11.29	11.3	11.07	11.14	1676757	10.9422	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20251016	11.6	11.69	11.51	11.56	17742900	11.2136	down	down	correct
PBT.US	Permian Basin Royalty Trust	20251016	17.36	17.36	16.75	17.17	108700	17.0517	down	down	correct
PCF.US	High Income Securities Fund	20251016	6.3	6.34	6.26	6.26	124200	5.9688	down	up	incorrect
PCG.US	PG&E Corporation	20251016	16.78	16.91	16.42	16.5	15124000	16.4487	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20251016	51.295	51.295	51.295	51.295	100	50.2563
PCM.US	PCM Fund Inc	20251016	6.62	6.63	6.48	6.48	44200	6.2169	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20251016	13.32	13.33	13.09	13.12	427500	12.6621	down	down	correct
PCOR.US	Procore Technologies Inc	20251016	73.585	75.445	70.255	70.62	649500	70.62	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20251016	8.82	8.86	8.82	8.84	140600	8.6985	up	up	correct
PD.US	PagerDuty Inc	20251016	15.97	16.1627	15.5003	15.73	1218082	15.73	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20251016	19.53	19.56	19.25	19.3	3375400	18.3874	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20251016	8.2	8.31	7.99	8.15	890900	8.15	down	down	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20251016	14.01	14.01	13.815	13.82	601700	13.3237	down	down	correct
PDS.US	Precision Drilling Corporation	20251016	55.53	56	54	54.25	56200	54.25	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20251016	13.26	13.28	13.03	13.08	139700	12.7494	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20251016	85.21	85.93	83.95	84.34	2713700	83.6702	down	down	correct
PEN.US	Penumbra Inc	20251016	254.14	254.405	250.295	253.84	201840	253.84	down	up	incorrect
PEO.US	Adams Natural Resources Fund Inc	20251016	21.16	21.33	20.75	20.84	38100	19.96	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20251016	11.92	11.92	11.84	11.88	5700	11.5369	down	down	correct
PFE.US	Pfizer Inc	20251016	24.44	24.61	24.21	24.23	44390000	23.4184	down	down	correct
PFGC.US	Performance Food Group Company	20251016	103.29	103.29	100.18	100.63	768500	100.63	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20251016	18.12	18.26	18.05	18.12	17454	17.5962
PFL.US	PIMCO Income Strategy Fund	20251016	8.47	8.5	8.4039	8.44	301616	8.1206	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20251016	7.54	7.57	7.47	7.48	468900	7.1972	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20251016	9.76	9.81	9.71	9.71	8700	9.4113	down	down	correct
PFS.US	Provident Financial Services Inc	20251016	18.94	19.08	17.69	17.88	775539	17.4668	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20251016	118.52	118.68	116.73	117.43	291400	116.7685	down	down	correct
PG.US	The Procter & Gamble Company	20251016	148.01	150.4	147.92	149.6	8809700	147.5138	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20251016	8.51	8.53	8.47	8.52	37500	8.2636	up	up	correct
PGR.US	The Progressive Corporation	20251016	224.75	226.66	220.545	221.74	6017988	208.4971	down	down	correct
PGRE.US	Paramount Group Inc	20251016	6.54	6.55	6.52	6.54	5485100	6.54
PGZ.US	Principal Real Estate Income Fund	20251016	10.49	10.54	10.47	10.48	31300	9.9581	down	down	correct
PH.US	Parker	20251016	741.68	741.68	721.17	726.16	1014800	723.2451	down	down	correct
PHG.US	Koninklijke Philips N.V	20251016	28.13	28.42	28.07	28.33	478000	28.33	up	up	correct
PHI.US	PLDT Inc	20251016	18.95	18.99	18.66	18.96	131400	18.96	up	up	correct
PHK.US	PIMCO High Income Fund	20251016	4.89	4.9	4.81	4.81	790100	4.6247	down	down	correct
PHM.US	PulteGroup Inc	20251016	124.68	125.02	121.82	123.88	2481800	123.6254	down	down	correct
PHR.US	Phreesia Inc	20251016	22.94	23.37	22.52	22.75	429900	22.75	down	down	correct
PII.US	Polaris Inc	20251016	66	66.73	65.18	66.21	984900	64.8078	up	down	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20251016	3.38	3.41	3.38	3.39	49300	3.2798	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20251016	13.77	13.88	13.67	13.8	83900	13.5758	up	up	correct
PINS.US	Pinterest Inc	20251016	33.3	34.1607	32.265	32.59	8751938	32.59	down	up	incorrect
PIPR.US	Piper Sandler Companies	20251016	345.74	347.99	329.11	329.5	294000	322.6368	down	up	incorrect
PJT.US	PJT Partners Inc	20251016	176.02	176.865	173.7501	174.73	220976	174.1709	down	up	incorrect
PK.US	Park Hotels & Resorts Inc	20251016	11.1	11.14	10.79	10.88	2592755	10.6284	down	up	incorrect
PKE.US	Park Aerospace Corp	20251016	21.15	21.205	19.91	19.93	152238	19.8133	down	down	correct
PKG.US	Packaging Corporation of America	20251016	209.94	210.38	205.23	205.34	583700	204.0898	down	down	correct
PKX.US	POSCO	20251016	50.33	51.24	50.3	50.94	145500	50.6365	up	up	correct
PLD.US	Prologis Inc	20251016	123.86	125.045	120.2511	121.17	6320164	120.2334	down	down	correct
PLNT.US	Planet Fitness Inc	20251016	94.19	94.97	91.82	92.58	1386100	92.58	down	down	correct
PLOW.US	Douglas Dynamics Inc	20251016	31.04	31.04	30.26	30.47	107100	30.2039	down	down	correct
PLTR.US	Palantir Technologies Inc	20251016	181.78	184.82	176.45	178.12	42870887	178.12	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20251016	22.02	22.26	21.92	22	831300	22	down	down	correct
PM.US	Philip Morris International Inc	20251016	158.69	158.69	155.68	155.98	5110000	154.5702	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20251016	7.96	7.98	7.82	7.84	484300	7.6794	down	up	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20251016	6.17	6.17	6.12	6.15	86900	6.0172	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20251016	10.44	10.45	10.39	10.4	40500	10.2085	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20251016	12.02	12.08	11.62	11.65	895600	11.2926	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20251016	183.27	184.77	177.56	178.37	3568280	177.0113	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20251016	7	7.04	6.99	7	59600	6.8809
PNR.US	Pentair plc	20251016	110.96	111.59	107.96	108.7	1196900	108.1837	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20251016	93.89	94.45	92.85	93	1128600	91.1487	down	down	correct
POR.US	Portland General Electric Company	20251016	43.8	44.47	43.69	43.89	1200600	43.4071	up	up	correct
POST.US	Post Holdings Inc	20251016	104.01	105.62	102.94	103.49	752800	103.49	down	down	correct
PPG.US	PPG Industries Inc	20251016	101.51	101.84	100.04	101.01	1859000	99.6919	down	down	correct
PPL.US	PPL Corporation	20251016	37.98	38.27	37.28	37.31	5112900	37.0087	down	down	correct
PPT.US	Putnam Premier Income Trust	20251016	3.69	3.69	3.66	3.67	104600	3.5398	down	down	correct
PRA.US	ProAssurance Corporation	20251016	23.96	24.05	23.91	24.04	487400	24.04	up	up	correct
PRG.US	PROG Holdings Inc	20251016	31.73	31.975	30.985	31.17	284932	31.0172	down	down	correct
PRGO.US	Perrigo Company plc	20251016	21.32	21.7	21.25	21.53	1642400	20.6027	up	up	correct
PRI.US	Primerica Inc	20251016	265.53	268.34	258.02	258.4	239700	256.1903	down	down	correct
PRLB.US	Proto Labs Inc	20251016	55.41	55.9	53.49	54.53	318300	54.53	down	down	correct
PRO.US	PROS Holdings Inc	20251016	22.98	23	22.95	22.96	1766100	22.96	down	down	correct
PRS.US	Prudential Financial Inc	20251016	24.96	25.0563	24.91	24.91	21529	24.2026	down	down	correct
PRT.US	PermRock Royalty Trust	20251016	3.9	3.96	3.9	3.9	32700	3.7858
PRU.US	Prudential Financial Inc	20251016	102.52	102.995	99.6	99.85	1747000	97.2289	down	down	correct
PSA.US	Public Storage	20251016	301.21	310.74	301.17	306.73	1620570	303.3835	up	up	correct
PSEC.US	PA	20251016	16.82	16.82	16.7	16.79	4374	16.1405	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20251016	20.65	20.74	20.6	20.74	32251	20.2378	up	up	correct
PSFE.US	WT	20251016	0.0115	0.012	0.011	0.0111	142123	0.0111	down	down	correct
PSN.US	Parsons Corporation	20251016	84.45	84.95	82.79	83.17	931748	83.17	down	down	correct
PSO.US	Pearson plc	20251016	14.5	14.71	14.43	14.67	1168000	14.67	up	up	correct
PSTG.US	Pure Storage Inc	20251016	94.36	95.14	91.47	91.92	2454100	91.92	down	down	correct
PSTL.US	Postal Realty Trust Inc	20251016	15.03	15.19	14.92	14.99	106900	14.553	down	down	correct
PSX.US	Phillips 66	20251016	130	130.64	127.67	128.36	2161400	126.2399	down	down	correct
PTA.US	Cohen & Steers Tax	20251016	20.19	20.21	19.9	19.99	120900	19.4513	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20251016	14.24	14.29	14.08	14.11	1078800	13.6096	down	down	correct
PUK.US	Prudential plc	20251016	27.26	27.26	26.76	26.81	698100	26.81	down	up	incorrect
PUMP.US	ProPetro Holding Corp	20251016	5.31	5.331	5.015	5.12	1695900	5.12	down	up	incorrect
PVH.US	PVH Corp	20251016	83.08	83.56	80.44	81.72	620500	81.6355	down	down	correct
PVL.US	Permianville Royalty Trust	20251016	1.79	1.81	1.78	1.8	16200	1.7009	up	up	correct
PWR.US	Quanta Services Inc	20251016	440.41	446.5999	434.215	437.52	939411	437.406	down	down	correct
QD.US	Qudian Inc	20251016	4.59	4.65	4.43	4.48	289000	4.48	down	down	correct
QGEN.US	QIAGEN N.V	20251016	45.144	46.018	45.144	45.7235	1655100	45.6777	up	up	correct
QSR.US	Restaurant Brands International Inc	20251016	69.43	69.5	67.28	67.42	2878531	66.8257	down	down	correct
QTWO.US	Q2 Holdings Inc	20251016	60.68	61.02	59.18	59.26	848100	59.26	down	down	correct
QVCC.US	QVCC	20251016	10.35	10.4	10.2	10.29	17600	9.4296	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20251016	10.48	10.48	10.24	10.32	20794	9.4625	down	down	correct
R.US	Ryder System Inc	20251016	185.04	187.16	181.52	182.64	331700	180.8918	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20251016	13.19	13.238	13.08	13.13	135400	12.6636	down	up	incorrect
RACE.US	Ferrari N.V	20251016	393.27	400.28	390.78	392.46	1365100	392.46	down	up	incorrect
RAMP.US	LiveRamp Holdings Inc	20251016	27.57	27.83	27.175	27.22	476147	27.22	down	up	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20251016	105.29	105.29	99.9	100.34	1682500	99.7576	down	down	correct
RBC.US	Regal Beloit Corporation	20251016	374.2	375.14	364.5	369.71	437300	369.71	down	down	correct
RBLX.US	Roblox Corporation	20251016	138.73	139.005	133	134.49	6151943	134.49	down	down	correct
RBOT.US	WT	20251016	0.025	0.0298	0.025	0.025	9328	0.025
RC.US	Ready Capital Corporation	20251016	3.35	3.39	3.26	3.28	2286300	3.2649	down	down	correct
RCB.US	Ready Capital Corporation	20251016	24.495	24.495	24.495	24.495	600	24.111
RCI.US	Rogers Communications Inc	20251016	37.04	37.33	36.89	37.19	1825800	36.833	up	up	correct
RCL.US	Royal Caribbean Group	20251016	310.5	311.26	297.9	298.51	2641100	295.9186	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20251016	7.34	7.495	7.22	7.26	141843	7.0832	down	down	correct
RCUS.US	Arcus Biosciences Inc	20251016	17	17.674	16.17	16.6	1787900	16.6	down	down	correct
RDN.US	Radian Group Inc	20251016	33.25	33.46	32.41	32.74	1346500	32.2551	down	up	incorrect
RDW.US	Redwire Corp	20251016	8.951	9.3	8.49	8.55	7297900	8.55	down	up	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20251016	14.11	14.31	14.11	14.22	1167700	14.22	up	up	correct
RELX.US	RELX PLC	20251016	45.15	45.33	44.87	45.22	1379200	45.22	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20251016	4.08	4.14	3.8	3.8	3180847	3.8	down	down	correct
RES.US	RPC Inc	20251016	4.36	4.4	4.22	4.33	1269800	4.2678	down	down	correct
REVG.US	REV Group Inc	20251016	57.79	58	56.61	57.12	455600	57.065	down	down	correct
REX.US	REX American Resources Corporation	20251016	33.34	33.77	32.22	32.33	181500	32.33	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20251016	43.25	43.66	42.48	43.12	4731400	42.6533	down	down	correct
REZI.US	Resideo Technologies Inc	20251016	41.86	42.28	41.24	41.41	807500	41.41	down	down	correct
RF.US	Regions Financial Corporation	20251016	24.7	24.78	23.15	23.35	56001800	22.8868	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20251016	11.95	11.97	11.84	11.85	32900	11.5191	down	up	incorrect
RFL.US	Rafael Holdings Inc	20251016	1.4	1.4	1.33	1.33	101800	1.33	down	up	incorrect
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20251016	14.47	14.506	14.29	14.48	26400	14.1174	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20251016	13.04	13.14	12.95	12.98	88800	12.654	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20251016	190.03	190.03	186.365	188.07	350394	186.3595	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20251016	17.492	17.5705	17.1816	17.1816	166295	45.8812	down	down	correct
RGS.US	Regis Corporation	20251016	30.37	30.47	29.85	30.45	7000	30.45	up	up	correct
RGT.US	Royce Global Value Trust Inc	20251016	13.07	13.09	12.86	12.9	26100	12.7099	down	down	correct
RH.US	RH	20251016	180.36	180.36	172.56	176.16	721900	176.16	down	down	correct
RHI.US	Robert Half International Inc	20251016	32.42	32.72	31.84	32.04	1830600	30.5646	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20251016	90.36	90.5	88.23	88.25	696900	87.1568	down	down	correct
RIG.US	Transocean Ltd	20251016	3.33	3.39	3.2	3.23	64137100	3.23	down	down	correct
RIO.US	Rio Tinto Group	20251016	69.11	69.2	68.32	68.75	3254100	66.8798	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20251016	11.8	11.8	11.65	11.65	90900	11.1504	down	down	correct
RJF.US	Raymond James Financial Inc	20251016	164.33	165.24	159.11	160.18	1326200	159.6414	down	down	correct
RKT.US	Rocket Companies Inc	20251016	16.85	16.866	16.29	16.55	41103000	16.55	down	up	incorrect
RL.US	Ralph Lauren Corporation	20251016	319	324	317.4	323.16	414400	322.3439	up	down	incorrect
RLI.US	RLI Corp	20251016	62.05	62.05	59.01	59.19	996200	58.8903	down	up	incorrect
RLJ.US	RLJ Lodging Trust	20251016	6.96	7.02	6.79	6.89	1741900	6.7558	down	down	correct
RLX.US	RLX Technology Inc	20251016	2.41	2.41	2.38	2.39	1329000	2.29	down	down	correct
RM.US	Regional Management Corp	20251016	39.85	39.85	38.62	38.79	40600	38.1453	down	down	correct
RMD.US	ResMed Inc	20251016	270.98	273.75	269.62	270	1062800	268.7368	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20251016	14.64	14.73	14.62	14.62	22700	14.2597	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20251016	14.24	14.25	14.05	14.11	93200	13.7633	down	down	correct
RMT.US	Royce Micro	20251016	10.69	10.71	10.45	10.47	163000	10.2384	down	up	incorrect
RNG.US	RingCentral Inc	20251016	26.82	27.17	26.58	26.81	1258000	26.81	down	up	incorrect
RNGR.US	Ranger Energy Services Inc	20251016	12.81	13.01	12.61	12.89	207600	12.8293	up	down	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20251016	21.67	21.78	21.57	21.61	73600	21.0442	down	up	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20251016	254.24	256	250.78	251.87	774700	251.5002	down	down	correct
ROG.US	Rogers Corporation	20251016	86.77	87.16	85.43	85.43	137000	85.43	down	down	correct
ROK.US	Rockwell Automation Inc	20251016	354.11	354.25	345.51	348.02	630244	345.5466	down	down	correct
ROL.US	Rollins Inc	20251016	55.84	55.97	54.74	55.24	1662100	54.9019	down	down	correct
ROP.US	Roper Technologies Inc	20251016	500.17	503.325	497.57	500.08	837068	499.0577	down	down	correct
RPM.US	RPM International Inc	20251016	113.56	113.93	111.9	112.74	1185520	111.6582	down	down	correct
RPT.US	RPT Realty	20251016	2.41	2.43	2.38	2.4	35233	13.7621	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20251016	12.4	12.43	12.28	12.31	229100	11.8339	down	down	correct
RRC.US	Range Resources Corporation	20251016	37.34	37.64	35.38	35.7	3031314	35.6115	down	down	correct
RRX.US	Regal Beloit Corporation	20251016	146.61	147.5	142.43	143.79	641900	143.4366	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20251016	272.23	275.485	267.28	269.23	369878	266.943	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20251016	14.67	14.8	14.65	14.761	23600	14.2177	up	up	correct
RSG.US	Republic Services Inc	20251016	220.29	220.42	217.69	218.23	992673	217.5864	down	down	correct
RSI.US	Rush Street Interactive Inc	20251016	20.49	20.815	20.165	20.29	1345494	20.29	down	up	incorrect
RSKD.US	Riskified Ltd.	20251016	4.69	4.705	4.6	4.65	364400	4.65	down	up	incorrect
RTX.US	Raytheon Technologies Corporation	20251016	157.77	158.33	156.1	157.05	3926568	155.9139	down	up	incorrect
RVLV.US	Revolve Group Inc	20251016	21.15	21.34	20.5	20.8	990394	20.8	down	down	correct
RVT.US	Royce Value Trust Inc	20251016	16.24	16.24	15.91	16	449700	15.4878	down	down	correct
RWT.US	Redwood Trust Inc	20251016	5.67	5.7	5.48	5.49	1008400	5.3175	down	down	correct
RY.US	Royal Bank of Canada	20251016	146.8	147.3	144.69	145.31	1357800	143.2235	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20251016	7.4	7.47	7.25	7.27	666800	7.27	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20251016	53.64	54.57	51.69	52.22	2361735	51.9385	down	down	correct
RYI.US	Ryerson Holding Corporation	20251016	22.96	22.96	22.22	22.42	181169	22.0865	down	down	correct
RYN.US	Rayonier Inc	20251016	24.31	25.29	24.24	24.79	2014600	23.0864	up	up	correct
S.US	SentinelOne Inc.	20251016	16.97	17.313	16.62	16.82	4102500	16.82	down	down	correct
SA.US	Seabridge Gold Inc	20251016	28.25	29.31	27.91	28.95	1683900	28.95	up	up	correct
SACH.US	PA	20251016	18.43	18.8	18.43	18.6	6296	18.1082	up	up	correct
SAFE.US	Safehold Inc	20251016	15.5	15.65	15.4	15.46	280397	15.2611	down	down	correct
SAH.US	Sonic Automotive Inc	20251016	75.6	75.67	74.27	74.62	120500	74.1861	down	down	correct
SAIC.US	Science Applications International Corporation	20251016	97.9	99.76	96.78	96.88	475100	96.5621	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20251016	23.15	23.89	21.57	22	1865500	22	down	down	correct
SAM.US	The Boston Beer Company Inc	20251016	224.56	227.27	222.62	225.72	183500	225.72	up	up	correct
SAN.US	Banco Santander S.A	20251016	9.89	10.02	9.84	9.9	4593600	9.8075	up	up	correct
SAND.US	Sandstorm Gold Ltd	20251016	12.64	13.085	12.61	12.9	6238626	12.9	up	up	correct
SAP.US	SAP SE	20251016	274.08	276.26	268.86	269.74	1247600	269.74	down	down	correct
SAR.US	Saratoga Investment Corp	20251016	22.08	22.24	21.5	21.56	119500	20.4281	down	down	correct
SB.US	Safe Bulkers Inc	20251016	4.3	4.4082	4.3	4.31	280849	4.2369	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20251016	14.81	14.9	14.45	14.81	1725500	14.81
SBI.US	Western Asset Intermediate Muni Fund Inc	20251016	7.9	7.92	7.83	7.84	68900	7.6323	down	down	correct
SBR.US	Sabine Royalty Trust	20251016	67.76	69.04	67	67.17	42200	66.0974	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20251016	23.12	23.77	23.08	23.69	831000	23.2417	up	down	incorrect
SBSW.US	Sibanye Stillwater Limited	20251016	12.36	13.11	12.28	12.82	14770800	12.82	up	down	incorrect
SCCO.US	Southern Copper Corporation	20251016	131.3894	134.0172	129.48	131.163	1959378	129.6797	down	up	incorrect
SCD.US	LMP Capital and Income Fund Inc	20251016	15.38	15.38	14.83	15.05	474100	14.4616	down	down	correct
SCE.US	PL	20251016	16.37	16.49	16.02	16.13	86084	15.8436	down	down	correct
SCHW.US	The Charles Schwab Corporation	20251016	94.77	97.16	93.21	93.41	17319200	92.832	down	down	correct
SCI.US	Service Corporation International	20251016	82.55	82.55	80.96	81.36	789300	81.0091	down	down	correct
SCL.US	Stepan Company	20251016	46.99	47.03	46.22	46.23	135500	45.4722	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20251016	12.29	12.36	11.8	11.89	269100	11.2842	down	down	correct
SCS.US	Steelcase Inc	20251016	16.6	16.61	16.41	16.56	917200	16.56	down	down	correct
SD.US	SandRidge Energy Inc	20251016	11.58	11.66	11.3	11.39	217100	11.2927	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20251016	16.74	16.94	16.55	16.6	44300	16.1726	down	down	correct
SDRL.US	Seadrill Limited	20251016	30.64	30.9	29.11	29.39	590024	29.39	down	up	incorrect
SE.US	Sea Limited	20251016	174.49	175.8	162.5	162.65	12260800	162.65	down	up	incorrect
SEE.US	Sealed Air Corporation	20251016	34.4	34.54	33.89	34.15	1274224	33.9885	down	down	correct
SEM.US	Select Medical Holdings Corporation	20251016	13.59	13.67	13.33	13.36	773600	13.241	down	down	correct
SEMR.US	SEMrush Holdings Inc	20251016	7.35	7.57	7.33	7.33	1007586	7.33	down	down	correct
SF.US	Stifel Financial Corp	20251016	112.2701	112.35	107.18	108.42	1652400	71.6768	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20251016	22.16	22.2696	21.9749	21.9801	7912	21.6363	down	down	correct
SFL.US	SFL Corporation Ltd	20251016	7	7.15	6.9	6.95	1356000	6.7782	down	up	incorrect
SG.US	Sweetgreen Inc.	20251016	7.48	7.57	7.26	7.37	4688394	7.37	down	down	correct
SGU.US	Star Group L.P	20251016	11.79	11.83	11.71	11.74	13300	11.3937	down	down	correct
SHAK.US	Shake Shack Inc	20251016	91.37	93.33	91.37	93.26	960800	93.26	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20251016	51.65	52.08	51.38	51.57	311200	51.2917	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20251016	9.33	9.4	9.11	9.16	1052100	9.0695	down	down	correct
SHOP.US	Shopify Inc	20251016	160.76	164.95	155.89	156.57	8937700	156.57	down	down	correct
SHW.US	The Sherwin	20251016	334.5	334.5	329.59	331.46	1913700	329.9576	down	down	correct
SI.US	Silvergate Capital Corporation	20251016	12.35	12.4	11.9	12.3	46328	12.3	down	up	incorrect
SID.US	Companhia Siderúrgica Nacional	20251016	1.55	1.57	1.51	1.52	3884100	1.52	down	up	incorrect
SIG.US	Signet Jewelers Limited	20251016	103.21	104.3	101.8996	103.24	674290	102.5676	up	down	incorrect
SII.US	Sprott Inc	20251016	88.59	89.48	87.15	88.36	172400	87.742	down	down	correct
SITC.US	SITE Centers Corp	20251016	8.665	8.73	8.555	8.61	709733	6.5467	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20251016	123.32	123.32	118.39	120.89	677000	120.89	down	down	correct
SJM.US	The J. M. Smucker Company	20251016	103.66	106.57	103.64	103.89	1488800	101.8347	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20251016	5.96	5.97	5.5	5.57	307900	5.57	down	down	correct
SKIL.US	Skillsoft Corp	20251016	14.1	15.69	14	14.87	91349	14.87	up	up	correct
SKM.US	SK Telecom Co.Ltd	20251016	21.56	21.63	21.38	21.61	509900	21.61	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20251016	32.57	32.88	32.11	32.33	602200	31.7522	down	down	correct
SKY.US	Skyline Champion Corporation	20251016	71.49	72.16	69.65	70.84	467900	70.84	down	down	correct
SLB.US	Schlumberger Limited	20251016	32.76	32.94	32.35	32.92	24453637	32.4705	up	down	incorrect
SLF.US	Sun Life Financial Inc	20251016	61.94	62.18	60.86	60.96	614400	59.669	down	down	correct
SLG.US	SL Green Realty Corp	20251016	57.54	57.88	53.53	53.83	2627600	53.2675	down	down	correct
SLQT.US	SelectQuote Inc	20251016	2.01	2.01	1.9	1.92	1399400	1.92	down	down	correct
SM.US	SM Energy Company	20251016	22.2	22.44	21.25	21.79	3168083	21.3618	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20251016	15.91	16.01	15.68	15.78	3620700	15.78	down	down	correct
SMG.US	The Scotts Miracle	20251016	55.31	55.57	53.73	53.93	510200	52.7523	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20251016	5.91	5.99	5.745	5.77	48600	5.77	down	up	incorrect
SMP.US	Standard Motor Products Inc	20251016	39.16	39.48	38.65	39.43	113500	38.8214	up	up	correct
SMRT.US	SmartRent Inc	20251016	1.48	1.5	1.44	1.46	555829	1.46	down	up	incorrect
SMWB.US	Similarweb Ltd	20251016	8.94	9.03	8.655	8.72	236089	8.72	down	up	incorrect
SNA.US	Snap	20251016	346	357.41	337.52	344.17	1114300	339.4715	down	down	correct
SNAP.US	Snap Inc	20251016	7.91	8.03	7.63	7.76	50038600	7.76	down	down	correct
SNDR.US	Schneider National Inc	20251016	23.56	23.97	23.27	23.61	1488200	23.5278	up	up	correct
SNN.US	Smith & Nephew plc	20251016	35.68	36.04	35.55	35.81	334700	35.81	up	up	correct
SNOW.US	Snowflake Inc.	20251016	246	251.74	237.01	240.06	8485800	240.06	down	down	correct
SNV.US	Synovus Financial Corp	20251016	46.95	47.308	43.62	44.13	3944494	43.8036	down	down	correct
SNX.US	TD SYNNEX	20251016	157.36	157.36	154.97	155.01	697696	154.0766	down	down	correct
SO.US	The Southern Company	20251016	100.12	100.84	98.38	98.43	4927000	96.866	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20251016	22.84	22.89	22.78	22.79	26265	22.125	down	down	correct
SOJD.US	SOJD	20251016	21.05	21.05	20.87	20.93	523900	20.3196	down	down	correct
SOJE.US	SOJE	20251016	18.43	18.47	18.32	18.35	61600	18.0869	down	down	correct
SOL.US	ReneSola Ltd	20251016	1.84	1.86	1.83	1.84	168879	1.84
SON.US	Sonoco Products Company	20251016	40.13	40.43	39.83	40.16	1252900	39.2687	up	up	correct
SONX.US	Sonendo Inc.	20251016	0.4	0.4	0.4	0.4	141	0.4
SONY.US	Sony Group Corporation	20251016	28.76	28.77	28.42	28.5	4430554	28.5	down	down	correct
SOR.US	Source Capital Inc	20251016	45.15	45.6	44.87	45.58	5380	44.7785	up	up	correct
SOS.US	SOS Limited	20251016	1.86	1.9	1.79	1.85	57900	1.85	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20251016	106.95	106.95	104.62	104.8563	9005	90.0021	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20251016	51.77	52.84	51.48	52.35	262300	51.6007	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20251016	4.73	5.23	4.37	4.43	10842800	4.43	down	down	correct
SPE.US	Special Opportunities Fund Inc	20251016	15.57	15.59	15.33	15.35	11000	14.1406	down	down	correct
SPG.US	Simon Property Group Inc	20251016	178.56	179.35	176.07	176.74	1069200	174.5924	down	down	correct
SPGI.US	S&P Global Inc	20251016	483.36	484.72	470	472.05	1690800	470.0312	down	down	correct
SPH.US	Suburban Propane Partners L.P	20251016	18.56	18.7	18.33	18.47	104200	17.849	down	down	correct
SPIR.US	Spire Corporation	20251016	13.6	13.65	11.965	11.97	455600	11.97	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20251016	41.4	41.4	41.4	41.4	267	41.4
SPNT.US	SiriusPoint Ltd	20251016	18.5	18.52	17.51	17.75	716600	17.75	down	down	correct
SPOT.US	Spotify Technology S.A	20251016	671.8	679.04	661	664.46	1293500	664.46	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20251016	38.55	38.7	37.94	38.21	1022600	38.21	down	down	correct
SPXC.US	SPX Corporation	20251016	185.56	186.64	181.64	182.92	209000	182.92	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20251016	17.39	17.39	17.14	17.29	56400	16.963	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20251016	45.88	46.04	44.06	44.44	1003100	44.44	down	down	correct
SQNS.US	Sequans Communications S.A	20251016	8.16	8.16	7.66	7.75	288800	7.75	down	down	correct
SR.US	Spire Inc	20251016	85.24	86.31	84.59	84.87	287600	84.0182	down	down	correct
SRE.US	Sempra	20251016	92.25	92.94	90.96	91.14	2674100	90.48	down	down	correct
SREA.US	Sempra Energy	20251016	22.69	22.77	22.6	22.65	24120	22.2817	down	down	correct
SRG.US	Seritage Growth Properties	20251016	4.05	4.2	3.97	3.99	124900	3.99	down	down	correct
SRI.US	Stoneridge Inc	20251016	6.83	6.86	6.46	6.71	179800	6.71	down	down	correct
SRL.US	Scully Royalty Ltd	20251016	5.65	5.71	5.65	5.66	3500	5.66	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20251016	43.52	43.88	41.8501	41.96	59968	38.0866	down	up	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20251016	170.87	171.8199	167.6401	171.71	224955	171.4016	up	up	correct
SSL.US	Sasol Limited	20251016	5.92	5.98	5.84	5.87	711500	5.87	down	down	correct
SSTK.US	Shutterstock Inc	20251016	26.42	26.76	24.93	25.04	389030	24.1114	down	down	correct
ST.US	Sensata Technologies Holding plc	20251016	32.2	32.34	31.22	31.82	1139186	31.5931	down	down	correct
STAG.US	STAG Industrial Inc	20251016	37.75	38.27	37.46	37.61	1712700	37.246	down	down	correct
STC.US	Stewart Information Services Corporation	20251016	69.54	70.25	68.72	68.85	232800	68.3507	down	down	correct
STE.US	STERIS plc	20251016	236.4	240.87	235.32	240.3	450800	239.1029	up	up	correct
STEM.US	Stem Inc	20251016	30	30	25.52	25.91	566700	25.91	down	down	correct
STG.US	Sunlands Technology Group	20251016	7.38	7.38	7.38	7.38	200	7.38
STK.US	Columbia Seligman Premium Technology Growth Fund	20251016	36.97	36.97	36.34	36.69	55700	34.9615	down	up	incorrect
STLA.US	Stellantis N.V	20251016	10.19	10.37	10.12	10.23	20241000	10.23	up	up	correct
STM.US	STMicroelectronics N.V	20251016	29.26	29.59	29.06	29.34	6245400	29.2402	up	up	correct
STN.US	Stantec Inc	20251016	112.88	112.88	110.17	110.3	154175	110.1149	down	up	incorrect
STNG.US	Scorpio Tankers Inc	20251016	54.98	58.25	54.8	55.73	834900	55.0346	up	down	incorrect
STT.US	State Street Corporation	20251016	116.85	117	111.84	112.95	2853900	112.2146	down	down	correct
STVN.US	Stevanato Group S.p.A.	20251016	24	24.8	23.75	24.1	257940	24.1	up	up	correct
STWD.US	Starwood Property Trust Inc	20251016	18.7	18.79	18.33	18.33	3221800	17.857	down	down	correct
STZ.US	Constellation Brands Inc	20251016	139.82	141.18	138.6	139.32	2008024	137.3412	down	down	correct
SU.US	Suncor Energy Inc	20251016	39.23	39.28	38.35	38.58	3320900	37.9124	down	down	correct
SUI.US	Sun Communities Inc	20251016	125.02	125.5	122.7	123.69	606000	122.6648	down	down	correct
SUN.US	Sunoco LP	20251016	52.42	53.1	52.22	53.05	873686	51.3027	up	up	correct
SUPV.US	Grupo Supervielle S.A	20251016	6.27	6.44	6.105	6.26	2021300	6.26	down	down	correct
SUZ.US	Suzano S.A	20251016	8.74	8.85	8.71	8.79	1281830	8.601	up	up	correct
SWK.US	Stanley Black & Decker Inc	20251016	68.24	68.5	67.01	67.91	1545300	67.1219	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20251016	78.38	78.41	77.01	77.53	305800	76.3966	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20251016	5.97	5.99	5.92	5.95	192200	5.95	down	down	correct
SXC.US	SunCoke Energy Inc	20251016	8.29	8.4	8.05	8.2	1103800	7.9333	down	down	correct
SXI.US	Standex International Corporation	20251016	235.8	236.06	231.36	235.35	125200	234.6979	down	down	correct
SXT.US	Sensient Technologies Corporation	20251016	94.45	96.7238	93.32	93.57	387631	92.7561	down	down	correct
SYF.US	Synchrony Financial	20251016	72.23	72.59	69.74	70.25	5551600	69.6788	down	up	incorrect
SYK.US	Stryker Corporation	20251016	370.24	372.88	366.47	369.25	1126000	368.3324	down	up	incorrect
SYY.US	Sysco Corporation	20251016	80.02	80.28	78.51	78.83	2954700	78.2523	down	down	correct
T.US	PC	20251016	19.79	19.84	19.6018	19.68	102488	19.3802	down	down	correct
TAC.US	TransAlta Corporation	20251016	17.15	17.15	16.58	16.96	2212400	16.8435	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20251016	13.86	13.95	13.85	13.88	3105700	13.88	up	up	correct
TAL.US	TAL Education Group	20251016	10.95	11.03	10.84	10.98	2403100	10.98	up	up	correct
TALO.US	Talos Energy Inc	20251016	9.39	9.43	8.965	9.11	1428700	9.11	down	down	correct
TAP.US	Molson Coors Beverage Company	20251016	46.55	47.195	46.41	47.04	1840207	46.0804	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20251016	23.4	23.4499	23.33	23.34	48604	22.6682	down	down	correct
TBI.US	TrueBlue Inc	20251016	5.52	5.52	5.28	5.35	317300	5.35	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20251016	43.24	43.24	43.24	43.24	800	43.24
TD.US	The Toronto	20251016	80.43	80.43	78.43	78.72	1539300	78.0793	down	down	correct
TDC.US	Teradata Corporation	20251016	21.4	21.52	20.82	20.85	1080100	20.85	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20251016	11.44	11.4699	11.25	11.4	44420	11.2988	down	down	correct
TDG.US	TransDigm Group Incorporated	20251016	1243.16	1270	1240.4	1249.42	387300	1249.42	up	up	correct
TDOC.US	Teladoc Health Inc	20251016	8.98	9.55	8.9	9.02	11456900	9.02	up	down	incorrect
TDS.US	Telephone and Data Systems Inc	20251016	38.95	39.23	38.31	38.53	942700	38.4899	down	down	correct
TDW.US	Tidewater Inc	20251016	50.65	50.86	47.95	49.02	728600	49.02	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20251016	567.93	571.65	559	561.49	334200	561.49	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20251016	11.81	11.81	11.695	11.72	70000	11.633	down	down	correct
TECK.US	Teck Resources Limited	20251016	43.53	44.73	43.44	44.3	4430200	44.2121	up	up	correct
TEF.US	Telefónica S.A	20251016	5.13	5.1699	5.116	5.16	294556	4.9417	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20251016	6.25	6.28	6.19	6.24	313900	5.7367	down	down	correct
TEL.US	TE Connectivity Ltd	20251016	224.89	226.5	221.52	224.19	1139100	222.7652	down	down	correct
TEN.US	Tenneco Inc	20251016	21.75	22.61	21.66	21.81	218200	20.9577	up	up	correct
TEO.US	Telecom Argentina S.A	20251016	7.64	7.85	7.41	7.75	338200	7.4838	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20251016	19.86	20.1	19.61	19.63	10048900	19.63	down	down	correct
TEX.US	Terex Corporation	20251016	54.58	54.75	53.46	54.42	611905	54.0785	down	down	correct
TFC.US	Truist Financial Corporation	20251016	43.08	43.26	40.78	41.09	15162200	40.213	down	down	correct
TFII.US	TFI International Inc	20251016	90.31	95.46	89.56	95.31	514000	94.882	up	up	correct
TFSA.US	TFSA	20251016	24.5	24.5	24.5	24.5	0	24.0729
TFX.US	Teleflex Incorporated	20251016	122.12	124.5	121.25	123.88	310100	123.138	up	up	correct
TG.US	Tredegar Corporation	20251016	7.58	7.62	7.33	7.38	364500	7.38	down	down	correct
TGNA.US	TEGNA Inc	20251016	19.83	19.89	19.73	19.76	1828900	19.6318	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20251016	22.75	22.86	21.86	22.32	271400	22.32	down	down	correct
TGT.US	Target Corporation	20251016	90.875	91.65	89.12	90.07	5556500	88.0429	down	up	incorrect
THC.US	Tenet Healthcare Corporation	20251016	199.26	200.65	197.2	199.13	733863	199.13	down	up	incorrect
THG.US	The Hanover Insurance Group Inc	20251016	170.57	170.78	166.8	168.48	372600	167.6142	down	down	correct
THO.US	Thor Industries Inc	20251016	104.71	105.18	103.61	104.48	891600	103.4648	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20251016	17.84	17.99	17.7	17.76	116300	16.9334	down	down	correct
THR.US	Thermon Group Holdings Inc	20251016	27.3	27.38	26.8	27.02	174700	27.02	down	down	correct
THS.US	TreeHouse Foods Inc	20251016	19.33	20.11	19.19	19.4	728400	19.4	up	up	correct
THW.US	Tekla World Healthcare Fund	20251016	13	13.04	12.81	12.85	145600	12.2753	down	down	correct
TISI.US	Team Inc	20251016	14.38	14.78	14.38	14.78	5700	14.78	up	down	incorrect
TJX.US	The TJX Companies Inc	20251016	145.265	145.265	142.0601	142.55	3400159	141.7389	down	down	correct
TK.US	Teekay Corporation	20251016	8.1	8.42	8.1	8.26	761400	8.26	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20251016	5.79	5.81	5.7	5.81	2934500	5.689	up	up	correct
TKR.US	The Timken Company	20251016	75.11	75.11	73.62	74.04	432300	73.4764	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20251016	18.16	18.18	17.72	18.05	784000	18.05	down	down	correct
TLYS.US	Tilly's Inc	20251016	1.57	1.64	1.52	1.53	100800	1.53	down	up	incorrect
TM.US	Toyota Motor Corporation	20251016	195.41	195.85	194.3	195.41	168400	195.41
TME.US	Tencent Music Entertainment Group	20251016	22.84	23.12	22.565	22.63	3356000	22.63	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20251016	62.62	62.92	60.78	61.74	2043000	61.74	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20251016	544.36	544.6	534.16	536.78	2115900	536.3767	down	up	incorrect
TNC.US	Tennant Company	20251016	79.81	80.45	78.935	79.47	70627	78.7425	down	down	correct
TNET.US	TriNet Group Inc	20251016	60.8	61.44	57.83	60.45	532914	60.1689	down	down	correct
TNK.US	Teekay Tankers Ltd	20251016	51.06	53.46	50.97	52.42	655517	52.0382	up	up	correct
TNL.US	Travel + Leisure Co	20251016	60.24	60.45	59.45	59.98	427200	59.5123	down	down	correct
TOL.US	Toll Brothers Inc	20251016	134.96	135.2	132.86	134.35	1003325	134.1022	down	down	correct
TOST.US	Toast Inc.	20251016	37.5	38.2	37.026	37.4	6964422	37.4	down	down	correct
TPB.US	Turning Point Brands Inc	20251016	91.63	92.57	89.61	90.51	326300	90.4477	down	down	correct
TPC.US	Tutor Perini Corporation	20251016	63.95	64.95	63	64.19	667300	64.1339	up	up	correct
TPH.US	Tri Pointe Homes Inc	20251016	32.21	32.27	31.47	31.89	634200	31.89	down	down	correct
TPL.US	Texas Pacific Land Corporation	20251016	926.539	944.844	919.3141	938.1791	466134	311.7902	up	up	correct
TPR.US	Tapestry Inc	20251016	117.43	118.375	115.68	116.51	1432079	115.7945	down	down	correct
TPTA.US	TPTA	20251016	23.2	23.28	23.2	23.28	1600	22.9129	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20251016	5.55	5.605	5.49	5.51	219200	5.3	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20251016	21.58	21.6	21.05	21.05	28122	20.8456	down	down	correct
TR.US	Tootsie Roll Industries Inc	20251016	43.37	44.24	43.24	43.68	253277	42.2179	up	up	correct
TRC.US	Tejon Ranch Co	20251016	15.88	15.96	15.6	15.69	113800	15.69	down	down	correct
TREX.US	Trex Company Inc	20251016	52.42	52.635	50.74	50.99	1974430	50.99	down	down	correct
TRGP.US	Targa Resources Corp	20251016	151.87	152.76	145.86	146.3	1796700	144.6133	down	down	correct
TRI.US	Thomson Reuters Corporation	20251016	160.69	160.77	156.17	156.37	1388600	154.5179	down	down	correct
TRN.US	Trinity Industries Inc	20251016	28.23	28.42	27.85	28.04	332000	27.7264	down	down	correct
TRNO.US	Terreno Realty Corporation	20251016	59.68	60.82	59.4	59.87	662900	59.3625	up	up	correct
TROX.US	Tronox Holdings plc	20251016	3.89	3.9	3.5	3.68	5221200	3.5997	down	down	correct
TRP.US	TC Energy Corporation	20251016	51.75	51.77	51.24	51.46	2152700	50.9044	down	up	incorrect
TRTX.US	TPG RE Finance Trust Inc	20251016	8.7	8.72	8.495	8.52	585000	8.2955	down	down	correct
TRU.US	TransUnion	20251016	79.47	79.47	77.295	78.3	3762500	78.0568	down	down	correct
TRV.US	The Travelers Companies Inc	20251016	252.6	265.59	252.26	261.57	2404900	260.5393	up	down	incorrect
TS.US	Tenaris S.A	20251016	34.57	34.91	34.25	34.36	2279100	33.8562	down	up	incorrect
TSE.US	Trinseo S.A	20251016	2.11	2.12	1.9	1.91	203800	1.91	down	up	incorrect
TSI.US	TCW Strategic Income Fund Inc	20251016	4.88	4.93	4.88	4.91	93000	4.7159	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20251016	21.9	22.15	21.27	21.28	739400	20.8066	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20251016	310.93	311.3685	296.69	299.84	26341461	299.0714	down	down	correct
TSN.US	Tyson Foods Inc	20251016	52.81	53.07	51.9	52.16	2679284	51.2872	down	down	correct
TSQ.US	Townsquare Media Inc	20251016	6.25	6.319	6.11	6.11	26600	5.7325	down	down	correct
TT.US	Trane Technologies plc	20251016	423.17	423.29	415.08	415.92	928100	413.957	down	down	correct
TTC.US	The Toro Company	20251016	74.73	74.84	73.23	74.18	451600	73.8075	down	down	correct
TTE.US	TotalEnergies SE	20251016	61.12	61.43	60.31	60.44	2334400	59.5949	down	down	correct
TTI.US	TETRA Technologies Inc	20251016	7.68	7.78	7.06	7.08	5355800	7.08	down	down	correct
TU.US	TELUS Corporation	20251016	15.05	15.13	15.04	15.08	5288900	14.7424	up	down	incorrect
TUYA.US	Tuya Inc	20251016	2.41	2.42	2.3	2.32	1268700	2.32	down	down	correct
TV.US	Grupo Televisa S.A.B	20251016	2.44	2.48	2.42	2.44	707600	2.44
TVC.US	Tennessee Valley Authority PARRS D 2028	20251016	24.15	24.15	23.91	24.06	11744	23.7971	down	up	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20251016	23.91	23.98	23.8266	23.935	10441	23.6617	up	down	incorrect
TWI.US	Titan International Inc	20251016	7.47	7.54	7.24	7.39	575800	7.39	down	up	incorrect
TWLO.US	Twilio Inc	20251016	109.23	111.69	106.139	106.23	2124000	106.23	down	down	correct
TWN.US	The Taiwan Fund Inc	20251016	56.1	56.41	54.63	55.41	26100	49.6565	down	down	correct
TWO.US	Two Harbors Investment Corp	20251016	9.84	9.85	9.5	9.52	1980306	9.2141	down	down	correct
TX.US	Ternium S.A	20251016	36.4	36.45	35.15	35.31	202800	34.4343	down	down	correct
TXT.US	Textron Inc	20251016	82.85	83.07	81.4	81.65	861000	81.6312	down	down	correct
TY.US	Tri	20251016	34.24	34.39	33.58	33.78	37900	33.5183	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20251016	42.88	43.3	42.09	42.4	58000	40.291	down	down	correct
TYL.US	Tyler Technologies Inc	20251016	498.94	505.69	495.53	496.54	227535	496.54	down	down	correct
U.US	Unity Software Inc	20251016	36.425	36.74	34.22	34.72	13005180	34.72	down	down	correct
UA.US	Under Armour Inc	20251016	4.67	4.68	4.61	4.62	4333903	4.62	down	down	correct
UAA.US	Under Armour Inc	20251016	4.81	4.85	4.76	4.76	7526700	4.76	down	down	correct
UAN.US	CVR Partners LP	20251016	91.47	91.47	90.01	90.44	9312	86.4697	down	down	correct
UBER.US	Uber Technologies Inc	20251016	94.44	95.46	91.18	92.52	17214800	92.52	down	down	correct
UBS.US	UBS Group AG	20251016	39.32	39.43	38.8	38.87	1792800	38.87	down	down	correct
UDR.US	UDR Inc	20251016	36.3	36.34	35.81	35.91	2007200	35.4906	down	down	correct
UE.US	Urban Edge Properties	20251016	19.74	19.93	19.495	19.69	716100	19.4997	down	down	correct
UFI.US	Unifi Inc	20251016	4.59	4.76	4.54	4.57	40935	4.57	down	down	correct
UGI.US	UGI Corporation	20251016	32.57	32.68	31.95	32.15	1676400	31.8331	down	down	correct
UGP.US	Ultrapar Participações S.A	20251016	3.85	3.88	3.81	3.82	2090400	3.6623	down	down	correct
UHS.US	Universal Health Services Inc	20251016	205.08	205.75	203.71	204.24	369200	203.8743	down	down	correct
UHT.US	Universal Health Realty Income Trust	20251016	36.02	36.32	35.66	35.94	85000	35.2934	down	down	correct
UI.US	Ubiquiti Inc	20251016	755.1	772.63	752.39	754	188489	752.0836	down	down	correct
UIS.US	Unisys Corporation	20251016	3.71	3.76	3.58	3.58	512600	3.58	down	down	correct
UL.US	Unilever PLC	20251016	61.3113	62.2523	61.2612	62.082	6141319	68.7444	up	up	correct
UMC.US	United Microelectronics Corporation	20251016	7.48	7.55	7.37	7.43	6062900	7.43	down	down	correct
UMH.US	UMH Properties Inc	20251016	14.4	14.49	14.19	14.2	841400	13.7929	down	down	correct
UNF.US	UniFirst Corporation	20251016	161.66	166.13	159.5	165.24	228700	164.6718	up	down	incorrect
UNFI.US	United Natural Foods Inc	20251016	43.05	43.29	41.75	41.99	615600	41.99	down	up	incorrect
UNH.US	UnitedHealth Group Incorporated	20251016	361.84	362	354.4	356.67	5872116	354.288	down	down	correct
UNM.US	Unum Group	20251016	75.47	75.675	73.595	73.69	983976	72.8047	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20251016	24.0283	24.32	23.9328	24.28	17539	23.4891	up	up	correct
UNP.US	Union Pacific Corporation	20251016	226.27	227.5	223.22	224.04	2971572	221.5791	down	up	incorrect
UP.US	Wheels Up Experience Inc	20251016	1.65	1.68	1.54	1.54	5168600	1.54	down	up	incorrect
UPS.US	United Parcel Service Inc	20251016	84.75	85.73	83.851	85.64	7056212	83.0189	up	up	correct
URI.US	United Rentals Inc	20251016	1020	1021.47	1002.04	1005.65	572500	1001.2881	down	down	correct
USA.US	Liberty All	20251016	6.3	6.32	6.17	6.2	1992964	5.859	down	down	correct
USAC.US	USA Compression Partners LP	20251016	23.08	23.12	22.51	22.65	209000	21.6716	down	down	correct
USB.US	U.S. Bancorp	20251016	47.24	47.78	45.39	45.65	21622900	45.2129	down	down	correct
USDP.US	USD Partners LP	20251016	0.009	0.009	0.009	0.009	10800	0.009
USFD.US	US Foods Holding Corp	20251016	77.09	77.5339	74.64	74.95	2267027	74.95	down	up	incorrect
USNA.US	USANA Health Sciences Inc	20251016	20.56	21.38	20.56	21.07	298700	21.07	up	down	incorrect
USPH.US	U.S. Physical Therapy Inc	20251016	91.7	92.25	89.19	89.5	281800	88.938	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20251016	23.85	24.2	23.82	24.06	878000	23.4588	up	down	incorrect
UTI.US	Universal Technical Institute Inc	20251016	32	32	30.47	30.53	792300	30.53	down	up	incorrect
UTL.US	Unitil Corporation	20251016	48.37	48.68	47.75	48.05	98400	47.1588	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20251016	29.12	29.2	27.91	27.95	186900	27.685	down	down	correct
UVV.US	Universal Corporation	20251016	53.24	53.3	52.72	52.81	155600	52.0153	down	down	correct
UWMC.US	WS	20251016	5.29	5.3111	5.19	5.28	10324827	5.28	down	down	correct
UZD.US	UZD	20251016	21.19	21.37	21.06	21.27	8900	20.4914	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20251016	18.14	18.27	18.04	18.11	11700	17.4438	down	down	correct
UZF.US	UZF	20251016	18.46	18.46	18.46	18.46	1400	17.7805
V.US	Visa Inc	20251016	345	345.69	334.17	335.4	6241506	334.0401	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20251016	66.28	67.16	65.97	67.03	364000	65.3424	up	up	correct
VAL.US	WT	20251016	2.4628	2.547	2.4201	2.45	26829	2.45	down	down	correct
VALE.US	Vale S.A.	20251016	11.15	11.19	11.01	11.11	30463700	10.549	down	down	correct
VATE.US	Innovate Corp	20251016	4.56	4.61	4.38	4.5	42500	4.5	down	down	correct
VBF.US	Invesco Bond Fund	20251016	15.66	15.69	15.64	15.67	37500	15.3899	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20251016	10.73	10.76	10.66	10.76	97900	10.5116	up	up	correct
VEEV.US	Veeva Systems Inc	20251016	288.91	297	287.83	292.73	1391200	292.73	up	up	correct
VEL.US	Velocity Financial Inc	20251016	18.01	18.17	17.973	18.1	81600	18.1	up	up	correct
VET.US	Vermilion Energy Inc	20251016	7.62	7.62	7.24	7.27	994900	7.1922	down	down	correct
VFC.US	V.F. Corporation	20251016	14.35	14.46	13.91	14.17	6539100	14.0998	down	down	correct
VGI.US	Virtus Global Multi	20251016	7.89	7.92	7.81	7.82	54500	7.5086	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20251016	10.17	10.19	10.06	10.09	206200	9.8403	down	down	correct
VHC.US	VirnetX Holding Corp	20251016	16.44	17	16.44	17	7600	17	up	up	correct
VHI.US	Valhi Inc	20251016	14.73	14.92	14.66	14.67	8100	14.5726	down	down	correct
VICI.US	VICI Properties Inc	20251016	31.34	31.475	30.55	30.73	8571100	30.2415	down	down	correct
VIPS.US	Vipshop Holdings Limited	20251016	18.71	18.86	18.5	18.81	1211100	18.81	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20251016	36.1	36.39	35.04	35.63	708973	35.63	down	up	incorrect
VIV.US	Telefônica Brasil S.A	20251016	11.86	11.95	11.8	11.94	603900	11.8051	up	down	incorrect
VKQ.US	Invesco Municipal Trust	20251016	9.74	9.74	9.63	9.68	209000	9.4331	down	up	incorrect
VLN.US	Valens	20251016	1.87	1.9	1.74	1.77	1522000	1.77	down	down	correct
VLO.US	Valero Energy Corporation	20251016	161.83	161.96	155.29	156.39	2661300	154.4653	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20251016	7.06	7.17	7	7.11	617000	7.11	up	up	correct
VLT.US	Invesco High Income Trust II	20251016	11.26	11.34	11.11	11.18	15100	10.8088	down	up	incorrect
VMC.US	Vulcan Materials Company	20251016	304.04	304.35	295.76	296.23	791585	295.7248	down	up	incorrect
VMI.US	Valmont Industries Inc	20251016	411.2	414.53	404.33	406.33	178051	405.6681	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20251016	9.72	9.74	9.6	9.67	263800	9.4231	down	down	correct
VNCE.US	Vince Holding Corp	20251016	3.19	3.21	3	3.06	116700	3.06	down	down	correct
VNO.US	Vornado Realty Trust	20251016	40.63	40.9	39.1	39.5	1936900	38.6453	down	down	correct
VNT.US	Vontier Corporation	20251016	40.69	41.5	40.54	41.4	1289827	41.3446	up	up	correct
VOC.US	VOC Energy Trust	20251016	2.96	3.05	2.93	2.97	63124	2.7811	up	up	correct
VOYA.US	Voya Financial Inc	20251016	73.97	74.105	71.58	71.73	884974	70.7736	down	down	correct
VPG.US	Vishay Precision Group Inc	20251016	37.54	38.01	36.1	36.51	200800	36.51	down	up	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20251016	10.42	10.45	10.38	10.42	18100	10.1626
VRT.US	Vertiv Holdings Co	20251016	182.51	183	175.21	177.82	5000100	177.7537	down	down	correct
VSH.US	Vishay Intertechnology Inc	20251016	17.14	17.355	16.81	16.92	1896032	16.7996	down	down	correct
VST.US	Vistra Corp	20251016	214.79	217.1	208.684	210.4	3562200	210.107	down	down	correct
VTEX.US	VTEX	20251016	4.46	4.46	4.195	4.21	1499900	4.21	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20251016	11.26	11.39	11.18	11.24	48400	10.9759	down	down	correct
VTOL.US	Bristow Group Inc	20251016	38.87	39.32	38.63	38.71	138800	38.71	down	down	correct
VTR.US	Ventas Inc	20251016	69.06	69.74	68.89	69.55	1825255	69.1266	up	up	correct
VVR.US	Invesco Senior Income Trust	20251016	3.32	3.33	3.25	3.26	1642200	3.1128	down	down	correct
VVV.US	Valvoline Inc	20251016	35.24	35.285	34.49	34.6	1305400	34.6	down	down	correct
VZ.US	Verizon Communications Inc	20251016	40.42	40.57	40.18	40.36	16751200	39.6717	down	down	correct
W.US	Wayfair Inc	20251016	82.55	83.34	81.11	83.18	2450700	83.18	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20251016	198.64	199.26	193.52	193.61	688914	193.1454	down	down	correct
WAL.US	Western Alliance Bancorporation	20251016	73.7	74.8199	68.61	70.32	7669422	69.6305	down	down	correct
WAT.US	Waters Corporation	20251016	327.9	337.25	323.46	334.87	731300	334.87	up	up	correct
WBS.US	Webster Financial Corporation	20251016	57.41	57.685	53.44	54.1	4151780	53.4302	down	down	correct
WCC.US	WESCO International Inc	20251016	221.01	222.82	216.05	218.4	633800	218.0426	down	down	correct
WCN.US	Waste Connections Inc	20251016	169.48	171.1	169.4	170.84	1355700	170.125	up	up	correct
WD.US	Walker & Dunlop Inc	20251016	84.09	84.69	80.5	80.71	210021	79.8274	down	down	correct
WDH.US	Waterdrop Inc	20251016	1.85	1.85	1.78	1.78	268400	1.78	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20251016	14.77	14.89	14.65	14.68	160900	13.9322	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20251016	11.05	11.11	10.99	11.01	57900	10.6677	down	down	correct
WEAV.US	Weave Communications Inc.	20251016	6.59	6.69	6.45	6.53	1284800	6.53	down	down	correct
WEC.US	WEC Energy Group Inc	20251016	117.24	118.1	116.04	116.19	2592300	114.2992	down	down	correct
WELL.US	Welltower Inc	20251016	173.58	173.72	171.25	172.08	2631166	170.8046	down	down	correct
WES.US	Western Midstream Partners LP	20251016	37.8	38.015	37.42	37.63	1599673	35.9337	down	down	correct
WEX.US	WEX Inc	20251016	149.82	151.59	146.8	147.64	526200	147.64	down	up	incorrect
WF.US	Woori Financial Group Inc	20251016	54.64	55	53.85	54.28	37637	53.9788	down	up	incorrect
WFC.US	Wells Fargo & Company	20251016	86.99	87.43	83	84	22715600	83.152	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20251016	68.42	68.83	66.39	67.14	281274	66.7853	down	down	correct
WGO.US	Winnebago Industries Inc	20251016	30.16	30.225	29.55	29.98	446766	29.7522	down	up	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20251016	77.97	78.56	77.05	77.92	938000	77.5037	down	up	incorrect
WHD.US	Cactus Inc	20251016	35.53	35.62	34.81	35.61	769668	35.4018	up	down	incorrect
WHG.US	Westwood Holdings Group Inc	20251016	16.5	16.5	16.15	16.31	4602	16.0252	down	up	incorrect
WHR.US	Whirlpool Corporation	20251016	73.02	73.1198	71.6185	72.19	1961316	70.3373	down	down	correct
WIA.US	Western Asset Inflation	20251016	8.47	8.52	8.44	8.47	15000	8.2096
WIT.US	Wipro Limited	20251016	2.68	2.745	2.67	2.67	10950470	2.602	down	down	correct
WIW.US	Western Asset Inflation	20251016	8.98	8.99	8.95	8.99	169200	8.6707	up	up	correct
WK.US	Workiva Inc	20251016	86.87	88.5	86.36	87.25	1023300	87.25	up	up	correct
WLK.US	Westlake Chemical Corporation	20251016	77.62	77.885	75.355	76.05	909069	75.011	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20251016	20.65	20.65	20.25	20.35	46493	19.4048	down	down	correct
WM.US	Waste Management Inc	20251016	213.5	214.14	211.71	213.29	1195556	212.4685	down	down	correct
WMB.US	The Williams Companies Inc	20251016	63.88	64.115	62.275	62.53	5351624	62.0168	down	down	correct
WMK.US	Weis Markets Inc	20251016	69.98	69.98	68.45	68.63	111050	67.9571	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20251016	142.28	142.28	139.4	140.53	397994	140.2165	down	down	correct
WMT.US	Walmart Inc	20251016	109.2	109.58	105.66	106.47	16366200	106.2534	down	down	correct
WNC.US	Wabash National Corporation	20251016	8.77	9.11	8.77	8.9	701312	8.8239	up	down	incorrect
WNS.US	WNS (Holdings) Limited	20251016	76.4	76.48	76.39	76.48	2848126	76.48	up	down	incorrect
WOLF.US	Wolfspeed Inc	20251016	32.69	34.4	31.5	32.44	3215700	32.44	down	up	incorrect
WOR.US	Worthington Industries Inc	20251016	57.46	57.675	56.32	56.65	259306	56.4656	down	up	incorrect
WOW.US	WideOpenWest Inc	20251016	5.13	5.15	5.12	5.13	743453	5.13
WPC.US	W. P. Carey Inc	20251016	68.31	68.85	67.8285	68.18	908667	67.2191	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20251016	111.2	114.36	110.0101	113.5	2330948	113.32	up	up	correct
WPP.US	WPP plc	20251016	23.97	24.26	23.67	24.18	1018100	24.18	up	up	correct
WRB.US	W. R. Berkley Corporation	20251016	75.71	75.86	73.41	73.65	3186165	72.4003	down	down	correct
WRBY.US	Warby Parker Inc.	20251016	22.33	22.5	21.33	21.53	1964800	21.53	down	down	correct
WSM.US	Williams	20251016	191.59	191.59	185.755	187.5	901519	186.2528	down	down	correct
WSO.US	Watsco Inc	20251016	360	371.54	356	369.33	806110	366.415	up	down	incorrect
WSR.US	Whitestone REIT	20251016	11.98	11.98	11.8	11.83	142841	11.7476	down	up	incorrect
WST.US	West Pharmaceutical Services Inc	20251016	264.85	269.42	260.1201	267.19	771399	266.7324	up	up	correct
WTI.US	W&T Offshore Inc	20251016	2.26	2.3	2.11	2.14	1708107	2.1289	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20251016	1887.11	1893.0601	1836.71	1847.67	36100	1847.67	down	down	correct
WTRG.US	Essential Utilities Inc	20251016	40.83	41.54	40.73	41.34	1873600	40.6032	up	up	correct
WTS.US	Watts Water Technologies Inc	20251016	279.57	280	273.58	276.07	100823	275.1155	down	down	correct
WTTR.US	Select Energy Services Inc	20251016	11.72	11.8399	10.75	10.81	1956893	10.681	down	down	correct
WU.US	The Western Union Company	20251016	8.16	8.18	8.02	8.08	9251340	7.8814	down	down	correct
WWW.US	Wolverine World Wide Inc	20251016	26.39	26.44	25.7	26.32	1711409	26.175	down	down	correct
WY.US	Weyerhaeuser Company	20251016	23.73	24.04	23.49	23.65	5942007	23.4269	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20251016	4.97	4.98	4.89	4.92	962000	4.6442	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20251016	13.06	13.11	12.75	12.9	502574	12.7751	down	down	correct
XOM.US	Exxon Mobil Corporation	20251016	111.88	112.19	110.39	110.64	11782200	108.9544	down	down	correct
XPEV.US	XPeng Inc	20251016	21.35	21.47	21.02	21.37	4552000	21.37	up	up	correct
XPO.US	XPO Logistics Inc	20251016	132.38	133.24	128.98	131.08	1679700	131.08	down	down	correct
XPOF.US	Xponential Fitness Inc.	20251016	7.29	7.5	7.02	7.08	620300	7.08	down	down	correct
XPRO.US	Frank’s International NV	20251016	12.48	12.75	12.38	12.65	1786800	12.65	up	up	correct
XYF.US	X Financial	20251016	13.62	13.79	13.18	13.26	156000	13.26	down	down	correct
XYL.US	Xylem Inc	20251016	146.05	146.25	143.61	144.83	1462918	143.9336	down	down	correct
YALA.US	Yalla Group Limited	20251016	7.15	7.15	6.92	6.98	390100	6.98	down	down	correct
YELP.US	Yelp Inc	20251016	33.52	33.59	32.3	32.66	718400	32.66	down	down	correct
YETI.US	YETI Holdings Inc	20251016	34.29	34.56	33.11	33.5	1479800	33.5	down	down	correct
YEXT.US	Yext Inc	20251016	8.41	8.465	8.195	8.25	1069100	8.25	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20251016	12.49	12.69	12.405	12.61	4476100	12.61	up	up	correct
YOU.US	Clear Secure Inc.	20251016	31.67	31.89	30.64	30.95	878632	30.8402	down	down	correct
YPF.US	YPF Sociedad Anónima	20251016	26.61	26.86	25.84	26.38	1739100	26.38	down	down	correct
YRD.US	Yiren Digital Ltd	20251016	6.11	6.14	5.75	5.77	118900	5.77	down	down	correct
YSG.US	Yatsen Holding Limited	20251016	8.69	9.06	8.285	8.8	345000	8.8	up	up	correct
YUM.US	Yum! Brands Inc	20251016	144.23	144.48	142.21	143.38	1497800	142.0495	down	down	correct
YUMC.US	Yum China Holdings Inc	20251016	43.56	43.97	43.09	43.3	1312100	42.8463	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20251016	99.52	100.56	99.235	99.92	1000153	99.6551	up	up	correct
ZEPP.US	Zepp Health Corporation	20251016	55.21	56.28	52.67	54.05	98276	54.05	down	up	incorrect
ZETA.US	Zeta Global Holdings Corp.	20251016	18.73	19.19	18.03	18.23	7342200	18.23	down	up	incorrect
ZH.US	Zhihu Inc	20251016	4.35	4.46	4.26	4.32	128500	4.32	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20251016	13.56	13.79	13.3	13.32	3495800	13.1177	down	down	correct
ZIP.US	ZipRecruiter Inc	20251016	4.44	4.46	4.29	4.31	852600	4.31	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20251016	18.88	19.075	18.76	18.98	1386000	18.98	up	down	incorrect
ZTR.US	Virtus Total Return Fund Inc	20251016	6.6	6.61	6.57	6.59	167800	6.3894	down	up	incorrect
ZTS.US	Zoetis Inc	20251016	141.87	144.23	141.17	143.26	3385645	142.1559	up	down	incorrect
ZVIA.US	Zevia PBC	20251016	2.39	2.411	2.27	2.31	672900	2.31	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20251016	46.53	46.7	45.46	45.92	901800	45.7099	down	down	correct
ZYME.US	Zymeworks Inc	20251016	18.94	19.37	18.3	18.55	654000	18.55	down	down	correct