CollectAI

close-nyse_stocks

2025/10/20

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20251020	143	144.63	142.27	143	1580500	142.7449
AA.US	Alcoa Corporation	20251020	36.51	39.28	36.34	38.96	10907910	38.8553	up	up	correct
AAP.US	Advance Auto Parts Inc	20251020	52.78	53.52	52.15	52.9	1324100	52.5879	up	down	incorrect
AAT.US	American Assets Trust Inc	20251020	19.51	19.67	19.28	19.6	224700	18.9292	up	up	correct
AB.US	AllianceBernstein Holding L.P	20251020	39.15	39.66	39.03	39.56	151500	37.8041	up	up	correct
ABBV.US	AbbVie Inc	20251020	231	232.26	230	232.06	5246700	230.2078	up	up	correct
ABEV.US	Ambev S.A	20251020	2.27	2.29	2.25	2.27	28864800	2.1486
ABG.US	Asbury Automotive Group Inc	20251020	244.59	248.08	242.54	245.87	103900	245.87	up	down	incorrect
ABM.US	ABM Industries Incorporated	20251020	45.07	45.5796	45.07	45.54	401054	45.2417	up	up	correct
ABR.US	PD	20251020	18.151	18.27	18.04	18.1	12597	17.6946	down	down	correct
ABT.US	Abbott Laboratories	20251020	128.44	129.82	128.13	129.51	5810000	128.8573	up	up	correct
AC.US	Associated Capital Group Inc	20251020	37.12	37.18	36.99	36.99	1995	36.99	down	down	correct
ACA.US	Arcosa Inc	20251020	94.1	95.105	93.315	93.66	146132	93.6183	down	down	correct
ACCO.US	ACCO Brands Corporation	20251020	3.85	3.92	3.85	3.92	445900	3.8301	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20251020	4.87	5.09	4.73	4.94	1290900	4.94	up	up	correct
ACI.US	Albertsons Companies Inc	20251020	19.69	20	19.56	19.66	7152800	19.3362	down	down	correct
ACM.US	AECOM	20251020	132.04	134.51	131.58	133.65	852700	133.2354	up	down	incorrect
ACN.US	Accenture plc	20251020	240.1	244.19	239.74	242.18	3495200	240.775	up	up	correct
ACP.US	PA	20251020	21.2762	21.2762	20.84	21.02	10407	20.6791	down	down	correct
ACR.US	PD	20251020	21.7	21.7	21.64	21.7	6764	21.218
ACRE.US	Ares Commercial Real Estate Corporation	20251020	4.5	4.63	4.465	4.62	367084	4.4797	up	down	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20251020	24.68	25.15	24.65	24.78	29600	24.124	up	up	correct
ADC.US	P	20251020	17.99	18.11	17.99	18.072	9607	18.072	up	up	correct
ADCT.US	ADC Therapeutics SA	20251020	4.15	4.3	4.11	4.29	1161670	4.29	up	up	correct
ADM.US	Archer	20251020	63.72	63.99	62.92	63.19	2124500	62.1932	down	down	correct
ADNT.US	Adient plc	20251020	23.29	23.45	22.92	23.22	629388	23.22	down	down	correct
ADT.US	ADT Inc	20251020	8.64	8.67	8.56	8.57	5438872	8.5118	down	up	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20251020	22.68	22.81	22.65	22.78	288000	21.8863	up	up	correct
AEE.US	Ameren Corporation	20251020	106.16	106.73	105.35	105.69	2216991	104.9345	down	down	correct
AEFC.US	AEFC	20251020	20.44	20.56	20.44	20.48	14700	19.8385	up	up	correct
AEG.US	Aegon N.V	20251020	7.37	7.4	7.36	7.39	3399000	7.39	up	down	incorrect
AEM.US	Agnico Eagle Mines Limited	20251020	178.48	179.05	174.95	178.5	2609300	177.7721	up	up	correct
AEO.US	American Eagle Outfitters Inc	20251020	15.05	15.72	14.91	15.48	5070700	15.4103	up	up	correct
AER.US	AerCap Holdings N.V	20251020	120.05	121.26	119.34	120.99	696100	120.4249	up	up	correct
AES.US	The AES Corporation	20251020	14.7	14.79	14.37	14.4	6856300	14.0528	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20251020	10.92	11.01	10.92	10.98	115700	10.7322	up	up	correct
AFG.US	American Financial Group Inc	20251020	131.3	132.17	130.14	130.57	332400	126.3904	down	down	correct
AFGB.US	American Financial Group Inc	20251020	22.46	22.75	22.45	22.57	12600	22.1926	up	up	correct
AFGC.US	American Financial Group Inc	20251020	19.72	19.88	19.72	19.85	11804	19.1961	up	up	correct
AFGD.US	American Financial Group Inc	20251020	21.92	21.93	21.8	21.88	3200	21.1711	down	down	correct
AFGE.US	American Financial Group Inc	20251020	18.04	18.13	17.9047	18.13	3531	17.5519	up	up	correct
AFL.US	Aflac Incorporated	20251020	107.83	109.1	107.55	108.77	1108900	107.6336	up	up	correct
AG.US	First Majestic Silver Corp	20251020	14.42	14.45	13.99	14.36	16363800	14.3502	down	up	incorrect
AGCO.US	AGCO Corporation	20251020	106.87	108.74	106.87	107.94	396800	107.4202	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20251020	11.48	11.89	11.46	11.87	153100	11.3044	up	up	correct
AGI.US	Alamos Gold Inc	20251020	35.25	35.56	34.7	35.22	3269400	35.1954	down	down	correct
AGL.US	agilon health inc	20251020	0.95	1.03	0.9411	0.9899	4317654	0.9899	up	up	correct
AGM.US	PG	20251020	19.13	19.27	19.1	19.27	4101	18.9445	up	up	correct
AGO.US	Assured Guaranty Ltd	20251020	80.17	81.24	80.09	81	172500	80.3368	up	up	correct
AGRO.US	Adecoagro S.A	20251020	7.64	7.76	7.6	7.63	281700	7.4596	down	down	correct
AGX.US	Argan Inc	20251020	290	300.5	288	290.27	262400	289.3632	up	down	incorrect
AHH.US	PA	20251020	21.34	21.62	21.34	21.49	4082	21.0609	up	up	correct
AHL.US	PE	20251020	21.28	21.5	21.28	21.37	6847	20.9997	up	up	correct
AHT.US	PI	20251020	14.1856	14.57	14	14.33	5194	13.8502	up	up	correct
AI.US	C3.ai Inc	20251020	18.1	18.79	18	18.42	5117900	18.42	up	up	correct
AIN.US	Albany International Corp	20251020	56.57	57.85	56.55	57.77	171715	57.4543	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20251020	23.8	24	23.54	23.62	71600	21.8362	down	down	correct
AIR.US	AAR Corp	20251020	84.01	84.9	83.8	84.02	306200	84.02	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20251020	250.1	251.69	247.71	249.57	179812	248.6571	down	down	correct
AIV.US	Apartment Investment and Management Company	20251020	5.57	5.665	5.55	5.65	1525432	4.2375	up	up	correct
AIZ.US	Assurant Inc	20251020	209.61	209.9	207.85	209.15	279800	207.5003	down	down	correct
AIZN.US	Assurant Inc	20251020	20.6	20.6	20.47	20.59	4900	20.2491	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20251020	280.22	280.82	275.73	279.26	1171200	277.6714	down	up	incorrect
AKA.US	A.K.A. BRANDS HOLDING CORP.	20251020	13.5	14.69	12.8601	13.5	33139	13.5
AKO.US	B	20251020	24.9	24.9	24.17	24.17	9622	24.0427	down	down	correct
AKR.US	Acadia Realty Trust	20251020	19.56	19.67	19.15	19.31	1133700	19.1243	down	down	correct
ALB.US	Albemarle Corporation	20251020	94	97.69	94	96.14	2927084	95.8507	up	up	correct
ALC.US	Alcon AG	20251020	75.21	76.09	75.01	75.46	2888700	75.46	up	down	incorrect
ALE.US	ALLETE Inc	20251020	67.33	67.415	67.32	67.39	457595	67.39	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20251020	16.71	16.94	16.66	16.94	282300	16.6567	up	up	correct
ALG.US	Alamo Group Inc	20251020	181.81	184.47	178.02	183.26	43100	182.9372	up	down	incorrect
ALIT.US	Alight Inc	20251020	3	3.05	2.97	3.01	4054300	2.9579	up	down	incorrect
ALK.US	Alaska Air Group Inc	20251020	47.62	48.78	47.16	48.5	2975100	48.5	up	up	correct
ALL.US	The Allstate Corporation	20251020	196.12	196.57	193.03	193.79	1139700	191.909	down	down	correct
ALLE.US	Allegion plc	20251020	178.18	178.45	173.97	177.97	591800	177.4134	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20251020	81.4	81.86	80.75	81.38	471900	81.1096	down	down	correct
ALTG.US	PA	20251020	25.21	25.33	25.17	25.3067	2767	24.6889	up	up	correct
ALV.US	Autoliv Inc	20251020	117.97	118.32	116.52	117.68	953471	115.873	down	down	correct
ALX.US	Alexander's Inc	20251020	238.09	238.52	233.25	236.5	67400	227.4455	down	down	correct
AM.US	Antero Midstream Corporation	20251020	18.18	18.48	18.18	18.35	1537600	17.9064	up	down	incorrect
AMBC.US	Ambac Financial Group Inc	20251020	8.16	8.46	8.06	8.33	596600	8.33	up	down	incorrect
AMBP.US	Ardagh Metal Packaging S.A	20251020	3.75	3.8	3.695	3.75	710700	3.645
AMC.US	AMC Entertainment Holdings Inc	20251020	2.78	2.8	2.72	2.77	23659200	2.77	down	down	correct
AMCR.US	Amcor plc	20251020	8.15	8.17	8.11	8.15	2298360	39.6156
AME.US	AMETEK Inc	20251020	186.97	188	186	187.39	767500	187.0984	up	up	correct
AMG.US	Affiliated Managers Group Inc	20251020	237.69	244.33	236.585	243.1	283826	243.0824	up	up	correct
AMH.US	PH	20251020	24.3	24.56	24.3	24.45	2534	24.0579	up	up	correct
AMN.US	AMN Healthcare Services Inc	20251020	19.81	20.13	19.72	19.86	463800	19.86	up	up	correct
AMP.US	Ameriprise Financial Inc	20251020	472.03	476.715	472.03	472.68	761780	469.653	up	up	correct
AMPY.US	Amplify Energy Corp	20251020	4.2	4.33	4.17	4.23	906500	4.23	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20251020	156.35	162.35	155	161.03	207300	161.03	up	up	correct
AMRC.US	Ameresco Inc	20251020	40.85	42.21	40.37	40.57	573731	40.57	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20251020	9.99	10.28	9.92	10.24	1087500	10.24	up	up	correct
AMT.US	American Tower Corporation (REIT)	20251020	191.95	193.12	190.62	193.08	1782100	191.2194	up	up	correct
AMWL.US	American Well Corporation	20251020	5.46	5.678	5.46	5.61	111400	5.61	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20251020	22.63	22.63	22.08	22.34	1193800	22.0635	down	down	correct
AN.US	AutoNation Inc	20251020	215.4	219.71	213.46	216.62	461800	216.62	up	up	correct
ANET.US	Arista Networks Inc	20251020	146.325	149.88	146.19	146.48	6120700	146.48	up	down	incorrect
ANF.US	Abercrombie & Fitch Co	20251020	68.5	69.375	66.54	66.65	2553171	66.65	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20251020	9.65	9.69	9.64	9.69	714200	9.2113	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20251020	9.14	9.3	9.1	9.3	46100	8.6465	up	up	correct
AON.US	Aon plc	20251020	347.22	347.22	341.4	344.11	935100	342.6259	down	down	correct
AOS.US	A. O. Smith Corporation	20251020	69.83	70.19	69.25	69.81	1074600	69.0916	down	down	correct
AP.US	Ampco	20251020	1.97	2.19	1.91	2.13	152300	2.13	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20251020	43.48	44.05	43.46	43.66	271000	41.2334	up	down	incorrect
APD.US	Air Products and Chemicals Inc	20251020	254.23	255.32	252.84	254.21	969100	252.3679	down	down	correct
APG.US	APi Group Corporation	20251020	34.56	35.105	34.31	34.82	1635900	34.82	up	down	incorrect
APH.US	Amphenol Corporation	20251020	126.57	127.94	125.7	127.67	5275269	127.4243	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20251020	11.63	11.7	11.47	11.67	2240600	11.2834	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20251020	6	6.07	5.97	6.05	3924600	5.9236	up	down	incorrect
AQNB.US	AQNB	20251020	25.8	25.95	25.8	25.883	5700	25.3495	up	down	incorrect
AR.US	Antero Resources Corporation	20251020	31.47	32.17	31.18	31.85	4708900	31.85	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20251020	7.04	7.13	7	7.03	663900	6.9714	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20251020	13.28	13.32	13.25	13.29	135300	12.8466	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20251020	75.27	77.36	75.24	76.73	1653200	75.6133	up	up	correct
ARES.US	Ares Management Corporation	20251020	143.93	148.19	143.08	146.61	1392300	144.9569	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20251020	10.25	10.29	10.06	10.15	787300	9.8942	down	down	correct
ARL.US	American Realty Investors Inc	20251020	15.39	15.41	15.39	15.41	1100	15.41	up	up	correct
ARLO.US	Arlo Technologies Inc	20251020	17.77	18.13	17.54	18.11	696000	18.11	up	up	correct
ARMK.US	Aramark	20251020	38.86	39.07	38.61	38.76	3581600	38.5182	down	down	correct
AROC.US	Archrock Inc	20251020	24.45	25.05	24.4	24.59	2085294	24.2228	up	down	incorrect
ARR.US	PC	20251020	21.5	21.55	21.3	21.4301	10746	20.8477	down	up	incorrect
ARW.US	Arrow Electronics Inc	20251020	120	124.9	120	124.75	581900	124.75	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20251020	50.12	50.87	49.51	50.11	142700	50.078	down	down	correct
ASAN.US	Asana Inc	20251020	14.08	14.73	14.01	14.62	2608794	14.62	up	up	correct
ASB.US	PF	20251020	21.27	21.79	21.2501	21.42	9451	20.7047	up	up	correct
ASC.US	Ardmore Shipping Corporation	20251020	11.54	11.83	11.54	11.77	677700	11.6086	up	up	correct
ASG.US	Liberty All	20251020	5.51	5.55	5.51	5.54	159100	5.2989	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20251020	20.85	20.99	20.766	20.88	161600	19.9091	up	down	incorrect
ASGN.US	ASGN Incorporated	20251020	46.41	47.19	46.16	46.64	554800	46.64	up	down	incorrect
ASH.US	Ashland Global Holdings Inc	20251020	49.2	50.06	49.06	49.93	440400	49.2082	up	up	correct
ASIX.US	AdvanSix Inc	20251020	19.74	19.8899	19.11	19.13	173480	18.9177	down	down	correct
ASPN.US	Aspen Aerogels Inc	20251020	8.14	8.41	8.063	8.31	1141600	8.31	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20251020	306.49	307.92	301.21	302.52	56000	294.4445	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20251020	13.09	13.1	12.93	12.99	8064100	12.99	down	down	correct
ATEN.US	A10 Networks Inc	20251020	17.66	17.755	17.44	17.68	417739	17.5674	up	up	correct
ATH.US	PD	20251020	17.7	18.0399	17.61	17.64	76373	17.3248	down	down	correct
ATHM.US	Autohome Inc	20251020	27.51	27.83	27.14	27.81	247800	26.374	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20251020	81.8	82.115	79.76	81.41	927360	81.41	down	down	correct
ATKR.US	Atkore Inc	20251020	65.69	66.7	65.69	66	265400	65.3381	up	up	correct
ATO.US	Atmos Energy Corporation	20251020	177.57	178.07	175.31	177.74	654500	175.7487	up	up	correct
ATR.US	AptarGroup Inc	20251020	129.61	130.09	128.02	130	240500	129.0214	up	up	correct
ATUS.US	Altice USA Inc	20251020	2.42	2.45	2.371	2.41	1726900	2.41	down	down	correct
AU.US	AngloGold Ashanti Limited	20251020	74.38	75.44	73.43	75.29	3080000	74.5194	up	up	correct
AUST.US	Austin Gold Corp.	20251020	2.5	2.59	2.315	2.408	253500	2.408	down	down	correct
AVA.US	Avista Corporation	20251020	38.55	39.02	38.425	39.01	326921	38.101	up	down	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20251020	3.86	3.96	3.69	3.74	109000	3.693	down	up	incorrect
AVB.US	AvalonBay Communities Inc	20251020	188.01	189.11	186.78	187.05	502200	185.2806	down	up	incorrect
AVD.US	American Vanguard Corporation	20251020	5.29	5.35	5.24	5.27	98800	5.27	down	down	correct
AVK.US	Advent Convertible and Income Fund	20251020	12.7	12.8	12.7	12.78	156100	12.3155	up	up	correct
AVNS.US	Avanos Medical Inc	20251020	11.53	11.92	11.43	11.76	444300	11.76	up	up	correct
AVNT.US	Avient Corporation	20251020	31.52	31.98	31.48	31.93	369100	31.6513	up	up	correct
AVY.US	Avery Dennison Corporation	20251020	159.76	161	159.73	160.25	752750	158.5895	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20251020	10.88	10.98	10.86	10.92	369413	10.5874	up	up	correct
AWI.US	Armstrong World Industries Inc	20251020	201.27	201.75	199.01	201.22	162900	200.4631	down	down	correct
AWK.US	American Water Works Company Inc	20251020	143.99	145.61	143.02	145.43	1107188	143.5289	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20251020	3.88	3.95	3.88	3.93	64700	11.2082	up	up	correct
AWR.US	American States Water Company	20251020	75.56	77.28	75.2354	77.05	230580	76.0039	up	up	correct
AX.US	Axos Financial Inc	20251020	77.48	78.91	76.98	78.56	342900	78.56	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20251020	5.65	5.75	5.57	5.66	3275400	5.66	up	up	correct
AXP.US	American Express Company	20251020	347.39	350.22	342.65	349.48	3465425	348.7054	up	up	correct
AXR.US	AMREP Corporation	20251020	23.93	24.7	23.93	24.13	6170	24.13	up	up	correct
AXS.US	PE	20251020	21.57	21.58	21.48	21.51	20000	21.1454	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20251020	28.64	28.64	28.12	28.53	4240734	28.53	down	down	correct
AYI.US	Acuity Brands Inc	20251020	362.35	365.28	354.4	364.36	196500	364.1244	up	up	correct
AZO.US	AutoZone Inc	20251020	4030.17	4034.1	3945.12	3968.57	119632	3968.57	down	down	correct
AZZ.US	AZZ Inc	20251020	98.21	99.58	97.25	98.19	326100	98.0348	down	down	correct
B.US	Barnes Group Inc	20251020	34.34	34.84	33.69	34.73	15869800	34.2932	up	down	incorrect
BA.US	The Boeing Company	20251020	215.13	217.38	214.56	216.82	5865100	216.82	up	up	correct
BABA.US	Alibaba Group Holding Limited	20251020	167.29	174.97	165.79	173.47	20120500	173.47	up	down	incorrect
BAC.US	PP	20251020	17.5	17.57	17.4605	17.57	106481	17.3092	up	down	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20251020	98.45	101.5	98.22	100.95	1332600	99.5314	up	up	correct
BAK.US	Braskem S.A	20251020	2.42	2.49	2.4	2.4	600200	2.4	down	down	correct
BALY.US	Bally's Corporation	20251020	12.92	13.15	12.7	12.8	44706	12.8	down	down	correct
BAM.US	Brookfield Asset Management Inc	20251020	54.64	55.055	54.33	54.6	859700	53.583	down	down	correct
BAP.US	Credicorp Ltd	20251020	255.59	258.26	252.92	253.57	249200	253.57	down	down	correct
BARK.US	Original Bark Co	20251020	0.81	0.9	0.795	0.88	1419900	0.88	up	up	correct
BAX.US	Baxter International Inc	20251020	23.24	23.6	23.11	23.13	4500700	23.1064	down	up	incorrect
BB.US	BlackBerry Limited	20251020	4.53	4.64	4.49	4.58	6833700	4.58	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20251020	9.38	9.82	9.22	9.41	1127100	9.3321	up	down	incorrect
BBD.US	Banco Bradesco S.A	20251020	3.34	3.39	3.32	3.38	50038900	3.2937	up	down	incorrect
BBDC.US	Barings BDC Inc	20251020	8.58	8.64	8.54	8.62	375000	8.1095	up	up	correct
BBDO.US	Banco Bradesco S.A	20251020	2.88	2.94	2.86	2.94	48500	2.8656	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20251020	16.54	16.61	16.5	16.59	183000	16.201	up	up	correct
BBU.US	Brookfield Business Partners L.P	20251020	35.05	35.81	34.94	35.51	65400	35.4439	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20251020	19.97	20.16	19.95	20.12	3021300	19.7526	up	up	correct
BBW.US	Build	20251020	56.29	56.48	55.04	55.35	212674	55.1128	down	up	incorrect
BBWI.US	Bath Body Works Inc	20251020	26.48	26.88	25.74	25.78	4685500	25.2432	down	down	correct
BBY.US	Best Buy Co. Inc	20251020	80	81.17	79.895	81.01	4272929	79.9542	up	up	correct
BC.US	PC	20251020	24.4	24.5499	24.2301	24.41	6321	24.0302	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20251020	14.53	14.55	14.47	14.52	701800	13.5137	down	down	correct
BCC.US	Boise Cascade Company	20251020	71.4	71.756	70.54	71	330600	70.6055	down	down	correct
BCE.US	BCE Inc	20251020	24.27	24.31	23.72	23.86	2580200	23.5472	down	down	correct
BCH.US	Banco de Chile	20251020	32.92	33.22	32.86	33.15	181547	33.15	up	up	correct
BCO.US	The Brink's Company	20251020	111.82	113.75	111.55	113.72	159100	113.2314	up	up	correct
BCS.US	Barclays PLC	20251020	19.54	19.64	19.48	19.62	6586200	19.3875	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20251020	9.68	9.84	9.68	9.8	362000	9.5624	up	up	correct
BDC.US	Belden Inc	20251020	113.39	115.65	113.39	115.56	162000	115.5135	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20251020	9	9.04	8.97	8.98	451100	8.6381	down	down	correct
BDN.US	Brandywine Realty Trust	20251020	3.71	3.73	3.63	3.67	1757100	3.5725	down	down	correct
BDX.US	Becton Dickinson and Company	20251020	189.28	193.43	189.28	191	2206157	149.3443	up	down	incorrect
BE.US	Bloom Energy Corporation	20251020	116.14	119.6	108.206	109.06	8369800	109.06	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20251020	2	2.16	2	2.16	2806	2.16	up	up	correct
BEKE.US	KE Holdings Inc	20251020	18.39	18.75	18.2	18.74	3266668	18.74	up	up	correct
BEN.US	Franklin Resources Inc	20251020	22.37	22.73	22.33	22.65	4365500	22.3434	up	up	correct
BEP.US	PA	20251020	18.38	18.75	18.38	18.56	2751	18.2294	up	up	correct
BEPH.US	BEPH	20251020	15.48	15.68	15.4	15.65	33700	15.3576	up	up	correct
BEST.US	BEST Inc	20251020	102	104	99	102	13065400	102
BF.US	B	20251020	28.95	29.3297	28.74	28.93	2853156	28.705	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20251020	100.03	102.05	100.03	101.62	413246	101.62	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20251020	9.98	10.01	9.95	9.99	103145	9.7932	up	down	incorrect
BFS.US	Saul Centers Inc	20251020	30.07	30.24	29.76	30.23	57200	29.6814	up	down	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20251020	10.81	10.9097	10.81	10.898	151816	10.69	up	up	correct
BG.US	Bunge Limited	20251020	98	99.41	96.65	97.25	1928500	95.9894	down	up	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20251020	14.9	14.97	14.9	14.97	88300	14.3765	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20251020	13.03	13.07	12.97	13.02	94300	12.6679	down	down	correct
BGS.US	B&G Foods Inc	20251020	4.64	4.64	4.51	4.55	1574800	4.3583	down	down	correct
BGSF.US	BGSF Inc	20251020	3.65	3.7	3.63	3.66	55200	3.66	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20251020	11.84	11.85	11.73	11.75	131896	11.2654	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20251020	5.75	5.79	5.73	5.76	250600	5.5948	up	down	incorrect
BH.US	Biglari Holdings Inc	20251020	365	369.91	359.59	367.97	10200	367.97	up	up	correct
BHC.US	Bausch Health Companies Inc	20251020	6.08	6.39	6.04	6.31	2263900	6.31	up	up	correct
BHE.US	Benchmark Electronics Inc	20251020	42.29	43.12	42.09	42.77	225500	42.6034	up	up	correct
BHK.US	BlackRock Core Bond Trust	20251020	9.88	9.92	9.86	9.92	208100	9.615	up	up	correct
BHP.US	BHP Group	20251020	56.13	57.13	55.97	56.8	3957400	55.7031	up	up	correct
BHR.US	PD	20251020	20.3	20.92	20.1335	20.6207	7025	20.0388	up	down	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20251020	11.1	11.23	11.07	11.23	13400	11.034	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20251020	16.58	18.05	16.43	17.54	3183200	17.54	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20251020	6.62	6.64	6.56	6.61	663120	6.457	down	down	correct
BILL.US	Bill.com Holdings Inc	20251020	51.61	52.8	51.3137	52.52	1994624	52.52	up	up	correct
BIO.US	Bio	20251020	312.99	322.535	305.32	321.9	199074	321.9	up	up	correct
BIP.US	PB	20251020	16.86	17.0649	16.75	16.88	5686	16.2726	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20251020	45.42	46.185	45.31	46.15	467000	45.2997	up	down	incorrect
BIPH.US	Safeplus International Holdings Limited	20251020	17.36	17.44	17.1	17.2	21209	16.881	down	up	incorrect
BIT.US	BlackRock Multi	20251020	13.08	13.13	13.02	13.05	415300	12.5678	down	up	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20251020	93.96	94.78	93.408	93.92	1115600	93.92	down	up	incorrect
BK.US	The Bank of New York Mellon Corporation	20251020	106.52	109.05	106.52	108.5	3982189	107.4914	up	up	correct
BKD.US	Brookdale Senior Living Inc	20251020	8.68	8.8	8.62	8.77	1296200	8.77	up	up	correct
BKE.US	The Buckle Inc	20251020	54.81	55.53	54.62	55.36	312125	52.0112	up	up	correct
BKH.US	Black Hills Corporation	20251020	63.33	64.9	63.22	64.83	983700	63.5939	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20251020	11.34	11.38	11.3	11.34	27846	11.1142
BKT.US	BlackRock Income Trust Inc	20251020	11.22	11.23	11.1	11.13	227158	10.7811	down	down	correct
BKU.US	BankUnited Inc	20251020	36.48	37.02	36.28	36.92	901700	36.6696	up	up	correct
BLD.US	TopBuild Corp	20251020	437.36	443.2	435.335	440.68	174400	440.68	up	up	correct
BLDR.US	Builders FirstSource Inc	20251020	122.36	123.86	121.22	122.46	1539400	122.46	up	down	incorrect
BLE.US	BlackRock Municipal Income Trust II	20251020	10.47	10.52	10.45	10.52	121769	10.3057	up	down	incorrect
BLK.US	BlackRock Inc	20251020	1178	1178.99	1158.624	1160	678897	1147.9902	down	down	correct
BLND.US	Blend Labs Inc.	20251020	3.36	3.55	3.295	3.41	4653200	3.41	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20251020	13.79	13.84	13.74	13.77	75000	13.3258	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20251020	45.1	45.27	44.75	45.24	126406	43.9881	up	up	correct
BMA.US	Banco Macro S.A	20251020	53.81	56.33	51.35	52.75	671600	51.8912	down	down	correct
BME.US	BlackRock Health Sciences Trust	20251020	37.77	38.15	37.51	38.03	31500	37.074	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20251020	14.9	15	14.84	14.98	143100	14.5483	up	up	correct
BMI.US	Badger Meter Inc	20251020	182.34	188.23	182.34	187.41	578000	186.4853	up	up	correct
BML.US	PL	20251020	20.57	20.6255	20.51	20.61	21552	19.9919	up	up	correct
BMO.US	Bank of Montreal	20251020	125.38	126.15	125.22	125.8	386500	123.5746	up	up	correct
BMY.US	Bristol	20251020	43.66	43.98	43.51	43.59	11511500	43.0809	down	down	correct
BNED.US	Barnes & Noble Education Inc	20251020	9.32	9.52	9.23	9.49	177800	9.49	up	up	correct
BNL.US	Broadstone Net Lease Inc	20251020	18.65	18.845	18.55	18.83	1006911	18.5187	up	down	incorrect
BNS.US	The Bank of Nova Scotia	20251020	63.89	64.17	63.74	64.06	866900	63.3839	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20251020	10.32	10.41	10.3029	10.34	51417	10.1348	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20251020	11.58	11.62	11.54	11.58	175700	11.2571
BOH.US	PA	20251020	16.85	16.9736	16.85	16.9736	2690	16.6986	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20251020	187.05	190.44	185.31	189.26	546300	189.26	up	up	correct
BORR.US	Borr Drilling Limited	20251020	2.6	2.76	2.595	2.76	3241152	2.76	up	up	correct
BOX.US	Box Inc	20251020	32.66	33.11	32.53	33.08	1662700	33.08	up	up	correct
BP.US	BP p.l.c	20251020	33.07	33.31	32.92	33.22	5937700	32.3462	up	down	incorrect
BQ.US	Boqii Holding Limited	20251020	8.25	8.2999	7.802	8.25	69490	8.25
BR.US	Broadridge Financial Solutions Inc	20251020	229.07	231.345	228.07	230.68	378581	229.7085	up	down	incorrect
BRBR.US	BellRing Brands Inc	20251020	33.14	33.4922	32	32.34	3337721	32.34	down	up	incorrect
BRC.US	Brady Corporation	20251020	76.07	76.34	75.24	76.06	97600	75.8336	down	up	incorrect
BRK.US	B	20251020	492.36	494.42	490.32	494.08	4605300	494.08	up	up	correct
BRO.US	Brown & Brown Inc	20251020	87.91	87.94	86.79	87.52	2264500	87.1369	down	down	correct
BROS.US	Dutch Bros Inc.	20251020	55.365	57.07	55	56.1	4057165	56.1	up	up	correct
BRSP.US	Brightspire Capital Inc	20251020	5.28	5.32	5.215	5.3	538100	5.1525	up	up	correct
BRT.US	BRT Apartments Corp	20251020	14.95	15.09	14.63	14.96	27600	14.7066	up	up	correct
BRW.US	Voya Prime Rate Trust	20251020	7.38	7.38	7.27	7.27	447100	6.9224	down	down	correct
BRX.US	Brixmor Property Group Inc	20251020	27.35	27.49	27.02	27.3	2417000	26.9761	down	down	correct
BSAC.US	Banco Santander	20251020	27.78	28.08	27.76	28.02	268200	28.02	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20251020	5.35	5.44	5.34	5.44	339800	5.2337	up	up	correct
BSM.US	Black Stone Minerals L.P	20251020	12.56	12.64	12.46	12.62	420400	12.0935	up	up	correct
BST.US	BlackRock Science and Technology Trust	20251020	41.38	41.8	41.29	41.39	147800	39.4462	up	down	incorrect
BSTZ.US	BlackRock Science and Technology Trust II	20251020	21.57	21.79	21.56	21.57	178200	20.6351
BTA.US	BlackRock Long	20251020	9.46	9.53	9.46	9.51	57300	9.3131	up	up	correct
BTCM.US	BIT Mining Limited	20251020	2.68	2.8	2.68	2.7	253263	2.7	up	up	correct
BTI.US	British American Tobacco p.l.c	20251020	51.43	51.46	51.07	51.16	3209400	50.488	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20251020	34.03	34.53	33.96	34.33	35600	33.7183	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20251020	22.6	22.67	22.52	22.61	105900	22.4266	up	up	correct
BTU.US	Peabody Energy Corporation	20251020	32.01	32.37	31.5638	31.93	2566237	31.78	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20251020	11.06	11.08	11	11.03	249100	10.6915	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20251020	26.55	26.72	26.42	26.47	56400	24.946	down	down	correct
BUR.US	Burford Capital Limited	20251020	10.78	10.85	10.575	10.71	1707343	10.6391	down	down	correct
BURL.US	Burlington Stores Inc	20251020	276.37	277.515	264.455	267.27	909764	267.27	down	down	correct
BV.US	BrightView Holdings Inc	20251020	12.99	13.14	12.905	13.13	700492	13.13	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20251020	26.3	26.38	25.28	25.65	1571500	25.4893	down	down	correct
BW.US	PA	20251020	15.03	15.5973	15.03	15.35	19405	14.9735	up	up	correct
BWA.US	BorgWarner Inc	20251020	42.81	43.17	42.56	42.97	1330319	42.674	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20251020	8.59	8.66	8.59	8.63	50200	8.2307	up	up	correct
BWSN.US	BWSN	20251020	24.99	25.05	24.95	24.98	41000	24.98	down	down	correct
BWXT.US	BWX Technologies Inc	20251020	206	208.78	202.85	207.72	1004135	207.4248	up	up	correct
BX.US	The Blackstone Group Inc	20251020	158.07	161.22	157.72	160.44	3081300	157.2015	up	up	correct
BXC.US	BlueLinx Holdings Inc	20251020	70.51	72.18	70.51	71.77	54900	71.77	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20251020	17.81	17.95	17.67	17.88	1343100	17.4547	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20251020	14.25	14.37	14.25	14.34	107300	14.0676	up	up	correct
BXP.US	Boston Properties Inc	20251020	71.31	71.85	70.63	70.67	905800	69.9559	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20251020	26.07	26.08	25.65	25.95	2036900	25.2154	down	down	correct
BY.US	Byline Bancorp Inc	20251020	26.36	26.93	26.16	26.86	157355	26.6621	up	up	correct
BYD.US	Boyd Gaming Corporation	20251020	82.92	83.63	82.37	82.71	832000	82.5351	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20251020	11	11.04	10.94	11	162620	10.7805
BZH.US	Beazer Homes USA Inc	20251020	23.1	23.36	22.81	23.26	191700	23.26	up	up	correct
C.US	PN	20251020	31.015	31.08	30.88	30.96	140802	29.5958	down	down	correct
CAAP.US	Corporación América Airports S.A	20251020	18.08	18.3	17.75	17.97	200500	17.97	down	down	correct
CABO.US	Cable One Inc	20251020	164.6	167.73	163.69	166.73	75900	166.73	up	up	correct
CACI.US	CACI International Inc	20251020	518.71	533.96	518.71	526.84	221500	526.84	up	up	correct
CADE.US	P	20251020	21.46	21.65	21.46	21.65	3987	21.65	up	up	correct
CAE.US	CAE Inc	20251020	27.56	28.17	27.55	28.06	592000	28.06	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20251020	16.14	16.3506	15.9901	16.245	18845	15.9943	up	up	correct
CAG.US	Conagra Brands Inc	20251020	18.57	18.63	18.47	18.5	7300000	17.7767	down	down	correct
CAH.US	Cardinal Health Inc	20251020	157.12	158.23	155.84	157.27	1154400	156.8789	up	up	correct
CAL.US	Caleres Inc	20251020	12.61	12.82	12.52	12.53	607900	12.4633	down	up	incorrect
CALX.US	Calix Inc	20251020	59.73	61.1	59.47	60.13	340300	60.13	up	down	incorrect
CANG.US	Cango Inc	20251020	4.35	4.51	4.28	4.34	976800	2.17	down	up	incorrect
CAPL.US	CrossAmerica Partners LP	20251020	20.03	20.3	19.81	20.14	31100	19.1835	up	up	correct
CARR.US	Carrier Global Corporation	20251020	56.79	57.69	56.79	57.67	7441166	57.2037	up	up	correct
CARS.US	Cars.com Inc	20251020	10.41	10.63	10.35	10.57	900600	10.57	up	up	correct
CAT.US	Caterpillar Inc	20251020	529.56	534.2	526.94	531.18	2170839	529.9401	up	down	incorrect
CATO.US	The Cato Corporation	20251020	3.92	4.11	3.92	4.08	24100	4.08	up	up	correct
CB.US	Chubb Limited	20251020	269.37	269.52	267.07	268.2	2009621	267.3498	down	up	incorrect
CBRE.US	CBRE Group Inc	20251020	157.64	160.19	156.93	159.88	1088800	159.88	up	up	correct
CBT.US	Cabot Corporation	20251020	69.97	70.66	69.56	70.61	269500	69.6958	up	down	incorrect
CBU.US	Community Bank System Inc	20251020	55.9	56.65	55.89	56.04	232166	55.6061	up	up	correct
CBZ.US	CBIZ Inc	20251020	51.53	51.91	50.94	51.84	441600	51.84	up	up	correct
CC.US	The Chemours Company	20251020	13.1	13.4	12.95	13.31	2394700	13.1474	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20251020	97.13	98.92	96.95	98.87	2378400	97.7146	up	up	correct
CCJ.US	Cameco Corporation	20251020	87.65	87.7	84.79	85.9	3758500	85.7331	down	down	correct
CCK.US	Crown Holdings Inc	20251020	93.11	95.04	93.07	94.41	2716600	94.1611	up	up	correct
CCL.US	Carnival Corporation & plc	20251020	28.45	29.06	28.41	28.86	15392310	28.7272	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20251020	4.98	5.565	4.42	5.49	47147	5.49	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20251020	1.81	1.95	1.79	1.88	15844600	1.88	up	up	correct
CCS.US	Century Communities Inc	20251020	60.28	61.2	59.78	59.88	205500	59.3354	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20251020	12.52	12.68	12.47	12.65	115000	12.4738	up	up	correct
CDE.US	Coeur Mining Inc	20251020	22.06	22.34	21.32	22.03	9855400	22.03	down	down	correct
CDR.US	PC	20251020	16.64	16.64	16.54	16.54	1440	15.7657	down	down	correct
CDRE.US	Cadre Holdings Inc.	20251020	41.14	42.91	40.975	41.3	246600	41.1054	up	up	correct
CE.US	Celanese Corporation	20251020	40.69	41.65	40.17	41.04	1704273	40.9884	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20251020	16.07	16.07	15.69	15.83	31000	15.4951	down	down	correct
CEPU.US	Central Puerto S.A	20251020	9.42	9.72	9.23	9.29	271300	9.29	down	down	correct
CF.US	CF Industries Holdings Inc	20251020	83.78	84.54	83.44	83.93	1659900	82.9893	up	up	correct
CFG.US	PE	20251020	20.18	20.27	20.1641	20.21	19484	19.8863	up	up	correct
CGAU.US	Centerra Gold Inc	20251020	12.14	12.18	11.895	12.13	1645630	12.081	down	up	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20251020	13.91	13.98	13.7	13.96	226300	13.1317	up	up	correct
CHD.US	Church & Dwight Co. Inc	20251020	88.45	88.59	87.1	88.08	1990900	87.5038	down	down	correct
CHE.US	Chemed Corporation	20251020	441.97	445.78	436.6	444.95	155653	443.7763	up	up	correct
CHGG.US	Chegg Inc	20251020	1.3	1.36	1.28	1.35	1653200	1.35	up	up	correct
CHH.US	Choice Hotels International Inc	20251020	99.91	100.62	98.91	99.04	292600	98.7411	down	down	correct
CHMI.US	PB	20251020	23.96	24	23.6	23.61	2486	22.9917	down	down	correct
CHN.US	The China Fund Inc	20251020	17.6	17.87	17.1701	17.765	44899	17.765	up	up	correct
CHRB.US	CHRB	20251020	22.2	22.75	22.2	22.75	575	22.75	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20251020	43.72	43.91	43.56	43.82	145300	43.82	up	up	correct
CHWY.US	Chewy Inc	20251020	37.6	37.87	37.24	37.46	4587390	37.46	down	down	correct
CI.US	Cigna Corporation	20251020	299.93	308.7	299.39	306.84	1608900	303.4543	up	up	correct
CIA.US	Citizens Inc	20251020	5.78	6.08	5.78	6.05	187800	6.05	up	up	correct
CIB.US	Bancolombia S.A	20251020	57.3	57.37	55.35	55.66	471600	55.66	down	down	correct
CIEN.US	Ciena Corporation	20251020	173.63	177.79	171.95	173.12	2010800	173.12	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20251020	1.7	1.73	1.7	1.71	58100	1.6512	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20251020	2.01	2.05	2.01	2.03	3547700	1.9606	up	down	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20251020	23.07	23.18	22.99	23.03	105600	20.5592	down	up	incorrect
CIM.US	PD	20251020	24.05	24.0787	23.96	24	9621	22.8272	down	up	incorrect
CINT.US	CI&T Inc	20251020	4.25	4.46	4.25	4.43	150429	4.43	up	down	incorrect
CIO.US	PA	20251020	24.92	24.999	24.92	24.98	6422	24.98	up	down	incorrect
CION.US	Cion Investment Corp	20251020	9.23	9.32	9.16	9.31	243300	8.7844	up	down	incorrect
CL.US	Colgate	20251020	79.23	79.35	78.69	78.75	4087500	78.2707	down	down	correct
CLB.US	Core Laboratories N.V	20251020	11.4	11.93	11.4	11.85	330100	11.836	up	up	correct
CLDT.US	PA	20251020	20.95	21.05	20.855	20.95	9521	20.5211
CLF.US	Cleveland	20251020	15.62	16.7	15.05	16.18	77598125	16.18	up	up	correct
CLH.US	Clean Harbors Inc	20251020	237.55	244.05	237.55	243.38	729700	243.38	up	up	correct
CLPR.US	Clipper Realty Inc	20251020	4	4.32	3.98	4.19	67600	4.0844	up	up	correct
CLS.US	Celestica Inc	20251020	284.01	287	268.67	273.5	2317000	273.5	down	down	correct
CLW.US	Clearwater Paper Corporation	20251020	19	20	19	19.64	248900	19.64	up	up	correct
CLX.US	The Clorox Company	20251020	119.8	121.12	119.41	119.59	1413600	117.0565	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20251020	80.31	81.02	80.31	80.74	414000	80.0746	up	up	correct
CMA.US	Comerica Incorporated	20251020	75.25	76.86	75.23	76.76	2927416	76.1508	up	up	correct
CMC.US	Commercial Metals Company	20251020	58.31	59.4	58.09	58.62	2202400	58.3083	up	up	correct
CMCM.US	Cheetah Mobile Inc	20251020	7.46	7.82	7.46	7.68	36600	7.68	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20251020	41.82	42.34	41.32	41.63	15121600	41.63	down	down	correct
CMI.US	Cummins Inc	20251020	415.36	417.04	411.64	414.01	799700	410.8488	down	down	correct
CMP.US	Compass Minerals International Inc	20251020	18.52	18.69	17.8	18.63	288108	18.63	up	up	correct
CMS.US	PC	20251020	19.06	19.24	18.9	19.1	15232	18.8174	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20251020	23.7	23.98	23.59	23.78	10541	23.0538	up	up	correct
CMSC.US	CMS Energy Corp	20251020	24.16	24.16	24.04	24.05	16469	23.6671	down	down	correct
CMSD.US	CMS Energy Corp	20251020	24.37	24.44	24.279	24.38	15800	23.6424	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20251020	3.32	3.4	3.31	3.4	184489	3.4	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20251020	3.48	3.51	3.48	3.5	55400	3.4329	up	up	correct
CNA.US	CNA Financial Corporation	20251020	45.61	45.675	45.18	45.58	248000	44.6938	down	down	correct
CNC.US	Centene Corporation	20251020	35.23	36.15	35.18	35.61	6873100	35.61	up	down	incorrect
CNF.US	CNFinance Holdings Limited	20251020	4.85	4.97	4.74	4.88	14700	4.88	up	up	correct
CNI.US	Canadian National Railway Company	20251020	96.16	96.22	94.99	95.36	990678	94.7291	down	down	correct
CNK.US	Cinemark Holdings Inc	20251020	26.36	27.03	26.36	26.7	3473900	26.5287	up	up	correct
CNM.US	Core & Main Inc	20251020	52.7	53.14	52.34	52.62	1612900	52.62	down	down	correct
CNMD.US	CONMED Corporation	20251020	45.76	47.89	45.71	47.78	389026	47.78	up	up	correct
CNNE.US	Cannae Holdings Inc	20251020	18.48	18.72	18.345	18.7	524933	18.5274	up	up	correct
CNO.US	PA	20251020	19.67	19.9994	19.67	19.9994	773	19.3417	up	up	correct
CNP.US	CenterPoint Energy Inc	20251020	39.79	40.26	39.79	40.22	4227500	39.7772	up	down	incorrect
CNQ.US	Canadian Natural Resources Limited	20251020	30.12	30.37	29.95	30.1	4898400	29.7223	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20251020	91.12	93.07	90.42	91.64	530300	91.4115	up	up	correct
CNS.US	Cohen & Steers Inc	20251020	70.29	71.56	68.89	70.64	281400	70.0006	up	up	correct
CNX.US	CNX Resources Corporation	20251020	32.28	32.84	32.21	32.3	2093698	32.3	up	up	correct
CODI.US	PC	20251020	18.41	18.42	18.28	18.42	28083	17.9594	up	up	correct
COE.US	China Online Education Group	20251020	49.95	55.8	49.768	55.56	20944	55.56	up	up	correct
COF.US	PL	20251020	17.64	17.72	17.609	17.72	27571	17.1622	up	up	correct
COLD.US	Americold Realty Trust	20251020	13.75	13.85	13.575	13.65	5470100	13.415	down	down	correct
COMP.US	Compass Inc	20251020	7.37	7.55	7.33	7.49	8691878	7.49	up	up	correct
COO.US	The Cooper Companies Inc	20251020	76.02	76.22	73.48	74.99	4088700	74.99	down	down	correct
COOK.US	Traeger Inc	20251020	1.02	1.04	1	1.01	144500	1.01	down	down	correct
COP.US	ConocoPhillips	20251020	86.7	87.25	86.2	87.06	4636400	85.5935	up	up	correct
COR.US	CoreSite Realty Corporation	20251020	325.305	329.58	323.36	327.39	1051052	326.2939	up	up	correct
COTY.US	Coty Inc	20251020	4.33	4.34	4.12	4.13	5180300	4.13	down	down	correct
COUR.US	Coursera Inc	20251020	10.09	10.68	10.01	10.62	2285900	10.62	up	up	correct
CP.US	Canadian Pacific Railway Limited	20251020	76.85	77.02	76.02	76.53	2256200	76.361	down	down	correct
CPA.US	Copa Holdings S.A	20251020	125.69	127.29	125.23	127.14	132400	124.0101	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20251020	7.36	7.5	7.24	7.25	14100	6.6465	down	down	correct
CPB.US	Campbell Soup Company	20251020	30.98	31.14	30.76	31.02	3714900	30.5593	up	down	incorrect
CPF.US	Central Pacific Financial Corp	20251020	28.3	29.04	28.095	28.97	123980	28.455	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20251020	133.92	134.76	133.11	134.32	140500	133.6029	up	down	incorrect
CPNG.US	Coupang Inc	20251020	31.25	31.89	31.24	31.69	4572600	31.69	up	down	incorrect
CPRI.US	Capri Holdings Limited	20251020	21.5	21.73	21.19	21.43	1551576	21.43	down	down	correct
CPS.US	Cooper	20251020	32.77	35.43	32.17	35.38	292000	35.38	up	up	correct
CPT.US	Camden Property Trust	20251020	102.54	103.43	102.51	103.09	541400	102.0631	up	up	correct
CR.US	Crane Co	20251020	185	188.525	185	187.42	412000	186.9504	up	up	correct
CRC.US	California Resources Corp	20251020	47.17	48.06	46.93	46.99	920634	46.5917	down	down	correct
CRD.US	B	20251020	9.82	10.13	9.82	10.13	3589	9.9841	up	up	correct
CRH.US	CRH plc	20251020	118.29	118.41	116.73	117.43	1664300	116.6183	down	down	correct
CRI.US	Carter's Inc	20251020	29.92	30.11	29.19	29.66	894300	29.4149	down	down	correct
CRK.US	Comstock Resources Inc	20251020	17.61	18.16	17.57	18.07	3897200	18.07	up	up	correct
CRL.US	Charles River Laboratories International Inc	20251020	179.35	184.23	178.52	184.14	815800	184.14	up	up	correct
CRM.US	salesforce.com inc	20251020	245	255.4	244.3	254.28	9963900	253.8702	up	up	correct
CRS.US	Carpenter Technology Corporation	20251020	241.73	246.88	239.61	241.77	579636	241.4313	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20251020	7.09	7.16	7.07	7.08	21700	6.815	down	down	correct
CSL.US	Carlisle Companies Incorporated	20251020	325.56	331.69	324.77	329.32	248900	327.2909	up	up	correct
CSTM.US	Constellium SE	20251020	15.44	15.97	15.31	15.95	831000	15.95	up	up	correct
CSV.US	Carriage Services Inc	20251020	44.5	45.1	43.86	44.99	76000	44.7591	up	up	correct
CTA.US	PB	20251020	68.14	68.65	68.14	68.6	9103	67.4763	up	up	correct
CTBB.US	Qwest Corp. NT	20251020	19.28	19.65	19.28	19.46	22018	18.6596	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20251020	20.1	20.1	20.03	20.07	5758	19.6452	down	down	correct
CTO.US	PA	20251020	21.48	21.75	21.48	21.6971	2356	21.2837	up	up	correct
CTOS.US	Custom Truck One Source Inc	20251020	6.48	6.58	6.4	6.58	493529	6.58	up	up	correct
CTRA.US	Coterra Energy Inc	20251020	22.99	23.55	22.94	23.42	8110500	23.2228	up	up	correct
CTS.US	CTS Corporation	20251020	40.25	41.26	40.25	41.22	171200	41.1828	up	up	correct
CTVA.US	Corteva Inc	20251020	61.96	62.43	61.54	61.98	4634300	61.6758	up	up	correct
CUBB.US	Customers Bancorp Inc	20251020	20.711	21	20.6	20.996	3200	20.6735	up	up	correct
CUBE.US	CubeSmart	20251020	42.3	42.5	41.95	42.27	1031100	41.6486	down	down	correct
CUBI.US	PF	20251020	25.31	25.44	25.31	25.36	10481	24.7909	up	up	correct
CUK.US	Carnival Corporation & plc	20251020	25.8	26.34	25.79	26.18	1604100	26.0585	up	down	incorrect
CULP.US	Culp Inc	20251020	4.15	4.23	4.14	4.18	10200	4.18	up	down	incorrect
CURV.US	Torrid Holdings Inc.	20251020	1.46	1.47	1.42	1.44	229720	1.44	down	up	incorrect
CUZ.US	Cousins Properties Incorporated	20251020	26.93	27.27	26.51	26.59	616100	26.2617	down	up	incorrect
CVEO.US	Civeo Corporation	20251020	21.49	21.87	21.4	21.83	61000	21.83	up	up	correct
CVI.US	CVR Energy Inc	20251020	34.42	35.06	34.41	34.89	599800	34.3557	up	up	correct
CVNA.US	Carvana Co	20251020	335.18	341.43	324.43	337.6	2401300	337.6	up	up	correct
CVS.US	CVS Health Corporation	20251020	82.46	82.63	81.52	82.48	5703300	81.1436	up	up	correct
CVX.US	Chevron Corporation	20251020	153.43	154.72	153.18	154.48	5676500	151.2937	up	up	correct
CW.US	Curtiss	20251020	553.33	563.81	547.81	561.23	165164	560.9907	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20251020	18.09	18.98	18.0793	18.93	4074620	18.93	up	up	correct
CWEN.US	Clearway Energy Inc	20251020	31.99	32.06	31.49	31.59	615600	30.8246	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20251020	30.19	30.19	29.64	29.8	144590	29.0298	down	down	correct
CWH.US	Camping World Holdings Inc	20251020	15.5	15.5	15.11	15.26	1230200	15.0757	down	down	correct
CWK.US	Cushman & Wakefield plc	20251020	15.92	16.19	15.8	16.14	815300	16.14	up	up	correct
CWT.US	California Water Service Group	20251020	48.56	49.7099	48.205	49.66	331151	48.9687	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20251020	9.68	9.75	9.5	9.56	6148900	9.5414	down	down	correct
CXE.US	MFS High Income Municipal Trust	20251020	3.68	3.71	3.67	3.7	147000	3.6298	up	down	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20251020	7.95	7.99	7.95	7.98	4300	7.8457	up	down	incorrect
CXM.US	Sprinklr Inc.	20251020	7.66	7.81	7.66	7.76	832064	7.76	up	down	incorrect
CXW.US	CoreCivic Inc	20251020	18	18.13	17.76	18.02	508000	18.02	up	up	correct
CYD.US	China Yuchai International Limited	20251020	29.91	33.45	28.65	33.36	809700	33.36	up	up	correct
CYH.US	Community Health Systems Inc	20251020	3.11	3.25	3.1	3.19	3484400	3.19	up	up	correct
D.US	Dominion Energy Inc	20251020	60.92	61.66	60.85	61.45	3726000	60.1243	up	down	incorrect
DAC.US	Danaos Corporation	20251020	86.84	87.77	85.97	86.16	54300	84.6645	down	up	incorrect
DAL.US	Delta Air Lines Inc	20251020	60.08	62.23	59.21	61.75	6512100	61.5827	up	down	incorrect
DAN.US	Dana Incorporated	20251020	19.11	19.41	19.06	19.34	1737788	19.1836	up	down	incorrect
DAO.US	Youdao Inc	20251020	10.89	11.35	10.83	11.19	75970	11.19	up	down	incorrect
DAR.US	Darling Ingredients Inc	20251020	31.7	32.45	31.59	31.8	2286000	31.8	up	down	incorrect
DASH.US	DoorDash Inc	20251020	263.86	267.2	262.6902	265.37	2376178	265.37	up	up	correct
DAVA.US	Endava plc	20251020	8.6	8.95	8.5	8.61	894300	8.61	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20251020	33.86	33.96	33.66	33.9	1456900	33.9	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20251020	56.47	57.51	56.2	57.41	180903	57.41	up	up	correct
DBI.US	Designer Brands Inc	20251020	3.43	3.57	3.42	3.56	580900	3.5222	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20251020	15.43	15.54	15.33	15.38	545400	14.9421	down	down	correct
DBRG.US	PJ	20251020	21.75	21.86	21.75	21.85	6165	21.3659	up	up	correct
DCI.US	Donaldson Company Inc	20251020	83.09	83.565	82.92	83.21	344022	82.7198	up	up	correct
DCO.US	Ducommun Incorporated	20251020	92.7	95.99	92.7	95.6	100100	95.6	up	up	correct
DD.US	DuPont de Nemours Inc	20251020	80.12	81.0401	80	80.95	7278506	33.5639	up	up	correct
DDD.US	3D Systems Corporation	20251020	3.24	3.8	3.21	3.78	7306600	3.78	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20251020	1.88	1.97	1.88	1.96	643600	1.96	up	down	incorrect
DDS.US	Dillard's Inc	20251020	601.32	605.17	592.25	593.71	58100	568.9729	down	up	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20251020	25.86	25.978	25.86	25.89	9474	25.4337	up	up	correct
DE.US	Deere & Company	20251020	457.61	463.89	455.89	462.44	813800	460.8459	up	up	correct
DEA.US	Easterly Government Properties Inc	20251020	22.07	22.25	21.86	22.18	300530	21.2926	up	up	correct
DECK.US	Deckers Outdoor Corporation	20251020	100.33	102.53	100.06	100.19	3934800	100.19	down	up	incorrect
DEI.US	Douglas Emmett Inc	20251020	13.53	13.57	13.12	13.2	2188108	12.9765	down	up	incorrect
DELL.US	Dell Technologies Inc	20251020	150.19	151.41	147.13	147.87	5829581	146.7032	down	up	incorrect
DEO.US	Diageo plc	20251020	97.73	98.54	97.6	97.97	966700	97.97	up	down	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20251020	52.02	52.635	50.63	50.79	205300	50.79	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20251020	21.59	21.63	21.55	21.63	24500	20.9706	up	up	correct
DG.US	Dollar General Corporation	20251020	105.75	108.35	105.255	106.44	2343829	105.988	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20251020	190.69	191.8699	189.5	190.41	1491058	189.5442	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20251020	2.57	2.57	2.56	2.57	130800	2.4978
DHI.US	D.R. Horton Inc	20251020	154.57	155.32	153.3	153.76	3086600	152.8502	down	down	correct
DHT.US	DHT Holdings Inc	20251020	12.2	12.49	12.14	12.16	1722500	11.7013	down	down	correct
DHX.US	DHI Group Inc	20251020	2.06	2.07	2.02	2.05	82800	2.05	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20251020	14.58	14.68	14.56	14.64	49500	14.3503	up	up	correct
DIN.US	Dine Brands Global Inc	20251020	28.1	29.07	27.65	27.7	461000	27.5439	down	down	correct
DIS.US	The Walt Disney Company	20251020	111.03	112.25	110.6	111.96	8047500	111.2076	up	up	correct
DK.US	Delek US Holdings Inc	20251020	34.2	34.9922	34.002	34.27	609566	33.8312	up	up	correct
DKL.US	Delek Logistics Partners LP	20251020	43.8	44.19	43.62	44.13	31300	42.1361	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20251020	229.83	232.24	224.5	225.79	671922	224.5261	down	down	correct
DLB.US	Dolby Laboratories Inc	20251020	69.13	69.39	68.74	68.79	357900	68.0512	down	down	correct
DLR.US	PL	20251020	22.18	22.3301	22.18	22.3301	10747	21.9835	up	up	correct
DLX.US	Deluxe Corporation	20251020	18.18	18.46	18.14	18.42	205538	17.9507	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20251020	14.65	14.7	14.6	14.63	254600	14.1709	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20251020	10.67	10.78	10.67	10.78	71300	10.6148	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20251020	11.92	11.93	11.82	11.85	49800	11.2262	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20251020	13.8	14.2449	13.53	13.63	1102498	13.63	down	down	correct
DNOW.US	NOW Inc	20251020	14.17	14.39	14.09	14.3	997600	14.3	up	up	correct
DNP.US	DNP Select Income Fund Inc	20251020	9.97	10.02	9.97	9.99	426500	9.6779	up	up	correct
DOC.US	Physicians Realty Trust	20251020	18.67	18.8	18.61	18.72	4308800	18.2726	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20251020	42.24	42.61	41	41.1	2337388	41.1	down	down	correct
DOCS.US	Doximity Inc.	20251020	68.26	69.27	67.76	68	836000	68	down	down	correct
DOLE.US	Dole plc	20251020	13.25	13.33	13.15	13.19	772600	13.1144	down	down	correct
DOV.US	Dover Corporation	20251020	167.65	169.35	166.925	168.92	1165282	168.0626	up	up	correct
DOW.US	Dow Inc	20251020	21.99	22.085	21.44	21.63	10342700	21.0639	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20251020	13.23	13.29	13.23	13.25	44500	12.9083	up	up	correct
DPZ.US	Domino's Pizza Inc	20251020	417.13	425.05	417.13	422.94	402942	421.2354	up	up	correct
DQ.US	Daqo New Energy Corp	20251020	26.98	27.7	26.9	27.43	685400	27.43	up	up	correct
DRD.US	DRDGOLD Limited	20251020	28.9	29.31	28.53	29.12	623600	29.12	up	up	correct
DRH.US	PA	20251020	25.36	25.373	25.3499	25.35	1982	24.8368	down	down	correct
DRI.US	Darden Restaurants Inc	20251020	191.26	191.5	187.56	187.92	1026900	186.528	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20251020	11.67	11.76	11.63	11.63	574100	11.1878	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20251020	5.97	6.02	5.97	6.02	217000	5.9273	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20251020	10.18	10.19	10.13	10.18	269540	9.7922
DSX.US	PB	20251020	26.5501	27.14	26.5501	27.14	1404	26.5674	up	up	correct
DT.US	Dynatrace Inc	20251020	48.3	50.14	48.13	50.12	2758700	50.12	up	up	correct
DTB.US	DTB	20251020	18.24	18.4	18.24	18.32	9800	18.0311	up	up	correct
DTE.US	DTE Energy Company	20251020	142.81	143.73	142.35	143.32	931200	142.0337	up	down	incorrect
DTF.US	DTF Tax	20251020	11.39	11.46	11.36	11.36	1500	11.2295	down	up	incorrect
DTM.US	DT Midstream Inc	20251020	110.02	110.98	108.96	109.97	898300	109.2247	down	up	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20251020	22.27	22.54	22.27	22.53	17509	21.8717	up	down	incorrect
DUK.US	PA	20251020	25.16	25.26	25.1162	25.24	32944	24.5268	up	up	correct
DUKB.US	Duke Energy Corp	20251020	24.54	24.8	24.54	24.74	35014	24.3952	up	up	correct
DV.US	DoubleVerify Holdings Inc	20251020	10.84	11.27	10.84	11.26	2494109	11.26	up	up	correct
DVA.US	DaVita Inc	20251020	126.43	128.48	125.66	128.05	489400	128.05	up	down	incorrect
DVN.US	Devon Energy Corporation	20251020	31.77	32.28	31.6035	31.93	5770178	31.7258	up	down	incorrect
DX.US	PC	20251020	25.51	25.7221	25.51	25.64	6530	25.0358	up	down	incorrect
DXC.US	DXC Technology Company	20251020	12.97	13.1	12.82	12.99	1401800	12.99	up	up	correct
DY.US	Dycom Industries Inc	20251020	299.68	300.17	292.34	296.31	154900	296.31	down	down	correct
E.US	Eni S.p.A	20251020	34.8	34.92	34.62	34.8	172400	34.423
EAF.US	GrafTech International Ltd	20251020	18.06	18.84	17.73	18.79	164600	18.79	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20251020	21.49	21.54	21.34	21.51	21265	20.9044	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20251020	5.14	5.23	5.14	5.2	288100	4.8223	up	up	correct
EAT.US	Brinker International Inc	20251020	128.37	131.07	127.28	129.78	958921	129.78	up	up	correct
EB.US	Eventbrite Inc	20251020	2.24	2.32	2.23	2.28	445700	2.28	up	up	correct
EBF.US	Ennis Inc	20251020	17.27	17.46	16.97	17.19	249400	16.9523	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20251020	10.1999	10.3293	10.12	10.23	4506440	7.8657	up	up	correct
EBS.US	Emergent BioSolutions Inc	20251020	9.37	9.95	9.35	9.83	784800	9.83	up	up	correct
EC.US	Ecopetrol S.A	20251020	8.9	8.96	8.73	8.74	2359800	8.74	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20251020	16.03	16.19	16.03	16.15	306900	15.0446	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20251020	6.06	6.095	5.82	5.85	2802000	5.3024	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20251020	23.12	23.38	23.12	23.3	2100	22.7836	up	up	correct
ECCW.US	ECCW	20251020	23.75	23.791	23.75	23.766	600	23.3607	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20251020	24.82	24.82	24.685	24.7012	884	24.2885	down	down	correct
ECL.US	Ecolab Inc	20251020	277.3	280.58	276.791	280.17	1482723	279.3867	up	up	correct
ECVT.US	Ecovyst Inc	20251020	8.16	8.25	8.1	8.17	571900	8.17	up	up	correct
ED.US	Consolidated Edison Inc	20251020	101.72	101.94	100.85	101.72	1129300	100.0935
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20251020	5.22	5.26	5.2	5.26	370600	5.139	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20251020	4.89	4.97	4.89	4.89	117400	4.6591
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20251020	18.86	19.15	17.68	17.74	96800	17.74	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20251020	56.55	58.1	56.34	58	824775	57.3606	up	down	incorrect
EEA.US	The European Equity Fund Inc	20251020	10.82	10.93	10.82	10.92	7200	10.7574	up	down	incorrect
EEX.US	Emerald Holding Inc	20251020	4.87	5	4.76	4.82	86800	4.8019	down	up	incorrect
EFC.US	PA	20251020	25	25.105	25	25.08	2271	24.4982	up	down	incorrect
EFR.US	Eaton Vance Senior Floating	20251020	11.17	11.23	11.13	11.18	130700	10.8675	up	down	incorrect
EFT.US	Eaton Vance Floating	20251020	11.49	11.58	11.49	11.49	81100	11.1527
EFX.US	Equifax Inc	20251020	230	232.2	228.25	231.12	1264200	230.5793	up	up	correct
EGHT.US	8x8 Inc	20251020	1.83	1.875	1.81	1.87	338904	1.87	up	down	incorrect
EGO.US	Eldorado Gold Corporation	20251020	28.81	28.93	28.28	28.74	2551000	28.6927	down	up	incorrect
EGP.US	EastGroup Properties Inc	20251020	181.05	183.38	180.23	182.72	263900	181.1596	up	down	incorrect
EGY.US	VAALCO Energy Inc	20251020	3.74	3.78	3.66	3.77	707300	3.6581	up	up	correct
EHC.US	Encompass Health Corporation	20251020	125	125.63	124.34	125.2	402400	124.9759	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20251020	6.37	6.42	6.36	6.38	170100	6.0406	up	up	correct
EIC.US	Eagle Point Income Company Inc	20251020	12.2	12.41	12.15	12.23	181500	11.7161	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20251020	24.64	24.64	24.52	24.57	3200	24.1592	down	down	correct
EIG.US	Employers Holdings Inc	20251020	41.37	41.84	41.24	41.83	100800	41.1667	up	up	correct
EIX.US	Edison International	20251020	57.18	57.76	56.72	57.65	2705446	56.8135	up	up	correct
EL.US	The Estée Lauder Companies Inc	20251020	103.62	104.53	102.13	102.52	4417379	101.8176	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20251020	21.59	21.82	21.465	21.72	4539296	21.72	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20251020	21.38	21.505	21.38	21.505	8100	20.8874	up	up	correct
ELF.US	e.l.f. Beauty Inc	20251020	136.81	137.525	125.89	127.42	2796800	127.42	down	down	correct
ELP.US	Companhia Paranaense de Energia	20251020	9.8	9.9	9.755	9.89	130807	9.3169	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20251020	62.37	62.94	62.06	62.92	1204800	62.3956	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20251020	10.38	10.44	10.34	10.43	125800	9.9799	up	up	correct
EME.US	EMCOR Group Inc	20251020	700	704.09	693.36	700.18	289500	699.7623	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20251020	16.86	17	16.86	17	11900	16.0358	up	up	correct
EMN.US	Eastman Chemical Company	20251020	61.58	62.501	61.32	61.54	1360070	60.7462	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20251020	42.52	42.52	42.1	42.32	62700	40.6819	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20251020	21.69	21.6906	21.6	21.65	4005	21.3326	down	down	correct
EMR.US	Emerson Electric Co	20251020	130.05	131.11	129.29	130.35	1813700	129.29	up	up	correct
ENB.US	Enbridge Inc	20251020	47.2	47.45	47.02	47.21	2233800	45.9497	up	up	correct
ENIC.US	Enel Chile S.A	20251020	3.85	3.92	3.84	3.9	267700	3.8655	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20251020	23.06	23.24	23.06	23.13	5622	22.7772	up	up	correct
ENS.US	EnerSys	20251020	122.54	124.47	122	123.68	240900	123.4648	up	up	correct
ENVA.US	Enova International Inc	20251020	109.7	111.09	108.72	109.47	161300	109.47	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20251020	5.7	5.74	5.7	5.72	100600	5.5942	up	up	correct
EOG.US	EOG Resources Inc	20251020	106.48	107.02	105.78	106.4	3635414	105.3953	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20251020	20.42	20.6	20.4	20.45	73500	19.9152	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20251020	23.6	23.85	23.32	23.33	206500	22.7095	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20251020	16.65	16.67	16.61	16.65	38500	16.387
EP.US	PC	20251020	49.63	49.85	49.63	49.7	1339	49.1029	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20251020	42.81	42.9	41.59	41.91	338596	41.91	down	down	correct
EPAM.US	EPAM Systems Inc	20251020	145.05	148.08	143.45	145	572200	145	down	down	correct
EPC.US	Edgewell Personal Care Company	20251020	20.33	20.37	19.93	19.98	556400	19.6688	down	down	correct
EPD.US	Enterprise Products Partners L.P	20251020	30.28	30.76	30.28	30.67	4046700	29.6547	up	up	correct
EPR.US	PG	20251020	20.79	21.0108	20.4847	20.84	6401	20.4687	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20251020	31.03	31.38	30.895	31.38	1961100	31.0567	up	up	correct
EQH.US	PC	20251020	17.29	17.34	17.25	17.29	17428	16.7285
EQNR.US	Equinor ASA	20251020	22.99	23.21	22.99	23.17	2894900	22.5182	up	down	incorrect
EQR.US	Equity Residential	20251020	62.62	62.98	62.21	62.35	2558800	61.6646	down	down	correct
EQS.US	Equus Total Return Inc	20251020	2.07	2.07	1.96	1.98	6500	1.98	down	down	correct
EQT.US	EQT Corporation	20251020	55.35	57.05	55.12	56.45	5639901	56.125	up	up	correct
ERJ.US	Embraer S.A	20251020	60.27	60.945	59.6	60.7	514530	60.1854	up	up	correct
ES.US	Eversource Energy	20251020	73.05	73.36	72.14	72.85	2344400	71.2893	down	down	correct
ESE.US	ESCO Technologies Inc	20251020	219.15	223.27	214.08	216.22	83480	216.1315	down	down	correct
ESI.US	Element Solutions Inc	20251020	25.76	26.17	25.71	26.02	1879500	25.8806	up	up	correct
ESNT.US	Essent Group Ltd	20251020	59.7	59.92	59.04	59.68	748265	59.3852	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20251020	7.29	7.36	7.1	7.25	1524400	7.2134	down	down	correct
ESS.US	Essex Property Trust Inc	20251020	260.41	261.81	258.8	260.8	377100	258.2386	up	up	correct
ESTC.US	Elastic N.V	20251020	81.47	83.95	81.47	83.83	1256900	83.83	up	up	correct
ETB.US	Eaton Vance Tax	20251020	15	15.11	14.95	15.09	105100	14.6746	up	down	incorrect
ETD.US	Ethan Allen Interiors Inc	20251020	27.47	27.63	27.24	27.36	149300	26.4808	down	down	correct
ETG.US	Eaton Vance Tax	20251020	21.48	21.67	21.41	21.6	88500	21.1124	up	up	correct
ETI.US	P	20251020	22.86	22.93	22.86	22.93	336	22.6007	up	up	correct
ETJ.US	Eaton Vance Risk	20251020	8.89	8.94	8.81	8.86	146500	8.6009	down	down	correct
ETN.US	Eaton Corporation plc	20251020	375.62	379.02	374.6	377.69	1331400	376.6709	up	up	correct
ETO.US	Eaton Vance Tax	20251020	27.48	27.94	27.48	27.73	32800	27.0832	up	up	correct
ETR.US	Entergy Corporation	20251020	96.38	96.935	95.58	96.71	2793404	95.4412	up	up	correct
ETV.US	Eaton Vance Tax	20251020	14.2	14.26	14.14	14.2	160500	13.8141
ETW.US	Eaton Vance Tax	20251020	9.07	9.15	9.07	9.11	336300	8.8522	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20251020	19.18	20	19.03	19.14	10400	18.8282	down	down	correct
ETY.US	Eaton Vance Tax	20251020	15.5	15.64	15.5	15.54	137500	15.1422	up	up	correct
EVC.US	Entravision Communications Corporation	20251020	1.99	2.05	1.99	2.02	179548	1.9882	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20251020	5.43	5.45	5.39	5.42	78200	5.2637	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20251020	11	11.2	11	11.04	32200	10.7431	up	up	correct
EVH.US	Evolent Health Inc	20251020	7.57	7.77	7.54	7.76	1877900	7.76	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20251020	11.09	11.09	11.01	11.04	42500	10.8388	down	down	correct
EVR.US	Evercore Inc	20251020	319.33	325.2	314.54	320.97	264800	319.2978	up	up	correct
EVRG.US	Evergy Inc	20251020	78.35	78.77	77.9	78.65	2824500	77.9281	up	up	correct
EVT.US	Eaton Vance Tax	20251020	24.41	24.44	24.16	24.33	94800	23.7002	down	down	correct
EVTC.US	EVERTEC Inc	20251020	29.96	30.67	29.96	30.65	409500	30.5421	up	up	correct
EW.US	Edwards Lifesciences Corporation	20251020	74.69	75.57	74.43	75.29	4179000	75.29	up	up	correct
EXG.US	Eaton Vance Tax	20251020	9.1	9.18	9.1	9.16	418800	8.907	up	up	correct
EXK.US	Endeavour Silver Corp	20251020	9.43	9.45	8.92	9.33	13102900	9.33	down	down	correct
EXP.US	Eagle Materials Inc	20251020	239.15	240.17	236.44	237.7	184395	237.4379	down	down	correct
EXR.US	Extra Space Storage Inc	20251020	152.37	153.46	150.43	151.47	742300	149.6453	down	down	correct
F.US	PC	20251020	22.33	22.6899	22.29	22.62	32661	21.8435	up	up	correct
FACT.US	Freedom Acquisition I Corp	20251020	10.3095	10.32	10.3048	10.3175	2081	10.3175	up	up	correct
FAF.US	First American Financial Corporation	20251020	60.02	61.14	59.8	61.1	690800	60.5795	up	up	correct
FBK.US	FB Financial Corporation	20251020	52.47	53.68	52.35	53.38	305850	53.0138	up	up	correct
FBP.US	First BanCorp	20251020	20.66	21.23	20.61	21.15	830700	20.772	up	up	correct
FBRT.US	P	20251020	21.0619	21.3999	21.0619	21.32	7374	21.32	up	up	correct
FC.US	Franklin Covey Co	20251020	17.99	18.515	17.88	18.44	68712	18.44	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20251020	15.99	16.205	15.82	16.13	480423	15.8762	up	up	correct
FCN.US	FTI Consulting Inc	20251020	152.32	153.42	151.81	152.66	314800	152.66	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20251020	24.37	24.71	24.285	24.7	493839	24.3154	up	up	correct
FCRX.US	FCRX	20251020	24.914	24.914	24.914	24.914	700	24.2983
FCT.US	First Trust Senior Floating Rate Income Fund II	20251020	9.69	9.73	9.68	9.69	149084	9.224
FCX.US	Freeport	20251020	41.93	42.215	41.4196	42.19	12617500	42.0851	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20251020	34.52	35.49	34.52	35.46	414280	34.9295	up	up	correct
FDS.US	FactSet Research Systems Inc	20251020	285.84	292.43	285.84	290.41	821625	287.7735	up	up	correct
FDX.US	FedEx Corporation	20251020	238.18	241.595	237.77	239.81	893342	238.5871	up	up	correct
FE.US	FirstEnergy Corp	20251020	47.08	47.3	46.77	47.23	3678683	46.3289	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20251020	13.99	13.99	13.99	13.99	0	13.99
FENG.US	Phoenix New Media Limited	20251020	2.31	2.35	2.28	2.32	1600	2.32	up	up	correct
FERG.US	Ferguson plc	20251020	239.94	242.51	237.91	242.02	1467631	240.158	up	down	incorrect
FET.US	Forum Energy Technologies Inc	20251020	27.36	28.63	27.36	28.41	109000	28.41	up	down	incorrect
FF.US	FutureFuel Corp	20251020	4.07	4.19	4.04	4.19	161000	4.0593	up	down	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20251020	21.44	21.58	21.44	21.48	22100	21.0968	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20251020	16.65	16.75	16.63	16.7	184500	16.173	up	up	correct
FHI.US	Federated Hermes Inc	20251020	51.83	52.09	51.52	51.75	350500	51.0632	down	down	correct
FHN.US	PE	20251020	24.7	24.99	24.7	24.89	24932	24.4851	up	up	correct
FICO.US	Fair Isaac Corporation	20251020	1630.09	1653.15	1617.34	1620.39	160800	1620.39	down	up	incorrect
FIGS.US	FIGS Inc.	20251020	7.88	8.17	7.86	8.07	1431558	8.07	up	down	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20251020	12.91	13.069	12.9	13	126800	12.5535	up	down	incorrect
FINV.US	FinVolution Group	20251020	6.47	6.515	6.425	6.51	1087619	6.51	up	down	incorrect
FIS.US	Fidelity National Information Services Inc	20251020	67.26	68.07	67.14	67.94	1878900	67.5275	up	up	correct
FIX.US	Comfort Systems USA Inc	20251020	842.49	854.46	832.26	836.75	259282	835.7999	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20251020	17.71	17.86	17.7	17.76	25000	17.2186	up	up	correct
FLNG.US	FLEX LNG Ltd	20251020	25.18	25.5	25.18	25.27	248800	23.8781	up	up	correct
FLO.US	Flowers Foods Inc	20251020	12.76	12.87	12.74	12.75	2177900	12.1248	down	down	correct
FLOW.US	SPX FLOW Inc	20251020	33.97	34.13	33.97	34.125	1500	33.7854	up	up	correct
FLR.US	Fluor Corporation	20251020	47.65	48.175	47.065	47.88	2810260	47.88	up	up	correct
FLS.US	Flowserve Corporation	20251020	50.83	51.39	50.64	51.23	1012642	51.0791	up	up	correct
FMC.US	FMC Corporation	20251020	29.4	29.82	29.13	29.53	2008800	29.361	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20251020	11.03	11.11	11.03	11.085	28803	10.864	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20251020	27.25	27.27	26.97	27.04	416400	27.04	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20251020	97.42	97.42	94.88	95.69	318400	93.7823	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20251020	12.13	12.16	12.09	12.14	1900	11.819	up	down	incorrect
FN.US	Fabrinet	20251020	415	418.48	406.88	407.55	451500	407.55	down	up	incorrect
FND.US	Floor & Decor Holdings Inc	20251020	71.76	72.9	71.46	72.06	1305921	72.06	up	up	correct
FNF.US	Fidelity National Financial Inc	20251020	55.64	56.35	55.2	56.11	787602	53.6996	up	up	correct
FNV.US	Franco	20251020	207.11	207.62	204.77	205.19	617600	204.8056	down	down	correct
FOA.US	Finance Of America Companies Inc	20251020	21.65	22.36	21.39	22.34	54603	22.34	up	up	correct
FOF.US	Cohen & Steers Closed	20251020	13.04	13.22	13	13	47300	12.6685	down	up	incorrect
FOR.US	Forestar Group Inc	20251020	25.68	26.12	25.06	25.88	77400	25.88	up	down	incorrect
FOUR.US	Shift4 Payments Inc	20251020	74.53	76.28	74.485	75.93	1151900	75.93	up	down	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20251020	18.77	18.91	18.75	18.82	127900	18.1437	up	down	incorrect
FPH.US	Five Point Holdings LLC	20251020	5.94	6.05	5.8701	6.03	72804	6.03	up	up	correct
FPI.US	Farmland Partners Inc	20251020	10.26	10.36	10.22	10.31	336300	10.0406	up	up	correct
FR.US	First Industrial Realty Trust Inc	20251020	55.49	56.15	55.25	56.05	1409900	55.621	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20251020	12.5	12.58	12.45	12.46	218000	11.9513	down	down	correct
FRO.US	Frontline Ltd	20251020	23.58	23.9	23.44	23.52	2216594	23.3254	down	down	correct
FRT.US	PC	20251020	21.03	21.2372	21.03	21.175	4089	20.8458	up	up	correct
FSK.US	FS KKR Capital Corp	20251020	14.9	15	14.57	14.83	2529200	14.1738	down	down	correct
FSLY.US	Fastly Inc	20251020	7.99	8.325	7.99	8.28	1795598	8.28	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20251020	8.87	8.97	8.7	8.9	10803600	8.9	up	up	correct
FSS.US	Federal Signal Corporation	20251020	121.32	123.22	121.32	122.59	264300	122.4341	up	up	correct
FT.US	Franklin Universal Trust	20251020	8.09	8.17	8.08	8.14	24800	7.9679	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20251020	14.11	14.19	14.086	14.12	149900	13.5064	up	up	correct
FTI.US	TechnipFMC plc	20251020	36.12	36.62	35.97	36.51	3743409	36.4673	up	up	correct
FTK.US	Flotek Industries Inc	20251020	14.83	15.53	14.65	15.46	248600	15.46	up	up	correct
FTS.US	Fortis Inc	20251020	51.81	51.95	51.37	51.61	593000	50.7392	down	down	correct
FTV.US	Fortive Corporation	20251020	48.97	49.5	48.77	49.28	1504184	49.2245	up	up	correct
FUBO.US	fuboTV Inc	20251020	3.7	3.74	3.63	3.65	8732600	3.65	down	down	correct
FUL.US	H.B. Fuller Company	20251020	58.9	59.52	58.9	59.09	229800	58.8817	up	down	incorrect
FUN.US	Cedar Fair L.P	20251020	21	21.8	20.94	21.77	2933600	21.77	up	down	incorrect
FVRR.US	Fiverr International Ltd	20251020	22.575	22.83	22.23	22.75	592636	22.75	up	up	correct
FXLV.US	F45 Training Holdings Inc.	20251020	0.062	0.1	0.062	0.1	11178	0.1	up	up	correct
G.US	Genpact Limited	20251020	39.63	39.91	39.29	39.86	1293800	39.7134	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20251020	5.97	6.02	5.95	6.02	391476	5.8157	up	up	correct
GAM.US	PB	20251020	24.97	25	24.93	25	9477	24.6317	up	up	correct
GATX.US	GATX Corporation	20251020	172.82	174.31	171.18	172.97	230203	171.7259	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20251020	15.31	15.46	15.21	15.43	136200	14.931	up	up	correct
GBX.US	The Greenbrier Companies Inc	20251020	45.8	46.04	45.51	45.87	143500	45.2441	up	up	correct
GCI.US	Gannett Co Inc	20251020	3.6	3.61	3.52	3.55	1251565	3.55	down	down	correct
GCO.US	Genesco Inc	20251020	28.95	29.53	28.94	29.5	61100	29.5	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20251020	4.25	4.33	4.25	4.32	143738	4.1989	up	up	correct
GD.US	General Dynamics Corporation	20251020	333	337.94	331.76	337.19	823600	335.8182	up	up	correct
GDDY.US	GoDaddy Inc	20251020	129.5	132.76	129.275	132.46	1233471	132.46	up	up	correct
GDL.US	The GDL Fund	20251020	8.49	8.53	8.45	8.47	9500	8.3513	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20251020	11.75	11.94	11.75	11.8	22600	11.1994	up	up	correct
GDOT.US	Green Dot Corporation	20251020	12.53	12.74	12.42	12.64	474200	12.64	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20251020	26.75	27	26.72	26.89	65700	26.3389	up	up	correct
GE.US	General Electric Company	20251020	303.86	305.43	301.67	302.68	5058700	302.3342	down	down	correct
GEF.US	Greif Inc	20251020	59.16	59.58	58.31	59.34	323000	58.8646	up	up	correct
GEL.US	Genesis Energy L.P	20251020	15.22	15.54	15.12	15.5	143000	15.1806	up	up	correct
GENI.US	Genius Sports Limited	20251020	11.94	12.1	11.59	11.78	3066969	11.78	down	down	correct
GEO.US	The GEO Group Inc	20251020	17.01	17.29	16.72	17	1565800	17	down	down	correct
GES.US	Guess' Inc	20251020	16.89	16.89	16.81	16.85	573400	16.627	down	down	correct
GF.US	The New Germany Fund Inc	20251020	11.13	11.27	11.11	11.11	2000	10.9839	down	down	correct
GFF.US	Griffon Corporation	20251020	74.79	75.48	74.55	75.24	165192	74.8274	up	up	correct
GFI.US	Gold Fields Limited	20251020	43.33	44.44	42.71	43.76	3428700	43.76	up	down	incorrect
GFL.US	GFL Environmental Inc	20251020	45.19	45.667	45.18	45.54	1107400	45.5024	up	down	incorrect
GGB.US	Gerdau S.A	20251020	3.37	3.42	3.35	3.41	20441000	3.363	up	down	incorrect
GGG.US	Graco Inc	20251020	82.41	82.88	81.87	82.34	446400	82.0626	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20251020	27.16	27.255	27.16	27.255	400	26.8399	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20251020	4.02	4.03	3.99	4	289300	3.7341	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20251020	13.99	14.16	13.99	14.06	12600	13.8583	up	up	correct
GHC.US	Graham Holdings Company	20251020	991.22	1001.44	974	1001.44	43600	999.8153	up	down	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20251020	1.95	1.97	1.94	1.96	6200	1.8997	up	up	correct
GHLD.US	Guild Holdings Company	20251020	19.87	19.87	19.86	19.86	6187	19.86	down	up	incorrect
GHM.US	Graham Corporation	20251020	60.93	61.84	58.8	61.81	73332	61.81	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20251020	12.27	12.38	12.27	12.35	203700	11.9416	up	up	correct
GIB.US	CGI Inc	20251020	87.03	87.7	86.63	87.07	248400	86.7997	up	up	correct
GIC.US	Global Industrial Company	20251020	34.87	35.23	34.45	34.83	62300	34.4982	down	down	correct
GIL.US	Gildan Activewear Inc	20251020	60.53	61.22	59.62	59.91	933800	59.6715	down	down	correct
GIS.US	General Mills Inc	20251020	48.455	49.055	48.3	48.81	5357343	48.1321	up	down	incorrect
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20251020	24.6	24.84	24.6	24.84	312	24.4631	up	up	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20251020	24.86	24.865	24.77	24.77	1907	24.3976	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20251020	22.81	22.81	22.81	22.81	101	22.3427
GKOS.US	Glaukos Corporation	20251020	88.8	89.75	75.36	79.47	3190300	79.47	down	down	correct
GL.US	PD	20251020	16.69	16.86	16.69	16.85	12105	16.3314	up	up	correct
GLOB.US	Globant S.A	20251020	58.57	60	57.8	58.1	1529800	58.1	down	down	correct
GLOP.US	PC	20251020	25.5	25.5	25.35	25.45	4084	24.8548	down	down	correct
GLP.US	PB	20251020	26	26.05	26	26.03	2576	24.856	up	up	correct
GLW.US	Corning Incorporated	20251020	85.23	86.03	84.83	85.28	4859700	84.8317	up	up	correct
GM.US	General Motors Company	20251020	58.54	58.56	57.68	58	10184600	57.7477	down	down	correct
GME.US	GameStop Corp	20251020	23.12	23.39	23.12	23.37	4424400	23.37	up	up	correct
GMED.US	Globus Medical Inc	20251020	60.06	61.76	59.79	61.58	1366600	61.58	up	up	correct
GMRE.US	PA	20251020	25.07	25.19	25	25	5366	24.5254	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20251020	16.05	16.35	15.86	15.92	436257	15.784	down	down	correct
GNL.US	PB	20251020	22.06	22.78	22.06	22.63	5914	22.2072	up	up	correct
GNRC.US	Generac Holdings Inc	20251020	193	196.92	192.46	195.77	679300	195.77	up	up	correct
GNT.US	PA	20251020	21.32	21.4	21.18	21.4	1886	21.0727	up	up	correct
GNW.US	Genworth Financial Inc	20251020	8.58	8.695	8.5135	8.67	3393739	8.67	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20251020	14.01	14.02	12.72	12.83	11795840	12.1098	down	down	correct
GOLD.US	Barrick Gold Corporation	20251020	27.6	28.57	27.53	28.56	272300	28.2405	up	up	correct
GOLF.US	Acushnet Holdings Corp	20251020	80.96	81.21	78.87	78.91	226065	78.4827	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20251020	13.26	13.3	13.08	13.17	399700	13.17	down	down	correct
GOTU.US	Gaotu Techedu Inc	20251020	3.03	3.21	3.03	3.18	334559	3.18	up	up	correct
GPC.US	Genuine Parts Company	20251020	133.52	133.52	131.31	131.81	1668643	129.5813	down	up	incorrect
GPI.US	Group 1 Automotive Inc	20251020	434.26	452.61	429.47	445.61	377600	444.303	up	down	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20251020	23.33	23.43	23.2981	23.34	6829	23.0196	up	down	incorrect
GPK.US	Graphic Packaging Holding Company	20251020	17.24	17.4	17.18	17.4	2786000	17.2772	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20251020	2.58	2.72	2.5722	2.69	381566	2.6342	up	up	correct
GPN.US	Global Payments Inc	20251020	85.84	87.22	85.515	87.02	1262694	86.7544	up	up	correct
GPOR.US	Gulfport Energy Corporation	20251020	177.36	185.81	177.36	185.07	275100	185.07	up	up	correct
GPRK.US	GeoPark Limited	20251020	5.98	6.06	5.88	6	930900	5.9769	up	up	correct
GRC.US	The Gorman	20251020	46.8	47.45	46.77	47.44	58500	47.1083	up	down	incorrect
GRP.US	UN	20251020	57.38	57.38	56.24	56.24	5674	55.2498	down	up	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20251020	9.19	9.31	9.19	9.25	32000	9.089	up	down	incorrect
GS.US	The Goldman Sachs Group Inc	20251020	757	766.42	752.88	763.32	1925400	755.5781	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20251020	9.74	9.83	9.685	9.77	985000	9.4073	up	down	incorrect
GSK.US	GlaxoSmithKline plc	20251020	43.88	44.31	43.71	44.12	3216800	43.3885	up	up	correct
GSL.US	PB	20251020	27.25	27.35	27.08	27.34	2467	26.7963	up	up	correct
GTES.US	Gates Industrial Corporation plc	20251020	26.03	26.26	25.94	25.99	1075500	25.99	down	down	correct
GTLS.US	Chart Industries Inc	20251020	199.91	200.1	199.49	199.7	630600	199.7	down	down	correct
GTN.US	Gray Television Inc	20251020	4.67	4.82	4.66	4.79	835400	4.7207	up	up	correct
GTNA.US	Gray Television Inc	20251020	9.51	9.5627	9.51	9.5627	1335	9.5627	up	up	correct
GTY.US	Getty Realty Corp	20251020	27.26	27.51	27.09	27.45	224700	26.9774	up	up	correct
GUG.US	GUG	20251020	15.79	15.79	15.45	15.61	94700	15.1419	down	down	correct
GUT.US	The Gabelli Utility Trust	20251020	5.96	5.97	5.81	5.86	242300	5.6709	down	up	incorrect
GVA.US	Granite Construction Incorporated	20251020	105.73	107.455	105.37	105.68	355256	105.5623	down	down	correct
GWRE.US	Guidewire Software Inc	20251020	245.7	254.07	244.475	253.97	717530	253.97	up	up	correct
GWW.US	W.W. Grainger Inc	20251020	960.38	971.18	958.37	970.92	151000	966.7946	up	up	correct
H.US	Hyatt Hotels Corporation	20251020	146.45	148.22	145.41	147.9	1019300	147.6228	up	up	correct
HAE.US	Haemonetics Corporation	20251020	50.69	51.27	49.97	50.71	681200	50.71	up	up	correct
HAL.US	Halliburton Company	20251020	22.3	22.73	22.22	22.62	18902619	22.3687	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20251020	29.04	29.42	28.94	29.29	1137700	28.916	up	up	correct
HAYW.US	Hayward Holdings Inc	20251020	15.31	15.525	15.17	15.43	1149851	15.43	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20251020	15.51	15.94	15.33	15.48	15500	15.2667	down	up	incorrect
HBI.US	Hanesbrands Inc	20251020	6.89	6.96	6.77	6.79	4459700	6.79	down	down	correct
HBM.US	Hudbay Minerals Inc	20251020	16.91	16.9792	16.35	16.43	6680670	16.43	down	down	correct
HCA.US	HCA Healthcare Inc	20251020	426.98	436.26	424.52	433.15	878400	432.5067	up	up	correct
HCC.US	Warrior Met Coal Inc	20251020	65.45	68.1	65.45	67.52	557800	67.3901	up	up	correct
HCI.US	HCI Group Inc	20251020	190.61	196.28	188.77	195.89	115000	194.9267	up	up	correct
HD.US	The Home Depot Inc	20251020	391.41	393.18	388.09	388.89	2761100	386.3909	down	up	incorrect
HDB.US	HDFC Bank Limited	20251020	36.83	36.97	36.37	36.63	4258800	36.63	down	up	incorrect
HE.US	Hawaiian Electric Industries Inc	20251020	11.32	11.96	11.3	11.94	1699600	11.94	up	up	correct
HEI.US	HEICO Corporation	20251020	309.01	314.08	307.82	313.02	197300	312.9059	up	down	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20251020	10.68	10.74	10.63	10.74	45500	10.4968	up	up	correct
HESM.US	Hess Midstream LP	20251020	33.06	33.36	32.85	33.1	863700	31.6755	up	up	correct
HFRO.US	PA	20251020	16.74	16.74	16.72	16.72	985	16.3767	down	up	incorrect
HGGG.US	HHGregg Inc. (IN)	20251020	0.0001	0.0001	0.0001	0.0001	500	0.0001
HGLB.US	Highland Global Allocation Fund	20251020	10.04	10.16	9.96	10	72000	9.5404	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20251020	43.81	44.28	42.59	42.77	1005434	42.77	down	down	correct
HI.US	Hillenbrand Inc	20251020	31.53	31.59	31.46	31.47	1983819	31.2459	down	up	incorrect
HIG.US	The Hartford Financial Services Group Inc	20251020	125	125.29	123.39	123.85	1481800	122.7824	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20251020	281.81	287.035	281.81	285.77	320459	283.629	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20251020	3.78	3.81	3.77	3.8	606400	3.6233	up	up	correct
HIPO.US	Hippo Holdings Inc	20251020	34.73	35.6622	34.54	35.07	75339	35.07	up	up	correct
HIW.US	Highwoods Properties Inc	20251020	30.05	30.28	29.77	29.79	711600	28.6457	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20251020	4.34	4.3496	4.17	4.18	1148636	3.9435	down	down	correct
HL.US	PB	20251020	59.88	60	59.02	60	958	59.243	up	down	incorrect
HLF.US	Herbalife Nutrition Ltd	20251020	8.82	8.82	8.58	8.62	1071300	8.62	down	up	incorrect
HLI.US	Houlihan Lokey Inc	20251020	191.72	194.535	191	192.65	531238	191.2876	up	down	incorrect
HLIO.US	Helios Technologies Inc.	20251020	52.39	54.23	52.39	54.13	277200	54.0481	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20251020	260.53	263.99	260.14	261.04	1762672	260.7687	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20251020	6.38	6.5	6.37	6.47	704400	6.47	up	up	correct
HMC.US	Honda Motor Co. Ltd	20251020	31.11	31.34	31.11	31.28	497000	31.28	up	up	correct
HMN.US	Horace Mann Educators Corporation	20251020	44.01	44.36	43.91	44.24	94300	43.9051	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20251020	20.22	20.34	19.89	20.2	6585700	20.2	down	down	correct
HNI.US	HNI Corporation	20251020	44.22	44.85	44.17	44.62	486800	43.8985	up	up	correct
HOG.US	Harley	20251020	26.94	27.12	26.6	26.68	1539000	26.1902	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20251020	27.34	27.47	27.11	27.35	1048100	26.9524	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20251020	126.96	128.91	125.44	127.78	45500	127.78	up	up	correct
HP.US	Helmerich & Payne Inc	20251020	23.11	23.7	23.11	23.58	839500	23.1888	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20251020	23.065	23.105	22.44	22.87	60189801	22.7333	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20251020	16.54	16.65	16.54	16.65	44400	16.1505	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20251020	17.29	17.33	17.25	17.32	55400	16.8102	up	up	correct
HPQ.US	HP Inc	20251020	27.56	28.09	27.5	27.66	7049700	27.3345	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20251020	15.26	15.43	15.26	15.41	68100	14.9579	up	up	correct
HQH.US	Tekla Healthcare Investors	20251020	18.98	19.25	18.98	19.19	140000	18.0294	up	down	incorrect
HQL.US	Tekla Life Sciences Investors	20251020	16.54	16.9	16.54	16.84	224500	15.815	up	down	incorrect
HR.US	Healthcare Realty Trust Incorporated	20251020	18.8	18.9	18.65	18.88	3578800	18.3881	up	up	correct
HRB.US	H&R Block Inc	20251020	52.64	52.9	51.18	51.37	1050600	50.1869	down	down	correct
HRI.US	Herc Holdings Inc	20251020	127.64	130.68	125.945	128.35	270027	127.1727	up	down	incorrect
HRL.US	Hormel Foods Corporation	20251020	24.05	24.08	23.78	23.96	4041100	23.6583	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20251020	23.03	23.22	22.65	23.21	524200	23.21	up	up	correct
HSBC.US	HSBC Holdings plc	20251020	65.32	65.83	65.18	65.67	1808600	65.214	up	up	correct
HSY.US	The Hershey Company	20251020	187.52	189.03	184.07	186.21	1433300	183.581	down	down	correct
HTD.US	John Hancock Tax	20251020	25.03	25.1	24.93	25.08	74400	24.4412	up	up	correct
HTFB.US	Horizon Technology Finance Corporation	20251020	24.95	24.95	24.95	24.95	0	24.6474
HTGC.US	Hercules Capital Inc	20251020	17.4	17.5	17.3101	17.49	895091	16.6442	up	down	incorrect
HTH.US	Hilltop Holdings Inc	20251020	31.91	32.56	31.86	32.46	386200	32.1145	up	down	incorrect
HTZ.US	Hertz Global Holdings Inc Common Stock	20251020	5.31	5.31	4.86	5.01	12902610	5.01	down	up	incorrect
HUBB.US	Hubbell Incorporated	20251020	431.17	434.67	428.13	431.65	219249	429.054	up	up	correct
HUBS.US	HubSpot Inc	20251020	440.04	455.51	439.5	451.58	547400	451.58	up	up	correct
HUM.US	Humana Inc	20251020	275.65	284.04	275.65	284	1071661	283.0305	up	down	incorrect
HUN.US	Huntsman Corporation	20251020	8.29	8.34	8.07	8.13	3751900	8.063	down	up	incorrect
HUYA.US	HUYA Inc	20251020	2.91	2.999	2.91	2.95	494700	2.95	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20251020	20.27	20.55	20.09	20.19	78800	19.9019	down	down	correct
HWM.US	Howmet Aerospace Inc	20251020	191.63	193.5	190.59	192.52	1044900	192.2976	up	up	correct
HXL.US	Hexcel Corporation	20251020	62.25	63.39	61.81	63.22	652300	62.9375	up	up	correct
HY.US	Hyster	20251020	36.01	36.685	35.94	36.49	38530	35.6984	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20251020	11.41	11.45	11.4	11.41	39300	10.9349
HYT.US	BlackRock Corporate High Yield Fund Inc	20251020	9.2664	9.3317	9.2603	9.3267	674023	8.9752	up	up	correct
HZO.US	MarineMax Inc	20251020	25.82	26.41	25.82	25.9	160800	25.9	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20251020	7.4	7.67	7.4	7.64	47500	7.3256	up	up	correct
IAG.US	IAMGOLD Corporation	20251020	13.95	13.95	13.53	13.67	8845300	13.67	down	down	correct
IBM.US	International Business Machines Corporation	20251020	281.25	285.5	280.96	283.65	3494300	280.4954	up	up	correct
IBN.US	ICICI Bank Limited	20251020	31.45	31.57	30.87	31	9866500	31	down	down	correct
IBP.US	Installed Building Products Inc	20251020	259.3	264.89	258.44	260.31	341403	259.9565	up	up	correct
ICE.US	Intercontinental Exchange Inc	20251020	153.95	155.42	153.26	155.29	2884400	154.8282	up	up	correct
ICL.US	ICL Group Ltd	20251020	6.19	6.265	6.16	6.24	466400	6.1862	up	up	correct
ICR.US	P	20251020	19.6	19.65	19.552	19.65	1517	19.65	up	up	correct
IDA.US	IDACORP Inc	20251020	136.83	138.03	135.59	137.7	378000	135.8668	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20251020	12.29	12.29	12.23	12.25	26500	11.7782	down	down	correct
IDT.US	IDT Corporation	20251020	47.76	49.1	47.75	48.51	188200	48.4542	up	up	correct
IEX.US	IDEX Corporation	20251020	166.66	168.9499	165.29	166.61	361831	166.0043	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20251020	64.03	64.79	63.91	64.64	1764600	64.2447	up	up	correct
IFN.US	The India Fund Inc	20251020	15.23	15.23	15.13	15.18	250900	14.2987	down	up	incorrect
IFS.US	Intercorp Financial Services Inc	20251020	40.82	41.39	40.82	41.12	263124	41.12	up	down	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20251020	9.89	9.95	9.85	9.88	52900	9.4624	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20251020	5.89	5.92	5.87	5.9	238600	5.6522	up	down	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20251020	16.66	16.87	16.66	16.84	22500	16.4816	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20251020	4.97	5.01	4.96	4.97	704100	4.7211
IH.US	iHuman Inc	20251020	2.83	2.9687	2.66	2.94	16138	2.94	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20251020	6.28	6.35	6.25	6.33	31500	6.0697	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20251020	121.09	121.54	120.14	120.32	104128	120.32	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20251020	27.39	27.44	27.31	27.42	2300	25.4011	up	up	correct
IIIN.US	Insteel Industries Inc	20251020	30.95	31.19	30.16	31.15	190700	31.1205	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20251020	12.54	12.61	12.5	12.58	84500	12.2748	up	up	correct
IIPR.US	PA	20251020	24.9785	25.0499	24.95	25	4760	24.43	up	up	correct
IMAX.US	IMAX Corporation	20251020	32.5	32.59	31.96	32.44	1061900	32.44	down	down	correct
INFA.US	Informatica Inc.	20251020	24.84	24.86	24.82	24.85	1243300	24.85	up	up	correct
INFO.US	IHS Markit Ltd	20251020	23.91	24.05	23.91	24.017	17400	23.9321	up	up	correct
INFY.US	Infosys Limited	20251020	16.37	16.92	16.35	16.91	19872900	16.6942	up	up	correct
ING.US	ING Groep N.V	20251020	24.02	24.06	23.95	24	1509000	23.8279	down	down	correct
INGR.US	Ingredion Incorporated	20251020	121.52	122.07	121.07	121.54	253462	120.6361	up	up	correct
INN.US	Summit Hotel Properties Inc	20251020	5.38	5.42	5.23	5.34	448100	5.1703	down	down	correct
INSP.US	Inspire Medical Systems Inc	20251020	78.93	82.33	78.93	80.8	697300	80.8	up	up	correct
INVH.US	Invitation Homes Inc	20251020	28.58	28.86	28.39	28.6	4073700	28.2862	up	up	correct
IP.US	International Paper Company	20251020	46.84	47.9825	46.61	47.89	3292949	46.8386	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20251020	26.57	26.755	26.41	26.63	5765287	26.63	up	up	correct
IPI.US	Intrepid Potash Inc	20251020	27.69	28.12	27.43	27.92	147300	27.92	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20251020	9.9	9.97	9.9	9.93	62300	9.6858	up	down	incorrect
IQV.US	IQVIA Holdings Inc	20251020	206.32	212.475	205.01	212.05	1671920	212.05	up	down	incorrect
IR.US	Ingersoll Rand Inc	20251020	77.97	78.85	77.795	78.47	1826252	78.4327	up	down	incorrect
IRM.US	Iron Mountain Incorporated	20251020	105.38	106	104.81	105.83	989000	104.733	up	up	correct
IRT.US	Independence Realty Trust Inc	20251020	16.06	16.19	16.02	16.08	1340700	15.9262	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20251020	14.15	14.32	14.13	14.24	93300	13.8347	up	up	correct
IT.US	Gartner Inc	20251020	237.99	240.39	236.15	239.48	716700	239.48	up	up	correct
ITGR.US	Integer Holdings Corporation	20251020	105.22	107.52	105.22	107.37	317200	107.37	up	up	correct
ITT.US	ITT Inc	20251020	174.71	175.36	170.48	172.49	629900	171.8128	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20251020	7.0401	7.16	7.02	7.12	27493378	6.5255	up	up	correct
ITW.US	Illinois Tool Works Inc	20251020	249.17	252.83	249.17	252.38	1001423	250.7601	up	down	incorrect
IVR.US	PC	20251020	24.67	24.67	24.4238	24.49	6002	23.5667	down	down	correct
IVT.US	Inventrust Properties Corp	20251020	27.97	28.25	27.77	28.22	404100	27.9853	up	up	correct
IVZ.US	Invesco Ltd	20251020	22.99	23.06	22.8	22.84	5444800	22.4587	down	down	correct
IX.US	ORIX Corporation	20251020	25.02	25.08	24.91	25	129300	25	down	down	correct
J.US	Jacobs Engineering Group Inc	20251020	156.91	164.63	156.05	162.57	2883682	161.7593	up	up	correct
JBGS.US	JBG SMITH Properties	20251020	20.4	20.6	20.23	20.35	359300	19.953	down	down	correct
JBL.US	Jabil Inc	20251020	210.4	210.91	201.09	204.02	1181800	203.8751	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20251020	15.61	15.73	15.58	15.63	36200	15.3152	up	up	correct
JCI.US	Johnson Controls International plc	20251020	109.86	110.6299	109.36	110.6	3116111	110.2299	up	up	correct
JEF.US	Jefferies Financial Group Inc	20251020	52.19	54.82	52.1	54.04	4146700	53.251	up	up	correct
JELD.US	JELD	20251020	4.61	4.73	4.59	4.71	755500	4.71	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20251020	7.79	7.8101	7.75	7.77	842655	7.4411	down	up	incorrect
JGH.US	Nuveen Global High Income Fund	20251020	12.89	13.2295	12.89	13.13	143424	12.7061	up	up	correct
JHG.US	Janus Henderson Group plc	20251020	42.07	42.36	41.81	41.91	1273800	41.5287	down	down	correct
JHI.US	John Hancock Investors Trust	20251020	13.68	13.76	13.65	13.7	28209	13.3471	up	up	correct
JHS.US	John Hancock Income Securities Trust	20251020	11.9	11.92	11.87	11.87	29800	11.6835	down	down	correct
JHX.US	James Hardie Industries plc	20251020	21.82	21.85	21.26	21.28	3449900	21.28	down	down	correct
JILL.US	J.Jill Inc	20251020	15.31	15.49	15.15	15.3	32500	15.2139	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20251020	23.44	23.72	22.89	23.29	362600	23.29	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20251020	301.86	308.57	298.2	306.34	239830	306.34	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20251020	18.71	18.8	18.59	18.61	10300	18.0021	down	down	correct
JMIA.US	Jumia Technologies AG	20251020	10.89	11.1499	10.7	11.03	1573679	11.03	up	up	correct
JMM.US	Nuveen Multi	20251020	6.18	6.24	6.18	6.23	9200	6.1131	up	down	incorrect
JNJ.US	Johnson & Johnson	20251020	193.5	194.48	192.33	193.72	8034700	191.4799	up	up	correct
JOBY.US	WT	20251020	5.76	6.84	5.76	6.83	104411	6.83	up	up	correct
JOE.US	The St. Joe Company	20251020	48.25	48.87	48.23	48.81	133300	48.6794	up	down	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20251020	10.41	10.67	10.41	10.55	73500	10.2139	up	down	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20251020	8.12	8.14	8.11	8.14	1136400	7.888	up	up	correct
JPM.US	PL	20251020	20.48	20.59	20.42	20.57	1055527	19.9872	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20251020	4.97	4.99	4.96	4.98	1126000	4.7725	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20251020	13.84	13.96	13.84	13.95	125371	13.1805	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20251020	8.04	8.14	8.04	8.12	60400	7.9419	up	down	incorrect
K.US	Kellogg Company	20251020	83.03	83.1	82.9	83.04	1126474	82.4642	up	up	correct
KAI.US	Kadant Inc	20251020	306.18	310.71	301.96	302.53	138200	302.1827	down	down	correct
KAR.US	KAR Auction Services Inc	20251020	26.3	26.54	26.08	26.47	407500	26.47	up	up	correct
KB.US	KB Financial Group Inc	20251020	82.26	83.295	82.26	82.79	106071	82.2327	up	up	correct
KBH.US	KB Home	20251020	62.31	62.78	61.62	61.89	767300	61.3861	down	down	correct
KBR.US	KBR Inc	20251020	43.59	44.09	43.34	43.52	1166370	43.3548	down	down	correct
KEN.US	Kenon Holdings Ltd	20251020	49.631	50.24	49.631	50.02	10500	50.02	up	up	correct
KEP.US	Korea Electric Power Corporation	20251020	15.08	15.1	14.86	15.09	552400	15.0408	up	up	correct
KEX.US	Kirby Corporation	20251020	86.1	86.9	85.42	86.45	547000	86.45	up	up	correct
KEY.US	PK	20251020	22.35	22.44	22.35	22.41	123962	21.697	up	up	correct
KEYS.US	Keysight Technologies Inc	20251020	163.78	165.68	163.28	164.75	864400	164.75	up	up	correct
KF.US	The Korea Fund Inc	20251020	33.53	33.96	33.22	33.95	9900	32.646	up	up	correct
KFS.US	Kingsway Financial Services Inc	20251020	14.59	14.77	14.35	14.71	54300	14.71	up	up	correct
KFY.US	Korn Ferry	20251020	69.09	69.53	68.67	68.97	178100	68.4923	down	down	correct
KGC.US	Kinross Gold Corporation	20251020	25.83	26.01	25.34	25.93	9300700	25.8952	up	up	correct
KIM.US	PM	20251020	21.79	21.835	21.68	21.75	5287	21.4044	down	down	correct
KIO.US	KKR Income Opportunities Fund	20251020	11.63	11.68	11.58	11.59	390800	11.117	down	down	correct
KKRS.US	KKRS	20251020	18.45	18.52	18.398	18.45	5600	18.1453
KMB.US	Kimberly	20251020	121.52	121.89	120.62	120.7	1547700	117.7958	down	down	correct
KMI.US	Kinder Morgan Inc	20251020	27.65	27.87	27.35	27.52	19745500	26.9516	down	down	correct
KMPR.US	Kemper Corporation	20251020	49.57	49.77	48.83	49.5	1082600	48.5962	down	down	correct
KMT.US	Kennametal Inc	20251020	22.28	22.75	22.19	22.7	539400	22.4164	up	down	incorrect
KMX.US	CarMax Inc	20251020	43.04	43.58	42.34	43.03	3379000	43.03	down	up	incorrect
KN.US	Knowles Corporation	20251020	23.65	24.07	23.58	23.8	702900	23.8	up	down	incorrect
KNOP.US	KNOT Offshore Partners LP	20251020	8.93	9.17	8.93	8.99	124400	8.9422	up	up	correct
KNX.US	Knight	20251020	47.43	48.19	47.1	47.57	3642600	47.2465	up	down	incorrect
KO.US	The Coca	20251020	68.43	68.64	67.92	68.44	17786800	67.9626	up	down	incorrect
KODK.US	Eastman Kodak Company	20251020	6.66	6.77	6.5933	6.7	783825	6.7	up	up	correct
KOF.US	Coca	20251020	85.91	86	83.37	84.18	403500	83.252	down	down	correct
KOP.US	Koppers Holdings Inc	20251020	26.92	27.15	26.57	27.01	119400	26.8735	up	up	correct
KORE.US	KORE Group Holdings Inc	20251020	2.93	3.03	2.9	3.03	10400	3.03	up	up	correct
KOS.US	Kosmos Energy Ltd	20251020	1.44	1.51	1.43	1.46	5185160	1.46	up	up	correct
KR.US	The Kroger Co	20251020	69	69.4	68.24	69.15	4219400	68.4399	up	up	correct
KRC.US	Kilroy Realty Corporation	20251020	40.66	40.88	40.34	40.54	835400	39.9668	down	down	correct
KREF.US	PA	20251020	19.83	20.0077	19.815	19.815	10684	18.9465	down	down	correct
KRG.US	Kite Realty Group Trust	20251020	22.41	22.59	22.22	22.55	1582000	22.2817	up	up	correct
KRO.US	Kronos Worldwide Inc	20251020	4.86	4.9	4.73	4.76	262316	4.705	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20251020	12.85	13.14	12.85	13.13	292700	12.7968	up	up	correct
KSS.US	Kohl's Corporation	20251020	15.67	16.405	15.47	16.17	5406437	16.0837	up	up	correct
KT.US	KT Corporation	20251020	19.12	19.26	19.08	19.25	956500	19.0845	up	up	correct
KTB.US	Kontoor Brands Inc	20251020	84.69	85.48	84.24	84.54	298600	83.952	down	down	correct
KTF.US	DWS Municipal Income Trust	20251020	9.19	9.25	9.19	9.21	73400	8.9344	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20251020	29.54	29.89	29.4009	29.89	3056	28.8765	up	up	correct
KTN.US	Credit	20251020	26.35	26.4299	26.3401	26.3495	1010	25.3332	down	down	correct
KUKE.US	Kuke Music Holding Limited	20251020	0.7	1	0.6687	0.9987	1386408	0.9987	up	up	correct
KW.US	Kennedy	20251020	7.95	7.95	7.65	7.78	773600	7.6845	down	down	correct
KWR.US	Quaker Chemical Corporation	20251020	131.51	132.23	130.94	132.22	60647	131.8023	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20251020	11.55	11.72	11.55	11.68	287400	11.3753	up	up	correct
L.US	Loews Corporation	20251020	99.14	99.56	98.27	99.2	568200	99.085	up	up	correct
LAC.US	Lithium Americas Corp	20251020	7.13	7.17	6.8	6.98	30129700	6.98	down	down	correct
LAD.US	Lithia Motors Inc	20251020	312.98	316.44	309.22	309.22	263786	307.9989	down	down	correct
LADR.US	Ladder Capital Corp	20251020	10.71	10.83	10.66	10.82	694700	10.6	up	up	correct
LAW.US	CS Disco Inc.	20251020	5.92	6.05	5.92	6.05	115300	6.05	up	up	correct
LAZ.US	Lazard Ltd	20251020	49.24	50.17	48.86	50	433400	49.0521	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20251020	15.8	16.99	15.41	15.86	13654400	15.7345	up	up	correct
LC.US	LendingClub Corporation	20251020	15.6	16.39	15.46	16.36	1259500	16.36	up	up	correct
LCII.US	LCI Industries	20251020	88.63	90.466	88.1355	88.37	170850	87.4918	down	down	correct
LDI.US	loanDepot Inc	20251020	3.04	3.45	3.025	3.37	9772512	3.37	up	up	correct
LDOS.US	Leidos Holdings Inc	20251020	186.28	191.29	185.1	190.49	536689	190.0583	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20251020	21.29	21.41	21.29	21.38	39100	20.8642	up	up	correct
LEA.US	Lear Corporation	20251020	100.06	100.41	99.01	99.06	465600	97.7271	down	down	correct
LEG.US	Leggett & Platt Incorporated	20251020	8.9	9.06	8.85	8.96	1018600	8.9213	up	up	correct
LEN.US	Lennar Corporation	20251020	126.39	127.45	124.7288	125.85	3059260	125.2908	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20251020	6.26	6.32	6.25	6.32	218700	6.2267	up	up	correct
LEVI.US	Levi Strauss & Co	20251020	20.9	20.95	20.4	20.57	3082100	20.435	down	down	correct
LFT.US	PA	20251020	20.625	20.7533	20.26	20.3905	4608	19.8934	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20251020	17.23	17.45	17.2	17.45	31200	16.8772	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20251020	287.33	291.78	286.0025	290.93	469441	289.4274	up	down	incorrect
LHX.US	L3Harris Technologies Inc	20251020	286.26	291.65	285.97	290.56	723600	288.3507	up	down	incorrect
LII.US	Lennox International Inc	20251020	526.39	538.17	525.96	534.75	429985	533.3428	up	up	correct
LIN.US	Linde plc	20251020	452.36	455.24	449.71	451.56	1895917	449.9031	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20251020	2.39	2.7	2.26	2.61	34400	2.61	up	up	correct
LLY.US	Eli Lilly and Company	20251020	805.6	809.41	799.77	808.96	2279700	806.4278	up	up	correct
LMND.US	Lemonade Inc	20251020	49.02	50.32	47.6	49.91	1703983	49.91	up	up	correct
LMT.US	Lockheed Martin Corporation	20251020	496.43	505.9	496.43	505.9	1433300	499.4558	up	up	correct
LNC.US	Lincoln National Corporation	20251020	38.71	39.26	38.65	39	997400	38.5991	up	up	correct
LND.US	BrasilAgro	20251020	3.73	3.77	3.69	3.74	43300	3.5992	up	up	correct
LNN.US	Lindsay Corporation	20251020	131.54	131.54	126.7	129.08	207600	128.2996	down	up	incorrect
LOCL.US	Local Bounti Corporation	20251020	3.05	3.12	3.05	3.12	7500	3.12	up	down	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20251020	7.76	8.03	7.52	7.62	334400	7.62	down	down	correct
LOW.US	Lowe's Companies Inc	20251020	244.98	246.1	242.26	242.27	2110500	240.0068	down	up	incorrect
LPG.US	Dorian LPG Ltd	20251020	27.09	27.5	26.8	27.07	371700	25.84	down	up	incorrect
LPL.US	LG Display Co. Ltd	20251020	5.23	5.3	5.19	5.28	528100	5.28	up	down	incorrect
LPX.US	Louisiana	20251020	90.51	91.27	90.19	90.75	397500	90.0903	up	up	correct
LRN.US	Stride Inc	20251020	146.05	147.73	144.56	145.59	3004500	145.59	down	down	correct
LSPD.US	Lightspeed POS Inc	20251020	11.38	11.79	11.38	11.69	497121	11.69	up	up	correct
LTC.US	LTC Properties Inc	20251020	35.31	35.54	35.14	35.53	269400	34.6105	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20251020	25.85	26.19	25.62	25.68	1634300	25.68	down	down	correct
LU.US	Lufax Holding Ltd	20251020	3.24	3.35	3.22	3.24	3636700	3.24
LUMN.US	Lumen Technologies Inc	20251020	7	7.17	6.9	7.16	8464812	7.16	up	up	correct
LUV.US	Southwest Airlines Co	20251020	33.78	34.67	33.6	34.43	7636000	34.2806	up	up	correct
LVS.US	Las Vegas Sands Corp	20251020	49.89	50.66	49.42	49.73	7701630	49.2715	down	down	correct
LW.US	Lamb Weston Holdings Inc	20251020	65.57	66.285	64.92	65.67	2489300	64.7396	up	up	correct
LXFR.US	Luxfer Holdings PLC	20251020	12.88	13.29	12.88	13.17	103600	13.0614	up	up	correct
LXP.US	PC	20251020	47.53	47.82	47.53	47.8	856	46.1806	up	up	correct
LXU.US	LSB Industries Inc	20251020	8.38	8.53	8.27	8.53	266944	8.53	up	up	correct
LYB.US	LyondellBasell Industries N.V	20251020	46.21	46.59	45.3	45.62	3658900	43.8123	down	down	correct
LYG.US	Lloyds Banking Group plc	20251020	4.48	4.51	4.47	4.48	6200600	4.48
LYV.US	Live Nation Entertainment Inc	20251020	155.43	158.18	155.43	156.77	1872100	156.77	up	up	correct
LZB.US	La	20251020	32.34	32.57	32.14	32.25	401200	31.837	down	down	correct
M.US	Macy's Inc	20251020	17.9	18.01	17.72	17.98	4386800	17.8445	up	up	correct
MA.US	Mastercard Incorporated	20251020	561.7	567.42	553.79	566.36	2046523	565.5106	up	up	correct
MAA.US	PI	20251020	56.71	56.71	56.71	56.71	309	55.5723
MAC.US	The Macerich Company	20251020	17.33	17.43	17.02	17.16	1498500	17.0037	down	down	correct
MAIN.US	Main Street Capital Corporation	20251020	58.27	58.56	57.68	57.95	510700	56.4184	down	down	correct
MAN.US	ManpowerGroup Inc	20251020	34.04	34.3277	33.56	33.93	1152950	33.0806	down	down	correct
MANU.US	Manchester United plc	20251020	18.04	18.78	17.8	18.73	1357600	18.73	up	up	correct
MAS.US	Masco Corporation	20251020	68.16	68.95	67.88	68.71	1472272	68.0756	up	up	correct
MATX.US	Matson Inc	20251020	94.62	95.6	93.96	94.47	182600	93.9522	down	down	correct
MAX.US	MediaAlpha Inc	20251020	10.74	10.87	10.65	10.85	232957	10.85	up	up	correct
MBI.US	MBIA Inc	20251020	6.75	6.95	6.75	6.94	388200	6.94	up	up	correct
MC.US	Moelis & Company	20251020	68.41	69.49	68.27	68.65	452261	67.282	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20251020	73.08	75.97	72.935	75.65	114500	75.3102	up	down	incorrect
MCD.US	McDonald's Corporation	20251020	307.95	308.7	305.84	307.77	2329600	304.2346	down	down	correct
MCI.US	Barings Corporate Investors	20251020	19.95	20.38	19.95	20.25	40400	19.4527	up	down	incorrect
MCK.US	McKesson Corporation	20251020	787.46	793.54	780.31	787.82	413700	786.4332	up	down	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20251020	6.1	6.15	6.1	6.11	35500	5.8702	up	up	correct
MCO.US	Moody's Corporation	20251020	472.64	476.7	468.855	474.46	760461	472.4989	up	up	correct
MCR.US	MFS Charter Income Trust	20251020	6.31	6.33	6.26	6.31	168400	6.132
MCS.US	The Marcus Corporation	20251020	13.18	13.26	12.85	13.14	316100	13.0037	down	down	correct
MCW.US	Mister Car Wash Inc.	20251020	4.86	5.3	4.785	5.11	3041976	5.11	up	up	correct
MCY.US	Mercury General Corporation	20251020	80.24	80.55	78.93	79.51	135500	79.229	down	up	incorrect
MD.US	MEDNAX Inc	20251020	16.55	17	16.47	16.88	620584	16.88	up	down	incorrect
MDT.US	Medtronic plc	20251020	96.09	96.6	94.93	95.92	5137800	95.2199	down	down	correct
MDU.US	MDU Resources Group Inc	20251020	19.28	19.41	19.085	19.38	2169372	19.2421	up	up	correct
MEC.US	Mayville Engineering Company Inc	20251020	12.78	13.29	12.72	13.01	174468	13.01	up	up	correct
MED.US	Medifast Inc	20251020	12.95	13.58	12.6	12.72	222776	12.72	down	down	correct
MEG.US	Montrose Environmental Group Inc	20251020	27.51	28.12	27.15	27.88	490761	27.88	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20251020	14.96	14.98	14.83	14.88	152100	14.2398	down	down	correct
MEI.US	Methode Electronics Inc	20251020	7.15	7.24	6.94	7.04	237616	6.9435	down	up	incorrect
MER.US	PK	20251020	25.93	25.95	25.88	25.93	22253	25.93
MET.US	PF	20251020	20.94	21.08	20.9296	21.02	34236	20.4012	up	up	correct
MFA.US	PC	20251020	23.91	24.09	23.91	24.03	14043	22.8306	up	up	correct
MFC.US	Manulife Financial Corporation	20251020	31.78	32.08	31.76	31.85	926800	31.2542	up	up	correct
MFG.US	Mizuho Financial Group Inc	20251020	6.46	6.52	6.45	6.47	1481500	6.47	up	up	correct
MFM.US	MFS Municipal Income Trust	20251020	5.41	5.43	5.39	5.42	113200	5.3255	up	up	correct
MG.US	Mistras Group Inc	20251020	9.63	9.82	9.55	9.81	90800	9.81	up	up	correct
MGA.US	Magna International Inc	20251020	45.32	45.32	44.68	44.82	1154000	44.0382	down	down	correct
MGF.US	MFS Government Markets Income Trust	20251020	3.06	3.08	3.04	3.05	79300	2.9748	down	down	correct
MGM.US	MGM Resorts International	20251020	31.9	32.44	31.8	31.87	4043100	31.87	down	down	correct
MGR.US	Affiliated Managers Group Inc	20251020	21.78	21.92	21.76	21.9	19115	21.5258	up	down	incorrect
MGRB.US	MGRB	20251020	17.85	17.95	17.85	17.95	4400	17.6402	up	down	incorrect
MGRD.US	MGRD	20251020	16.1	16.18	16.07	16.18	5200	15.9077	up	down	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20251020	22.94	23.24	22.765	22.94	1825026	22.6455
MHD.US	BlackRock MuniHoldings Fund Inc	20251020	11.78	11.79	11.76	11.79	113600	11.553	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20251020	7.02	7.06	7.02	7.06	10400	6.8896	up	down	incorrect
MHK.US	Mohawk Industries Inc	20251020	128.49	129.65	127.18	128.24	518400	128.24	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20251020	10.46	10.49	10.43	10.49	19603	10.2823	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20251020	17.56	17.56	17.52	17.52	1396	16.5083	down	down	correct
MIN.US	MFS Intermediate Income Trust	20251020	2.64	2.65	2.63	2.64	85900	2.5645
MIR.US	Mirion Technologies Inc	20251020	24.54	25.05	24.295	24.93	3061300	24.93	up	up	correct
MITT.US	PC	20251020	25.14	25.18	25.14	25.175	3251	23.8803	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20251020	11.43	11.53	11.42	11.45	38700	11.2405	up	up	correct
MKC.US	V	20251020	68.1	68.1	68.05	68.05	600	67.5704	down	down	correct
MKL.US	Markel Corporation	20251020	1898.63	1907.8101	1879.04	1907.55	26600	1907.55	up	down	incorrect
MLI.US	Mueller Industries Inc	20251020	99.57	100.77	99.06	100.27	589639	100.0482	up	down	incorrect
MLM.US	Martin Marietta Materials Inc	20251020	630.42	630.42	615.02	627.09	243974	625.4866	down	down	correct
MLNK.US	MeridianLink Inc.	20251020	20.04	20.05	19.99	20.02	752193	20.02	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20251020	16.16	17.01	15.88	16.04	13200	16.04	down	down	correct
MLR.US	Miller Industries Inc	20251020	40.46	41.135	40.46	40.95	42732	40.7326	up	down	incorrect
MMC.US	Marsh & McLennan Companies Inc	20251020	189.9	191.05	187.65	189.91	2899600	189.91	up	down	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20251020	15.1	15.12	15.02	15.12	41200	14.8739	up	up	correct
MMI.US	Marcus & Millichap Inc	20251020	29.49	29.74	29.15	29.59	81300	29.59	up	up	correct
MMM.US	3M Company	20251020	153.23	156.07	153.03	154.78	4230400	153.4293	up	up	correct
MMS.US	Maximus Inc	20251020	85.58	87.38	85.18	87.05	341900	86.3374	up	up	correct
MMT.US	MFS Multimarket Income Trust	20251020	4.72	4.74	4.71	4.73	51300	4.5953	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20251020	10.39	10.42	10.37	10.41	105300	10.1393	up	down	incorrect
MNSO.US	MINISO Group Holding Limited	20251020	22.16	22.65	22.04	22.5	554557	22.5	up	up	correct
MO.US	Altria Group Inc	20251020	65.1	65.2	64.12	64.4	6208990	63.2426	down	down	correct
MOD.US	Modine Manufacturing Company	20251020	156.45	159.53	154.3	157.73	743400	157.73	up	up	correct
MOG.US	A	20251020	204.41	209.05	204.25	206.26	98816	205.8177	up	up	correct
MOGU.US	MOGU Inc	20251020	3.03	3.08	3.02	3.03	5200	3.03
MOH.US	Molina Healthcare Inc	20251020	193.1	198.84	192.76	197.49	1051700	197.49	up	up	correct
MOS.US	The Mosaic Company	20251020	29.38	29.63	29.08	29.58	5475129	29.3112	up	up	correct
MOV.US	Movado Group Inc	20251020	18.02	18.94	18.02	18.93	144927	18.62	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20251020	11.37	11.43	11.37	11.41	25000	11.2007	up	up	correct
MPC.US	Marathon Petroleum Corporation	20251020	184.93	187.3	184.68	186.27	957927	184.4126	up	up	correct
MPLX.US	MPLX LP	20251020	49	49.83	49	49.62	1693800	47.6486	up	up	correct
MPV.US	Barings Participation Investors	20251020	19.53	19.88	19.4	19.51	10800	18.7253	down	down	correct
MPW.US	Medical Properties Trust Inc	20251020	5.14	5.24	5.14	5.22	4221700	5.1347	up	up	correct
MPX.US	Marine Products Corporation	20251020	8.68	8.7	8.53	8.6	14800	8.3148	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20251020	10.09	10.15	10.05	10.07	60400	9.8691	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20251020	11.6	11.62	11.52	11.62	221374	11.3891	up	up	correct
MRC.US	MRC Global Inc	20251020	13.3	13.66	13.3	13.56	1003000	13.56	up	up	correct
MRK.US	Merck & Co. Inc	20251020	85.25	87	85.03	86.32	8611800	85.5885	up	up	correct
MS.US	PL	20251020	21.48	21.5097	21.4524	21.47	7720	21.155	down	down	correct
MSA.US	MSA Safety Incorporated	20251020	165.84	167.12	164.74	166.31	195100	165.324	up	up	correct
MSB.US	Mesabi Trust	20251020	31.52	36.59	31.52	35.2	153000	34.5934	up	up	correct
MSC.US	Studio City International Holdings Limited	20251020	4.3	4.43	4.3	4.43	1100	4.43	up	up	correct
MSCI.US	MSCI Inc	20251020	528.68	538.61	525.31	536.7	603300	532.9148	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20251020	7.3	7.34	7.26	7.33	97600	7.1824	up	up	correct
MSI.US	Motorola Solutions Inc	20251020	445	448.84	444.7	448.44	410700	446.9522	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20251020	86.46	87.61	86.46	86.93	553100	85.1843	up	up	correct
MT.US	ArcelorMittal	20251020	38.76	39.03	38.67	38.69	904400	38.3393	down	down	correct
MTB.US	M&T Bank Corporation	20251020	181.65	183.97	180.925	182.07	1684688	179.3855	up	up	correct
MTD.US	Mettler	20251020	1353.1899	1378.2	1351.59	1357.26	108700	1357.26	up	up	correct
MTDR.US	Matador Resources Company	20251020	43.07	43.82	42.71	43.39	1757100	42.6517	up	up	correct
MTG.US	MGIC Investment Corporation	20251020	27	27.19	26.72	27.07	1392300	26.7739	up	up	correct
MTH.US	Meritage Homes Corporation	20251020	70.44	71.2	69.74	70.47	614782	70.0357	up	up	correct
MTN.US	Vail Resorts Inc	20251020	152.41	154.32	149.63	151.31	656956	148.8588	down	down	correct
MTR.US	Mesa Royalty Trust	20251020	4.98	4.98	4.95	4.95	800	4.8775	down	down	correct
MTRN.US	Materion Corporation	20251020	130	134.51	130	134.3	118779	134.0203	up	up	correct
MTW.US	The Manitowoc Company Inc	20251020	10.96	11.265	10.93	11.21	327614	11.21	up	up	correct
MTX.US	Minerals Technologies Inc	20251020	60.16	61.09	59.81	60.78	137800	60.5485	up	down	incorrect
MTZ.US	MasTec Inc	20251020	206.21	208.76	202.61	205.21	609702	205.21	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20251020	10.75	10.83	10.73	10.78	75300	10.5615	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20251020	10.72	10.85	10.67	10.78	284100	10.5664	up	down	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20251020	10.09	10.12	10.05	10.06	121179	9.8585	down	up	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20251020	15.45	15.49	15.38	15.43	2062500	15.43	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20251020	11.52	11.6	11.52	11.52	121600	11.3162
MUR.US	Murphy Oil Corporation	20251020	28.16	28.44	27.21	27.57	1747000	26.9919	down	down	correct
MUSA.US	Murphy USA Inc	20251020	382.64	390.37	362	372.44	370791	371.1942	down	down	correct
MUX.US	McEwen Mining Inc	20251020	21.9	22.68	21.3	22.52	1835500	22.52	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20251020	7.04	7.06	7	7.05	83900	6.9058	up	up	correct
MVO.US	MV Oil Trust	20251020	5.45	5.45	5.19	5.22	118000	4.8908	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20251020	10.81	10.86	10.8	10.82	17000	10.6058	up	up	correct
MWA.US	Mueller Water Products Inc	20251020	25.47	25.66	25.11	25.59	1262700	25.4549	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20251020	3.04	3.1	2.98	3.03	244900	3.03	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20251020	11.4	11.47	11.36	11.38	5400	11.1649	down	down	correct
MXF.US	The Mexico Fund Inc	20251020	18.96	19.22	18.95	18.96	112800	18.4019
MXL.US	MaxLinear Inc	20251020	17.05	17.75	17.05	17.64	887844	17.64	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20251020	10.59	10.65	10.59	10.59	63700	10.3717
MYE.US	Myers Industries Inc	20251020	16.37	16.59	16.27	16.59	211700	16.4669	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20251020	11.02	11.07	11	11.01	268500	10.7889	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20251020	10.19	10.21	10.15	10.21	80400	10.0034	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20251020	11.69	11.78	11.69	11.78	621200	11.4918	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20251020	11.8	11.86	11.76	11.82	769000	11.5453	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20251020	11.4	11.52	11.38	11.5	75100	11.2155	up	up	correct
NAT.US	Nordic American Tankers Limited	20251020	3.5	3.59	3.5	3.54	2785100	3.417	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20251020	11.95	12.03	11.95	11.99	14700	11.7278	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20251020	16.12	16.26	16.06	16.19	66000	15.806	up	up	correct
NBHC.US	National Bank Holdings Corporation	20251020	36.54	37.08	36.49	36.88	255000	36.2913	up	up	correct
NBR.US	Nabors Industries Ltd	20251020	40.19	41.5	39.84	41	355150	41	up	down	incorrect
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20251020	14.72	14.95	14.72	14.88	162400	14.3851	up	down	incorrect
NC.US	NACCO Industries Inc	20251020	44.75	44.95	43.53	44.95	15300	44.5171	up	down	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20251020	8.98	8.98	8.93	8.93	50100	8.8173	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20251020	23.11	23.33	23.01	23.25	9114600	23.25	up	up	correct
NCV.US	PA	20251020	21.49	21.57	21.45	21.57	18321	21.2209	up	up	correct
NCZ.US	PA	20251020	20.7	20.77	20.5749	20.64	25922	20.2994	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20251020	10.49	10.56	10.35	10.56	146600	10.3115	up	up	correct
NE.US	Noble Corporation	20251020	27.63	28.27	27.46	28.17	2210580	27.4472	up	down	incorrect
NEA.US	Nuveen AMT	20251020	11.35	11.39	11.33	11.35	696900	11.088
NEM.US	Newmont Corporation	20251020	93.86	95.02	91.85	94.89	11868610	94.4239	up	down	incorrect
NET.US	Cloudflare Inc	20251020	212.41	213.45	208.8	213.04	2008017	213.04	up	up	correct
NEU.US	NewMarket Corporation	20251020	775.34	777.68	740.26	749.82	63200	746.8302	down	down	correct
NEXA.US	Nexa Resources S.A	20251020	5.74	5.74	5.532	5.63	110700	5.63	down	up	incorrect
NFG.US	National Fuel Gas Company	20251020	86.5	86.76	85.53	86.47	341100	85.9004	down	up	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20251020	12.82	12.95	12.81	12.91	123800	12.6135	up	up	correct
NGG.US	National Grid plc	20251020	76.66	76.93	76.35	76.61	855800	75.533	down	down	correct
NGL.US	PC	20251020	23	23.5318	23	23.3	3099	22.6418	up	up	correct
NGS.US	Natural Gas Services Group Inc	20251020	26.06	27.35	26.05	27.22	49500	27.0433	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20251020	39.16	39.88	38.36	39.7	118100	39.2663	up	up	correct
NGVT.US	Ingevity Corporation	20251020	54.84	56.23	54.5	56.18	138800	56.18	up	up	correct
NHI.US	National Health Investors Inc	20251020	75.61	76.24	75.26	76.09	110900	75.1877	up	down	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20251020	25.43	25.57	25.34	25.43	75000	24.4226
NIM.US	Nuveen Select Maturities Municipal Fund	20251020	9.22	9.27	9.21	9.24	18100	9.1275	up	up	correct
NINE.US	Nine Energy Service Inc	20251020	0.598	0.598	0.56	0.577	963300	0.577	down	down	correct
NIO.US	NIO Inc	20251020	6.75	7.08	6.72	7.06	52665400	7.06	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20251020	13.61	14.09	13.435	13.85	936100	13.85	up	up	correct
NJR.US	New Jersey Resources Corporation	20251020	46.85	47.115	46.4904	47.03	370483	46.5434	up	up	correct
NKE.US	NIKE Inc	20251020	67.56	68.18	67.47	67.62	9670000	66.748	up	up	correct
NKX.US	Nuveen California AMT	20251020	12.61	12.61	12.53	12.59	109800	12.2975	down	down	correct
NL.US	NL Industries Inc	20251020	5.81	5.81	5.69	5.79	17173	5.6924	down	down	correct
NLY.US	PI	20251020	25.4	25.41	25.31	25.41	23864	24.283	up	up	correct
NMAI.US	Nuveen Multi	20251020	12.8	13.02	12.8	12.87	94900	12.4191	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20251020	10.85	10.93	10.8	10.93	78500	10.6513	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20251020	3.51	3.56	3.02	3.22	1075300	3.22	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20251020	10.02	10.02	10.01	10.02	13400	9.8702
NMM.US	Navios Maritime Partners L.P	20251020	45.8	46.17	45.47	45.8	65100	45.7148
NMR.US	Nomura Holdings Inc	20251020	7.09	7.12	7.08	7.12	425000	7.12	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20251020	11.9	11.9	11.82	11.82	3400	11.5584	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20251020	11.55	11.55	11.5	11.53	15900	11.2778	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20251020	10.61	10.67	10.56	10.59	190300	10.3288	down	up	incorrect
NNI.US	Nelnet Inc	20251020	129.8	133.58	129.64	131.08	124356	130.4167	up	up	correct
NNN.US	National Retail Properties Inc	20251020	42.76	43	42.48	42.71	805700	41.4788	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20251020	8.44	8.45	8.34	8.35	39500	8.2335	down	down	correct
NOA.US	North American Construction Group Ltd	20251020	14.43	14.96	14.43	14.83	86900	14.7399	up	up	correct
NOAH.US	Noah Holdings Limited	20251020	11.28	11.6	11.28	11.56	87500	11.56	up	up	correct
NOC.US	Northrop Grumman Corporation	20251020	599.66	602.9	596.21	602	1084100	597.6558	up	up	correct
NOK.US	Nokia Corporation	20251020	5.7	5.74	5.67	5.71	36090398	5.665	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20251020	11	11.32	10.81	10.83	3100	10.5952	down	down	correct
NOMD.US	Nomad Foods Limited	20251020	12.25	12.349	11.91	12.03	1429000	11.706	down	down	correct
NOV.US	NOV Inc	20251020	12.74	12.92	12.64	12.76	3431200	12.7013	up	up	correct
NOW.US	ServiceNow Inc	20251020	906.64	922.02	906.35	917.55	5358000	183.51	up	down	incorrect
NP.US	Neenah Inc	20251020	25.51	25.51	24.25	25	137300	25	down	up	incorrect
NPCT.US	Nuveen Core Plus Impact Fund	20251020	10.65	10.738	10.65	10.65	170000	10.2443
NPK.US	National Presto Industries Inc	20251020	108.46	111.165	103.02	110.64	50813	110.64	up	up	correct
NPO.US	EnPro Industries Inc	20251020	230.13	235.91	229.905	234.03	81546	233.4094	up	down	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20251020	11.44	11.46	11.4	11.46	79800	11.1996	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20251020	12.08	12.13	12.07	12.1	46900	11.7911	up	up	correct
NREF.US	PA	20251020	23.497	23.611	23.497	23.6007	2119	23.0921	up	down	incorrect
NRG.US	NRG Energy Inc	20251020	171.81	172.9	166.31	167.01	1768500	166.064	down	up	incorrect
NRK.US	Nuveen New York AMT	20251020	10.11	10.14	10.1	10.13	343900	9.8592	up	up	correct
NRP.US	Natural Resource Partners L.P	20251020	103.05	106.25	103.01	105.5	24500	104.1104	up	up	correct
NRT.US	North European Oil Royalty Trust	20251020	5.38	5.45	5.33	5.4	19300	5.0192	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20251020	23.4	23.59	23.4	23.57	10900	22.9052	up	up	correct
NSA.US	PA	20251020	23.1711	23.39	23.1047	23.33	5172	22.9238	up	up	correct
NSC.US	Norfolk Southern Corporation	20251020	289.57	292.89	289.5	291.15	1348100	288.4821	up	up	correct
NSP.US	Insperity Inc	20251020	47.21	48.35	47.19	47.56	389528	45.4735	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20251020	41.6	42.175	41.6	42.03	124673	41.1831	up	up	correct
NTR.US	Nutrien Ltd	20251020	57.36	58.14	57.21	57.57	1869900	57.0678	up	up	correct
NTST.US	NETSTREIT Corp	20251020	19.11	19.54	19.09	19.52	812739	19.291	up	up	correct
NTZ.US	Natuzzi S.p.A	20251020	3.15	3.23	2.89	3.23	4600	3.23	up	up	correct
NUE.US	Nucor Corporation	20251020	134.55	136.78	133.78	136.61	1291700	136.1458	up	down	incorrect
NUS.US	Nu Skin Enterprises Inc	20251020	10.76	11	10.7	10.8	338500	10.6631	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20251020	9.08	9.1	9.04	9.09	464300	8.9591	up	up	correct
NUVB.US	WS	20251020	3.47	3.705	3.45	3.7	8482145	3.7	up	up	correct
NUW.US	Nuveen AMT	20251020	14.22	14.35	14.17	14.3	42700	14.1067	up	up	correct
NVG.US	Nuveen AMT	20251020	12.43	12.45	12.41	12.42	397800	12.1188	down	up	incorrect
NVGS.US	Navigator Holdings Ltd	20251020	14.96	15.34	14.96	15.21	250400	15.1507	up	down	incorrect
NVR.US	NVR Inc	20251020	7673.25	7746.8101	7605.3701	7681.0801	21500	7681.0801	up	down	incorrect
NVS.US	Novartis AG	20251020	131.41	132.21	130.6	131.79	1382500	131.79	up	up	correct
NVST.US	Envista Holdings Corporation	20251020	20.18	20.35	20.04	20.14	1676100	20.14	down	down	correct
NVT.US	nVent Electric plc	20251020	99.95	100.68	99.06	100.23	2138700	100.0413	up	up	correct
NWG.US	NatWest Group plc	20251020	14.49	14.515	14.41	14.45	1890735	14.45	down	down	correct
NWN.US	Northwest Natural Holding Company	20251020	46.11	46.68	46.03	46.66	212900	45.6787	up	up	correct
NX.US	Quanex Building Products Corporation	20251020	14.7	15.3	14.65	15.04	752074	14.9672	up	up	correct
NXC.US	Nuveen California Select Tax	20251020	13	13.04	12.98	13.01	34800	12.9255	up	up	correct
NXDT.US	P	20251020	14.31	14.35	14.15	14.18	1031	14.18	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20251020	12.6	12.71	12.59	12.66	67100	12.3478	up	down	incorrect
NXN.US	Nuveen New York Select Tax	20251020	11.89	11.97	11.89	11.95	7900	11.8676	up	down	incorrect
NXP.US	Nuveen Select Tax	20251020	14.53	14.58	14.5	14.56	45200	14.3423	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20251020	30.65	30.94	30.225	30.47	158300	29.9261	down	down	correct
NYC.US	New York City REIT Inc	20251020	9.98	10.1	9.665	9.85	4245	9.85	down	down	correct
NYT.US	The New York Times Company	20251020	56.38	56.4	55.69	56.07	807100	55.926	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20251020	12.49	12.51	12.44	12.47	338100	12.1607	down	down	correct
O.US	Realty Income Corporation	20251020	60.01	60.65	59.99	60.64	3687600	59.2808	up	up	correct
OAK.US	PB	20251020	21.63	21.8299	21.6	21.69	11351	20.8816	up	up	correct
OC.US	Owens Corning	20251020	126.93	128.2	126.58	127.52	1344400	126.6375	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20251020	7.5	7.68	7.5	7.6	43479	7.6	up	up	correct
ODC.US	Oil	20251020	60.5	60.75	58.88	59.07	73489	58.6899	down	up	incorrect
OEC.US	Orion Engineered Carbons S.A	20251020	5.76	5.89	5.67	5.8	688400	5.778	up	up	correct
OFG.US	OFG Bancorp	20251020	41.42	42.6	41.35	42.47	172069	42.1605	up	up	correct
OGE.US	OGE Energy Corp	20251020	46.8	46.99	46.47	46.65	645700	46.1876	down	up	incorrect
OGN.US	Organon & Co	20251020	9.3	9.32	9.175	9.24	2564200	9.1924	down	down	correct
OGS.US	ONE Gas Inc	20251020	82.42	83.27	82.19	83.18	265965	81.8447	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20251020	41.18	41.49	40.87	41.05	1338900	39.7979	down	up	incorrect
OI.US	O	20251020	12.27	12.38	12.06	12.22	749400	12.22	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20251020	5.98	6	5.96	5.99	98100	5.8781	up	up	correct
OII.US	Oceaneering International Inc	20251020	23.11	23.58	23.04	23.56	511600	23.56	up	up	correct
OIS.US	Oil States International Inc	20251020	5.83	5.99	5.83	5.94	475300	5.94	up	up	correct
OKE.US	ONEOK Inc	20251020	68.41	68.94	67.86	68.53	2604200	66.5647	up	up	correct
OLN.US	Olin Corporation	20251020	23.7	24	23.12	23.25	1472900	22.8449	down	up	incorrect
OLP.US	One Liberty Properties Inc	20251020	20.84	20.89	20.57	20.88	62200	20.4285	up	up	correct
OMC.US	Omnicom Group Inc	20251020	77.86	78.46	77.48	78.19	3123700	77.424	up	down	incorrect
OMF.US	OneMain Holdings Inc	20251020	54.65	56.1	54.39	55.48	976400	53.5066	up	up	correct
OMI.US	Owens & Minor Inc	20251020	4.87	5.0855	4.7302	4.94	1291091	4.94	up	up	correct
ONON.US	On Holding AG	20251020	41.98	42.54	41.39	41.47	3700041	41.47	down	down	correct
ONTF.US	ON24 Inc	20251020	5.34	5.47	5.3	5.45	115551	5.45	up	up	correct
ONTO.US	Onto Innovation Inc	20251020	136	138.2	134.936	135.67	535700	135.67	down	down	correct
OOMA.US	Ooma Inc	20251020	10.97	11.16	10.955	11.15	97500	11.15	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20251020	67.62	68.75	67.615	68.24	32200	67.0243	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20251020	38.87	38.87	37.51	37.55	1083428	37.4926	down	down	correct
ORA.US	Ormat Technologies Inc	20251020	109.35	110.03	109.01	109.85	499600	109.7286	up	up	correct
ORC.US	Orchid Island Capital Inc	20251020	7.35	7.53	7.32	7.51	4674300	6.9305	up	up	correct
ORCL.US	Oracle Corporation	20251020	288.95	289.24	275.31	277.18	32810700	276.4492	down	down	correct
ORI.US	Old Republic International Corporation	20251020	41.65	41.95	41.36	41.76	1058283	39.2103	up	up	correct
ORN.US	Orion Group Holdings Inc	20251020	8.48	8.59	8.33	8.57	184014	8.57	up	up	correct
OSCR.US	Oscar Health Inc	20251020	19.59	20.69	19.4001	20.18	14032350	20.18	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20251020	8.16	8.46	8.06	8.33	596600	8.33	up	up	correct
OSK.US	Oshkosh Corporation	20251020	133.29	136.06	133.08	134.83	450701	133.8307	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20251020	17.81	18.3	17.81	18.23	1349700	17.8104	up	down	incorrect
OVV.US	Ovintiv Inc	20251020	36.12	36.56	35.78	36.27	2837300	36.0003	up	down	incorrect
OXM.US	Oxford Industries Inc	20251020	38.09	38.8	37.52	38.21	337900	37.5933	up	up	correct
OXY.US	Occidental Petroleum Corporation	20251020	40.96	41.46	40.84	41.03	8810963	40.793	up	down	incorrect
OZ.US	Belpointe PREP LLC Unit	20251020	64	64.25	64	64.25	3500	64.25	up	down	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20251020	223.94	223.94	218.93	219.24	83300	219.24	down	down	correct
PACK.US	Ranpak Holdings Corp	20251020	5.27	5.51	5.14	5.5	588845	5.5	up	up	correct
PAG.US	Penske Automotive Group Inc	20251020	169.9	171.3	168.28	169.45	160900	166.5333	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20251020	8.86	9.04	8.755	9.03	3430700	8.9384	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20251020	12.76	12.76	12.59	12.65	51600	12.3854	down	down	correct
PAM.US	Pampa Energía S.A	20251020	63.34	64.8	60.01	60.23	289200	60.23	down	down	correct
PAR.US	PAR Technology Corporation	20251020	35.42	36.12	35.05	35.09	602300	35.09	down	up	incorrect
PARR.US	Par Pacific Holdings Inc	20251020	35.58	36.22	35.53	35.82	586800	35.82	up	down	incorrect
PATH.US	UiPath Inc	20251020	15.65	16.15	15.62	15.93	20296461	15.93	up	up	correct
PAY.US	Paymentus Holdings Inc	20251020	29.5	30.07	29.34	29.42	486800	29.42	down	down	correct
PAYC.US	Paycom Software Inc	20251020	200.69	203.239	200	201.09	438000	200.6249	up	up	correct
PB.US	Prosperity Bancshares Inc	20251020	63.5	64.41	63.2	64.01	1125366	63.4827	up	down	incorrect
PBA.US	Pembina Pipeline Corporation	20251020	37.83	38.19	37.69	37.71	734400	37.2277	down	up	incorrect
PBF.US	PBF Energy Inc	20251020	28.95	29.66	28.86	29.51	1517300	29.0636	up	down	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20251020	62.39	62.78	61.73	62.18	331300	62.18	down	down	correct
PBI.US	Pitney Bowes Inc	20251020	11.29	11.555	11.2401	11.39	2330367	11.1877	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20251020	11.66	11.8	11.58	11.69	29046700	11.3397	up	up	correct
PBT.US	Permian Basin Royalty Trust	20251020	17.04	17.98	17.04	17.92	120100	17.7965	up	up	correct
PCF.US	High Income Securities Fund	20251020	6.28	6.3	6.26	6.26	119300	5.9688	down	down	correct
PCG.US	PG&E Corporation	20251020	16.62	16.81	16.53	16.68	13608400	16.6281	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20251020	51.321	51.321	51.321	51.321	0	50.2818
PCM.US	PCM Fund Inc	20251020	6.55	6.58	6.22	6.24	142000	5.9867	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20251020	12.82	12.83	12.46	12.52	938000	12.083	down	down	correct
PCOR.US	Procore Technologies Inc	20251020	72	74.11	71.14	72.38	1059600	72.38	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20251020	8.83	8.87	8.83	8.85	217000	8.7083	up	up	correct
PD.US	PagerDuty Inc	20251020	15.63	16.035	15.6114	15.83	1808730	15.83	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20251020	18.83	18.89	17.68	18.04	18207600	17.187	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20251020	8.17	8.28	8.13	8.27	515300	8.27	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20251020	13.77	13.79	13.43	13.56	2080900	13.0731	down	down	correct
PDS.US	Precision Drilling Corporation	20251020	54.4	54.97	54.34	54.84	73800	54.84	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20251020	13.03	13.11	13.03	13.07	102800	12.7396	up	up	correct
PEB.US	PG	20251020	19.28	19.66	19.28	19.66	1854	19.2507	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20251020	84.99	86.09	84.52	84.83	2151800	84.1563	down	down	correct
PEN.US	Penumbra Inc	20251020	251.14	252.4525	242.8	247.62	426920	247.62	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20251020	21	21.35	20.95	20.98	77300	20.0941	down	up	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20251020	11.87	11.92	11.87	11.88	21400	11.5369	up	up	correct
PFE.US	Pfizer Inc	20251020	24.57	24.73	24.51	24.69	35856800	23.863	up	up	correct
PFGC.US	Performance Food Group Company	20251020	101.03	102.21	100.478	101.49	502600	101.49	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20251020	18.11	18.23	18.11	18.21	19728	17.6836	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20251020	8.41	8.43	8.3	8.32	400957	8.0051	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20251020	7.46	7.48	7.35	7.37	834000	7.0913	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20251020	9.71	9.79	9.58	9.66	20100	9.3628	down	down	correct
PFS.US	Provident Financial Services Inc	20251020	18.36	18.69	18.2	18.62	549067	18.1897	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20251020	121.09	121.95	119.96	121.4	238600	120.7161	up	up	correct
PG.US	The Procter & Gamble Company	20251020	151.59	152.39	151.3	151.96	5601300	149.8409	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20251020	8.41	8.54	8.11	8.29	107900	8.0406	down	down	correct
PGR.US	The Progressive Corporation	20251020	223.47	224.82	218.41	219.38	4986939	206.2781	down	up	incorrect
PGRE.US	Paramount Group Inc	20251020	6.54	6.54	6.53	6.53	1472400	6.53	down	up	incorrect
PGZ.US	Principal Real Estate Income Fund	20251020	10.45	10.47	10.4	10.43	147500	10.0108	down	down	correct
PH.US	Parker	20251020	740.84	745.41	734.72	740.01	557100	737.0395	down	down	correct
PHG.US	Koninklijke Philips N.V	20251020	28.39	28.62	28.39	28.47	354500	28.47	up	up	correct
PHI.US	PLDT Inc	20251020	19.05	19.05	18.81	18.96	98500	18.96	down	down	correct
PHK.US	PIMCO High Income Fund	20251020	4.84	4.86	4.75	4.77	1173900	4.5863	down	down	correct
PHM.US	PulteGroup Inc	20251020	124.76	125.92	123.04	123.27	4499000	123.0167	down	down	correct
PHR.US	Phreesia Inc	20251020	22.69	23.27	22.69	22.94	379400	22.94	up	up	correct
PII.US	Polaris Inc	20251020	67	68.18	66.71	67.48	1025000	66.0509	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20251020	3.36	3.37	3.34	3.36	36200	3.272
PINE.US	Alpine Income Property Trust Inc	20251020	13.86	13.98	13.77	13.81	133800	13.5856	down	down	correct
PINS.US	Pinterest Inc	20251020	32.69	33.25	32.65	32.9	7951261	32.9	up	up	correct
PIPR.US	Piper Sandler Companies	20251020	332.42	338.59	329.8	331.52	243100	324.6147	down	down	correct
PJT.US	PJT Partners Inc	20251020	179.02	180.845	177.61	177.86	155650	177.2908	down	down	correct
PK.US	Park Hotels & Resorts Inc	20251020	10.9	10.96	10.74	10.88	2690793	10.6284	down	down	correct
PKE.US	Park Aerospace Corp	20251020	19.72	20.08	19.6	20.08	101419	19.9624	up	up	correct
PKG.US	Packaging Corporation of America	20251020	203.97	206.01	201.89	205.88	820800	204.6265	up	up	correct
PKX.US	POSCO	20251020	52.9	52.9	52.16	52.62	107500	52.3065	down	down	correct
PLD.US	Prologis Inc	20251020	125.2	127.47	124.08	127.18	4180970	126.1969	up	up	correct
PLNT.US	Planet Fitness Inc	20251020	94.92	95.615	94.37	95.24	895278	95.24	up	down	incorrect
PLOW.US	Douglas Dynamics Inc	20251020	30.49	30.8	30.42	30.78	58200	30.5112	up	down	incorrect
PLTR.US	Palantir Technologies Inc	20251020	179.49	183.09	177.44	181.59	31975850	181.59	up	down	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20251020	22.15	22.23	21.99	22	597900	22	down	up	incorrect
PM.US	Philip Morris International Inc	20251020	158.16	160.7	157.18	158.06	7779200	156.6314	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20251020	7.87	7.97	7.87	7.95	258300	7.7871	up	down	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20251020	6.1	6.12	6.08	6.1	67200	5.9946
PMO.US	Putnam Municipal Opportunities Trust	20251020	10.37	10.41	10.3	10.36	92400	10.2075	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20251020	11.75	11.86	11.66	11.83	568100	11.4671	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20251020	180.22	182.42	179.72	182.17	2506588	180.7824	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20251020	6.97	7.05	6.97	6.99	95900	6.8711	up	up	correct
PNR.US	Pentair plc	20251020	109.88	110.86	109.02	109.3	1479800	108.7809	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20251020	93.95	93.95	91.54	92.73	1397700	90.8841	down	up	incorrect
POR.US	Portland General Electric Company	20251020	44.9	45.16	44.56	45.03	790200	44.5346	up	up	correct
POST.US	Post Holdings Inc	20251020	105.91	106.81	105.35	106.64	426300	106.64	up	up	correct
PPG.US	PPG Industries Inc	20251020	102	102.54	101.53	102.17	1033600	100.8368	up	up	correct
PPL.US	PPL Corporation	20251020	37.45	37.85	37.45	37.67	5964400	37.3657	up	up	correct
PPT.US	Putnam Premier Income Trust	20251020	3.61	3.65	3.61	3.65	318300	3.5457	up	up	correct
PRA.US	ProAssurance Corporation	20251020	24.07	24.07	23.98	24.05	308798	24.05	down	down	correct
PRG.US	PROG Holdings Inc	20251020	31.54	31.9989	31.5	31.75	356971	31.5944	up	down	incorrect
PRGO.US	Perrigo Company plc	20251020	21.75	21.75	21.26	21.7	1707500	20.7653	down	down	correct
PRI.US	Primerica Inc	20251020	265.23	265.6	262.24	262.25	91500	260.0074	down	down	correct
PRLB.US	Proto Labs Inc	20251020	52.73	53.76	52.73	53.76	182866	53.76	up	up	correct
PRO.US	PROS Holdings Inc	20251020	22.98	22.99	22.95	22.98	3033900	22.98
PRS.US	Prudential Financial Inc	20251020	24.967	24.99	24.89	24.92	32597	24.2123	down	down	correct
PRT.US	PermRock Royalty Trust	20251020	3.9	3.9	3.85	3.88	25300	3.7664	down	down	correct
PRU.US	Prudential Financial Inc	20251020	101	102.02	100.744	101.52	1114645	98.855	up	up	correct
PSA.US	Public Storage	20251020	308.88	311.85	307.79	311.8	715776	308.3982	up	up	correct
PSEC.US	PA	20251020	16.9	16.9	16.8496	16.885	5140	16.2318	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20251020	20.7	20.8322	20.7	20.71	24798	20.2085	up	up	correct
PSFE.US	WT	20251020	0.0105	0.012	0.0105	0.0118	3327	0.0118	up	up	correct
PSN.US	Parsons Corporation	20251020	83.7	85.5	83.52	84.98	833099	84.98	up	up	correct
PSO.US	Pearson plc	20251020	14.7	14.76	14.58	14.61	656100	14.61	down	down	correct
PSTG.US	Pure Storage Inc	20251020	93	94.3	90.9	90.99	2117200	90.99	down	down	correct
PSTL.US	Postal Realty Trust Inc	20251020	15.12	15.27	15.02	15.25	127300	14.8055	up	up	correct
PSX.US	Phillips 66	20251020	129.37	131.09	129.37	130.34	1997900	128.1872	up	down	incorrect
PTA.US	Cohen & Steers Tax	20251020	19.9	19.969	19.68	19.85	164600	19.3151	down	up	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20251020	13.8	13.83	13.07	13.24	4139400	12.7705	down	up	incorrect
PUK.US	Prudential plc	20251020	27.19	27.23	26.95	27	716900	27	down	up	incorrect
PUMP.US	ProPetro Holding Corp	20251020	5.61	6.025	5.56	5.79	2516500	5.79	up	up	correct
PVH.US	PVH Corp	20251020	82.2	83.78	81.91	82.1	496600	82.0151	down	down	correct
PVL.US	Permianville Royalty Trust	20251020	1.78	1.81	1.75	1.77	111100	1.6725	down	down	correct
PWR.US	Quanta Services Inc	20251020	437.16	444.06	437.16	440.74	701371	440.6251	up	up	correct
QD.US	Qudian Inc	20251020	4.37	4.435	4.33	4.42	350800	4.42	up	up	correct
QGEN.US	QIAGEN N.V	20251020	45.7995	46.5405	45.7425	46.2365	841100	46.1902	up	down	incorrect
QSR.US	Restaurant Brands International Inc	20251020	67.32	68.35	67.24	67.76	1806627	67.1627	up	down	incorrect
QTWO.US	Q2 Holdings Inc	20251020	60.1	61.16	59.94	60.68	903300	60.68	up	down	incorrect
QVCC.US	QVCC	20251020	10.35	10.4	10.3	10.3	15400	9.4387	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20251020	10.3	10.39	10.2301	10.37	20202	9.5084	up	up	correct
R.US	Ryder System Inc	20251020	183.5	185.17	182.96	183.56	247700	181.803	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20251020	13.06	13.1	13.03	13.1	282400	12.6347	up	up	correct
RACE.US	Ferrari N.V	20251020	395.695	399.05	393.84	398.31	642100	398.31	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20251020	27.42	28.07	27.4	28.01	451604	28.01	up	down	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20251020	99.29	99.74	98.25	99.71	1210400	99.1312	up	up	correct
RBC.US	Regal Beloit Corporation	20251020	375.93	390.2	375.93	387.73	408300	387.73	up	up	correct
RBLX.US	Roblox Corporation	20251020	133.905	135.85	130.49	134.84	4895713	134.84	up	up	correct
RBOT.US	WT	20251020	0.03	0.03	0.026	0.0289	8651	0.0289	down	down	correct
RC.US	Ready Capital Corporation	20251020	3.25	3.26	3.2	3.23	2045300	3.2151	down	down	correct
RCB.US	Ready Capital Corporation	20251020	24.48	24.514	24.48	24.5	2700	24.1159	up	up	correct
RCI.US	Rogers Communications Inc	20251020	37.21	37.21	36.42	36.6	1196300	36.2486	down	down	correct
RCL.US	Royal Caribbean Group	20251020	302.38	306.44	301.5	302.84	1112700	300.211	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20251020	7.3	7.405	7.05	7.11	285196	6.9369	down	down	correct
RCUS.US	Arcus Biosciences Inc	20251020	16.66	17.54	16.35	17.47	1047400	17.47	up	up	correct
RDN.US	Radian Group Inc	20251020	33.15	33.61	32.74	33.57	638900	33.0728	up	up	correct
RDW.US	Redwire Corp	20251020	8.18	8.32	8	8.25	5874000	8.25	up	down	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20251020	14.61	14.76	14.55	14.75	892500	14.75	up	down	incorrect
RELX.US	RELX PLC	20251020	45.51	46.11	45.49	46.11	1194800	46.11	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20251020	3.89	4.04	3.89	4.01	818744	4.01	up	up	correct
RES.US	RPC Inc	20251020	4.36	4.49	4.36	4.48	1032400	4.4156	up	up	correct
REVG.US	REV Group Inc	20251020	57.62	59.62	57.523	59.46	434700	59.4028	up	up	correct
REX.US	REX American Resources Corporation	20251020	32.25	32.82	32.05	32.37	169300	32.37	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20251020	43.39	44.38	43.28	44.26	2708100	43.781	up	up	correct
REZI.US	Resideo Technologies Inc	20251020	41.18	41.63	40.83	41.49	763500	41.49	up	up	correct
RF.US	Regions Financial Corporation	20251020	23.78	24.14	23.66	24.06	51485500	23.5828	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20251020	11.83	12.02	11.83	11.87	58400	11.5385	up	up	correct
RFL.US	Rafael Holdings Inc	20251020	1.35	1.425	1.35	1.39	79700	1.39	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20251020	14.28	14.39	14.24	14.29	32200	13.9322	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20251020	12.84	12.91	12.83	12.91	124100	12.5858	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20251020	189.29	189.66	188.06	188.44	265391	186.7261	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20251020	16.7253	16.7851	16.284	16.6505	179604	44.463	down	down	correct
RGS.US	Regis Corporation	20251020	30.2	30.5	29.95	30.49	10900	30.49	up	up	correct
RGT.US	Royce Global Value Trust Inc	20251020	12.93	12.98	12.92	12.95	11500	12.7591	up	up	correct
RH.US	RH	20251020	176.6	180.08	175.36	179.68	855400	179.68	up	up	correct
RHI.US	Robert Half International Inc	20251020	31.75	31.86	30.74	30.81	1519600	29.3913	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20251020	89.01	89.4	86.96	88.27	532200	87.1765	down	down	correct
RIG.US	Transocean Ltd	20251020	3.28	3.41	3.26	3.29	48533400	3.29	up	up	correct
RIO.US	Rio Tinto Group	20251020	68.28	69.24	68.15	69.24	4065700	67.3564	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20251020	11.65	11.65	11.46	11.5	148600	11.0068	down	down	correct
RJF.US	Raymond James Financial Inc	20251020	162.87	166.28	162.15	164.98	1093000	164.4252	up	down	incorrect
RKT.US	Rocket Companies Inc	20251020	16.68	17.265	16.55	17.13	57590800	17.13	up	down	incorrect
RL.US	Ralph Lauren Corporation	20251020	328.28	333.14	325.39	333	401900	332.159	up	up	correct
RLI.US	RLI Corp	20251020	59.63	60.1	59.39	59.64	611500	59.338	up	up	correct
RLJ.US	RLJ Lodging Trust	20251020	6.96	7.09	6.84	7.08	10131000	6.9421	up	up	correct
RLX.US	RLX Technology Inc	20251020	2.41	2.44	2.38	2.39	1562600	2.29	down	down	correct
RM.US	Regional Management Corp	20251020	39.19	39.99	39.19	39.84	21500	39.1779	up	up	correct
RMD.US	ResMed Inc	20251020	268.37	271.72	266.78	271.41	619500	270.1402	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20251020	14.83	14.83	14.52	14.58	18300	14.2207	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20251020	14.02	14.06	13.93	13.95	144500	13.6073	down	down	correct
RMT.US	Royce Micro	20251020	10.41	10.55	10.41	10.53	77800	10.2971	up	down	incorrect
RNG.US	RingCentral Inc	20251020	27	27.77	26.97	27.66	841800	27.66	up	down	incorrect
RNGR.US	Ranger Energy Services Inc	20251020	12.52	13.08	12.52	13.07	113800	13.0085	up	down	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20251020	21.64	21.78	21.55	21.67	115700	21.1026	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20251020	251.13	253.15	247.57	248.63	331000	248.2649	down	down	correct
ROG.US	Rogers Corporation	20251020	84.81	86.57	84.81	85.82	70500	85.82	up	down	incorrect
ROK.US	Rockwell Automation Inc	20251020	349.77	353.66	349.33	352.79	422654	350.2827	up	down	incorrect
ROL.US	Rollins Inc	20251020	55.77	56.21	55.59	56.07	1092900	55.7268	up	up	correct
ROP.US	Roper Technologies Inc	20251020	504.51	506.965	501.52	505.89	887184	504.8558	up	up	correct
RPM.US	RPM International Inc	20251020	111.76	112.19	111.221	112.03	540418	111.4916	up	up	correct
RPT.US	RPT Realty	20251020	2.49	2.5	2.435	2.5	24550	14.3355	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20251020	12.35	12.43	12.35	12.42	264200	11.9396	up	up	correct
RRC.US	Range Resources Corporation	20251020	36.68	37.64	36.5	37.12	3364854	37.028	up	up	correct
RRX.US	Regal Beloit Corporation	20251020	143.02	146.39	141.75	145.04	643700	144.6835	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20251020	275.45	279.39	273.42	278.42	385678	276.0549	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20251020	14.67	14.74	14.67	14.69	10100	14.1494	up	up	correct
RSG.US	Republic Services Inc	20251020	219.77	220.81	218	220.13	1108935	219.4808	up	up	correct
RSI.US	Rush Street Interactive Inc	20251020	17.61	19.54	17.61	18.82	2447858	18.82	up	up	correct
RSKD.US	Riskified Ltd.	20251020	4.69	4.72	4.66	4.69	337600	4.69
RTX.US	Raytheon Technologies Corporation	20251020	159.67	162.07	159.445	160.71	6517842	159.5474	up	down	incorrect
RVLV.US	Revolve Group Inc	20251020	21.2	21.97	21.1	21.88	758612	21.88	up	down	incorrect
RVT.US	Royce Value Trust Inc	20251020	16.02	16.2	16.02	16.08	137300	15.5653	up	down	incorrect
RWT.US	Redwood Trust Inc	20251020	5.56	5.63	5.51	5.61	604900	5.4338	up	up	correct
RY.US	Royal Bank of Canada	20251020	145.57	147.37	145.57	146.94	1288700	144.8301	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20251020	7.36	7.57	7.16	7.36	705318	7.36
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20251020	52.96	53.07	51.97	52.53	929076	52.2468	down	down	correct
RYI.US	Ryerson Holding Corporation	20251020	23.13	23.3	22.95	23.01	157964	22.6677	down	down	correct
RYN.US	Rayonier Inc	20251020	25.08	25.13	24.51	24.57	1597000	22.8815	down	down	correct
S.US	SentinelOne Inc.	20251020	16.79	17.16	16.76	17.14	3670600	17.14	up	up	correct
SA.US	Seabridge Gold Inc	20251020	26.84	26.84	26	26.59	1233300	26.59	down	down	correct
SACH.US	PA	20251020	18.7764	19	18.63	18.79	2739	18.2932	up	up	correct
SAFE.US	Safehold Inc	20251020	15.43	15.69	15.365	15.54	184895	15.3401	up	up	correct
SAH.US	Sonic Automotive Inc	20251020	75.08	77.1	74.2	75.8	145400	75.3592	up	up	correct
SAIC.US	Science Applications International Corporation	20251020	97.7	99.77	97.7	99.5	273500	99.1735	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20251020	22.5	22.74	22	22.6	1099400	22.6	up	up	correct
SAM.US	The Boston Beer Company Inc	20251020	224	224.94	217.98	220.05	140759	220.05	down	down	correct
SAN.US	Banco Santander S.A	20251020	9.84	9.89	9.82	9.87	2486300	9.7778	up	up	correct
SAND.US	Sandstorm Gold Ltd	20251020	12.12	12.12	12.12	12.12	0	12.12
SAP.US	SAP SE	20251020	274.94	279.38	274.94	277.91	1464800	277.91	up	up	correct
SAR.US	Saratoga Investment Corp	20251020	21.75	21.96	21.6	21.93	60700	20.7787	up	up	correct
SB.US	Safe Bulkers Inc	20251020	4.34	4.4	4.285	4.3	264509	4.227	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20251020	14.97	15.26	14.9	14.97	1590200	14.97
SBI.US	Western Asset Intermediate Muni Fund Inc	20251020	7.87	7.89	7.83	7.85	58100	7.6421	down	down	correct
SBR.US	Sabine Royalty Trust	20251020	66.97	68.49	66.97	68.15	26600	67.0618	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20251020	24.24	24.4	24.15	24.22	840700	23.7617	down	up	incorrect
SBSW.US	Sibanye Stillwater Limited	20251020	11.51	11.77	11.4	11.61	7040500	11.61	up	up	correct
SCCO.US	Southern Copper Corporation	20251020	130.4052	133.1117	129.3619	132.8066	1231063	131.3047	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20251020	15	15.14	14.94	15.05	64900	14.4616	up	up	correct
SCE.US	PL	20251020	16	16.1088	15.95	15.95	77495	15.6668	down	down	correct
SCHW.US	The Charles Schwab Corporation	20251020	94.2	95.68	94.2	94.95	7380900	94.3625	up	up	correct
SCI.US	Service Corporation International	20251020	82.39	82.47	81.07	81.71	829800	81.3576	down	up	incorrect
SCL.US	Stepan Company	20251020	45.83	46.27	45.46	45.57	132600	44.823	down	up	incorrect
SCM.US	Stellus Capital Investment Corporation	20251020	12.06	12.16	11.95	12.13	167000	11.512	up	down	incorrect
SCS.US	Steelcase Inc	20251020	16.55	16.765	16.55	16.67	1066521	16.67	up	up	correct
SD.US	SandRidge Energy Inc	20251020	11.36	11.4	11.23	11.39	195000	11.2927	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20251020	16.54	16.76	16.51	16.61	194400	16.1823	up	up	correct
SDRL.US	Seadrill Limited	20251020	29.5	30.58	29.3801	30.31	430489	30.31	up	up	correct
SE.US	Sea Limited	20251020	162.59	167.19	160.85	165.7	4097800	165.7	up	up	correct
SEE.US	Sealed Air Corporation	20251020	34.7	35.01	34.17	34.91	1264587	34.7449	up	down	incorrect
SEM.US	Select Medical Holdings Corporation	20251020	13.52	13.81	13.42	13.79	746000	13.6672	up	down	incorrect
SEMR.US	SEMrush Holdings Inc	20251020	7.3	7.47	7.2982	7.38	691924	7.38	up	down	incorrect
SF.US	Stifel Financial Corp	20251020	111.3	112.9301	111.18	112.1501	772800	74.1428	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20251020	22.1	22.29	22.09	22.25	392972	21.902	up	up	correct
SFL.US	SFL Corporation Ltd	20251020	7	7.16	6.99	7.02	1219800	6.8465	up	down	incorrect
SG.US	Sweetgreen Inc.	20251020	7.36	7.73	7.36	7.43	3956679	7.43	up	up	correct
SGU.US	Star Group L.P	20251020	11.76	11.99	11.76	11.99	15500	11.6363	up	up	correct
SHAK.US	Shake Shack Inc	20251020	93.48	94.68	91.14	92.6	899300	92.6	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20251020	52.75	53.42	52.75	52.93	242300	52.6444	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20251020	9.25	9.32	9.15	9.26	662600	9.1685	up	up	correct
SHOP.US	Shopify Inc	20251020	159.425	165.08	159.425	164.71	6266200	164.71	up	up	correct
SHW.US	The Sherwin	20251020	332.18	333.75	328.98	331.24	3061200	329.7386	down	up	incorrect
SI.US	Silvergate Capital Corporation	20251020	12.57	12.7638	12.25	12.54	40015	12.54	down	up	incorrect
SID.US	Companhia Siderúrgica Nacional	20251020	1.58	1.67	1.58	1.65	4947200	1.65	up	down	incorrect
SIG.US	Signet Jewelers Limited	20251020	103.91	105.2	103.13	104.91	523517	104.2268	up	up	correct
SII.US	Sprott Inc	20251020	85.12	86.51	84.89	85.73	221100	85.1304	up	up	correct
SITC.US	SITE Centers Corp	20251020	8.66	8.765	8.575	8.72	643659	6.6303	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20251020	120.73	122.88	118.755	121.26	408700	121.26	up	up	correct
SJM.US	The J. M. Smucker Company	20251020	105.22	105.85	104.33	105.36	1244800	103.2757	up	down	incorrect
SJT.US	San Juan Basin Royalty Trust	20251020	5.52	5.74	5.49	5.65	211500	5.65	up	up	correct
SKIL.US	Skillsoft Corp	20251020	16.49	17.59	16.01	17.57	115650	17.57	up	up	correct
SKM.US	SK Telecom Co.Ltd	20251020	21.53	21.6	21.43	21.49	308300	21.49	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20251020	32.71	32.87	32.31	32.62	689900	32.037	down	down	correct
SKY.US	Skyline Champion Corporation	20251020	75.6	77.83	75.09	75.97	973200	75.97	up	down	incorrect
SLB.US	Schlumberger Limited	20251020	32.95	33.48	32.5	33.43	17997803	32.9735	up	down	incorrect
SLF.US	Sun Life Financial Inc	20251020	60.79	61.24	60.75	61.15	382300	59.855	up	up	correct
SLG.US	SL Green Realty Corp	20251020	52.85	53	50.9	51.71	1783800	51.1696	down	down	correct
SLQT.US	SelectQuote Inc	20251020	1.87	1.99	1.8504	1.98	1073434	1.98	up	up	correct
SM.US	SM Energy Company	20251020	21.22	21.8299	21.19	21.26	1577408	21.0353	up	down	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20251020	16.18	16.3	16.18	16.26	1819500	16.26	up	down	incorrect
SMG.US	The Scotts Miracle	20251020	54.57	55.22	54.21	54.52	317300	53.3294	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20251020	5.63	5.75	5.62	5.74	38000	5.74	up	up	correct
SMP.US	Standard Motor Products Inc	20251020	40.1	40.85	39.92	40.42	132400	39.7961	up	up	correct
SMRT.US	SmartRent Inc	20251020	1.42	1.49	1.4	1.41	5696302	1.41	down	down	correct
SMWB.US	Similarweb Ltd	20251020	8.59	8.9	8.4824	8.76	221639	8.76	up	up	correct
SNA.US	Snap	20251020	340.68	342.86	336.01	340.87	348800	336.2166	up	up	correct
SNAP.US	Snap Inc	20251020	7.73	7.8	7.65	7.73	28562900	7.73
SNDR.US	Schneider National Inc	20251020	23.31	23.71	23.31	23.58	641400	23.4979	up	up	correct
SNN.US	Smith & Nephew plc	20251020	36.38	36.53	36.27	36.33	445100	36.33	down	down	correct
SNOW.US	Snowflake Inc.	20251020	243.77	246.65	241.02	245.67	2854800	245.67	up	up	correct
SNV.US	Synovus Financial Corp	20251020	45.79	46.14	45.17	45.89	1794566	45.5506	up	up	correct
SNX.US	TD SYNNEX	20251020	154.67	156.4	153.975	155	361566	154.5053	up	up	correct
SO.US	The Southern Company	20251020	98.4	98.41	97.34	97.69	5044900	96.1377	down	up	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20251020	22.93	23.05	22.88	22.99	27540	22.3192	up	down	incorrect
SOJD.US	SOJD	20251020	21.11	21.29	21.1	21.25	59700	20.6302	up	down	incorrect
SOJE.US	SOJE	20251020	18.57	18.75	18.55	18.71	44900	18.4417	up	down	incorrect
SOL.US	ReneSola Ltd	20251020	1.82	1.86	1.82	1.86	242316	1.86	up	down	incorrect
SON.US	Sonoco Products Company	20251020	40.11	40.71	40.05	40.52	1330600	39.6207	up	up	correct
SONX.US	Sonendo Inc.	20251020	0.41	0.41	0.41	0.41	0	0.41
SONY.US	Sony Group Corporation	20251020	29.34	29.49	29.17	29.19	5311384	29.19	down	down	correct
SOR.US	Source Capital Inc	20251020	45.17	45.5575	45.17	45.34	4258	44.5427	up	up	correct
SOS.US	SOS Limited	20251020	1.81	1.84	1.72	1.81	37100	1.81
SPAQ.US	SPARTAN Acquisition CORP. III	20251020	104.32	105.0465	104.32	105.0465	567	90.1653	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20251020	53.99	54.95	53.83	54.81	246500	54.0255	up	down	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20251020	4.15	4.23	4.03	4.14	2781500	4.14	down	up	incorrect
SPE.US	Special Opportunities Fund Inc	20251020	15.36	15.48	15.36	15.44	26900	14.2235	up	up	correct
SPG.US	Simon Property Group Inc	20251020	178.63	179.44	177.17	178.47	685200	176.3014	down	down	correct
SPGI.US	S&P Global Inc	20251020	474.46	478.12	472.84	477.59	1697100	475.5475	up	up	correct
SPH.US	Suburban Propane Partners L.P	20251020	18.75	19	18.61	18.98	120000	18.3419	up	up	correct
SPIR.US	Spire Corporation	20251020	12.14	12.64	12.02	12.19	345300	12.19	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20251020	42.549	42.549	42.26	42.26	308	42.26	down	down	correct
SPNT.US	SiriusPoint Ltd	20251020	17.81	17.83	17.45	17.76	362200	17.76	down	down	correct
SPOT.US	Spotify Technology S.A	20251020	670.13	682.25	667.5	675.53	1077500	675.53	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20251020	38.7	39.1	38.6	38.9	596100	38.9	up	up	correct
SPXC.US	SPX Corporation	20251020	184.73	186.28	183.41	184.97	121200	184.97	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20251020	17.41	17.47	17.36	17.44	45700	17.1101	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20251020	44.55	45.4	44.04	44.19	834600	44.19	down	down	correct
SQNS.US	Sequans Communications S.A	20251020	7.5	7.95	7.5	7.91	95500	7.91	up	up	correct
SR.US	Spire Inc	20251020	85.79	87.42	85.68	87.22	373200	86.3446	up	up	correct
SRE.US	Sempra	20251020	92.35	93.66	91.85	92.72	3444300	92.0486	up	up	correct
SREA.US	Sempra Energy	20251020	22.83	23.1	22.83	23.09	30373	22.7145	up	up	correct
SRG.US	Seritage Growth Properties	20251020	4.11	4.16	4.05	4.11	99200	4.11
SRI.US	Stoneridge Inc	20251020	6.62	7.01	6.62	7	173800	7	up	up	correct
SRL.US	Scully Royalty Ltd	20251020	5.78	5.78	5.72	5.77	3600	5.77	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20251020	42.03	42.7409	42.03	42.17	35208	38.2772	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20251020	175.06	176.62	174.3	175.94	210722	175.624	up	up	correct
SSL.US	Sasol Limited	20251020	5.55	5.64	5.51	5.52	1007900	5.52	down	up	incorrect
SSTK.US	Shutterstock Inc	20251020	25.47	25.6	22.14	24.13	696720	23.2351	down	up	incorrect
ST.US	Sensata Technologies Holding plc	20251020	31.65	31.99	31.44	31.77	796481	31.5434	up	down	incorrect
STAG.US	STAG Industrial Inc	20251020	38.39	38.88	38.21	38.78	1511700	38.4047	up	up	correct
STC.US	Stewart Information Services Corporation	20251020	70.22	71.44	69.76	70.98	215100	70.4653	up	up	correct
STE.US	STERIS plc	20251020	240.43	242.71	239.07	242.22	498500	241.0133	up	up	correct
STEM.US	Stem Inc	20251020	25.59	26.3	23.81	24.59	362800	24.59	down	down	correct
STG.US	Sunlands Technology Group	20251020	6.94	7	6.82	6.9	1720	6.9	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20251020	36.49	37.28	36.49	36.7	68400	34.9711	up	up	correct
STLA.US	Stellantis N.V	20251020	10.49	10.75	10.47	10.69	16631500	10.69	up	up	correct
STM.US	STMicroelectronics N.V	20251020	29.75	30.47	29.72	30.21	7980600	30.1072	up	up	correct
STN.US	Stantec Inc	20251020	110.71	112.115	110.63	111.91	96071	111.7222	up	up	correct
STNG.US	Scorpio Tankers Inc	20251020	58	58.99	57.42	57.94	569400	57.217	down	down	correct
STT.US	State Street Corporation	20251020	112.31	115.71	112.13	115.29	2858800	114.5393	up	up	correct
STVN.US	Stevanato Group S.p.A.	20251020	24.64	25.94	24.14	25.86	251577	25.86	up	up	correct
STWD.US	Starwood Property Trust Inc	20251020	18.57	18.7	18.5	18.68	2000500	18.1979	up	up	correct
STZ.US	Constellation Brands Inc	20251020	140.77	143.29	140.1	141.23	1729016	139.224	up	up	correct
SU.US	Suncor Energy Inc	20251020	38.65	38.74	38.21	38.32	4872900	37.6569	down	up	incorrect
SUI.US	Sun Communities Inc	20251020	124.04	124.4	122.61	124.36	429200	123.3292	up	up	correct
SUN.US	Sunoco LP	20251020	53.68	54.23	53.64	53.93	418647	52.1537	up	down	incorrect
SUPV.US	Grupo Supervielle S.A	20251020	6.45	6.74	6.07	6.15	3319826	6.15	down	down	correct
SUZ.US	Suzano S.A	20251020	8.85	8.95	8.85	8.89	771068	8.6989	up	up	correct
SWK.US	Stanley Black & Decker Inc	20251020	68.25	69.62	67.68	69.09	1278300	68.2882	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20251020	78.68	79.65	78.5	79.36	256900	78.1998	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20251020	5.99	6.02	5.98	5.99	73800	5.99
SXC.US	SunCoke Energy Inc	20251020	8.14	8.36	8.11	8.34	726600	8.0687	up	up	correct
SXI.US	Standex International Corporation	20251020	235	241.14	234	241	71700	240.3322	up	up	correct
SXT.US	Sensient Technologies Corporation	20251020	95.83	96.91	94.945	96.81	247714	95.9679	up	up	correct
SYF.US	Synchrony Financial	20251020	72	72.51	71.46	72.26	3207900	71.6725	up	up	correct
SYK.US	Stryker Corporation	20251020	375.7	382.72	370.94	381.22	1417300	380.2727	up	up	correct
SYY.US	Sysco Corporation	20251020	79.9	80.23	79.67	79.9	1921400	79.3145
T.US	PC	20251020	19.83	20.03	19.83	19.98	122056	19.6757	up	up	correct
TAC.US	TransAlta Corporation	20251020	16.72	17.1	16.59	16.86	2472200	16.7442	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20251020	14.01	14.08	13.99	14.08	1859800	14.08	up	up	correct
TAL.US	TAL Education Group	20251020	11.14	11.93	11.12	11.83	4295300	11.83	up	up	correct
TALO.US	Talos Energy Inc	20251020	9.17	9.34	9.04	9.11	1308400	9.11	down	down	correct
TAP.US	Molson Coors Beverage Company	20251020	47.34	47.36	46.58	46.6	1610851	45.6494	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20251020	23.27	23.54	23.25	23.53	65324	23.1849	up	up	correct
TBI.US	TrueBlue Inc	20251020	5.47	5.52	5.29	5.46	528400	5.46	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20251020	45	45	42.84	44.99	1100	44.99	down	down	correct
TD.US	The Toronto	20251020	79.24	80	78.99	79.87	958600	79.2199	up	up	correct
TDC.US	Teradata Corporation	20251020	20.96	21.32	20.85	20.86	1183000	20.86	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20251020	11.35	11.48	11.2695	11.42	46779	11.3187	up	down	incorrect
TDG.US	TransDigm Group Incorporated	20251020	1270	1311.16	1269.53	1301.6801	383300	1301.6801	up	down	incorrect
TDOC.US	Teladoc Health Inc	20251020	8.75	8.99	8.66	8.98	7885800	8.98	up	up	correct
TDS.US	Telephone and Data Systems Inc	20251020	38.81	38.96	37.74	38.79	544800	38.7496	down	down	correct
TDW.US	Tidewater Inc	20251020	47.62	48.53	46.65	47.78	927000	47.78	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20251020	566.25	574.71	562.19	571.83	222000	571.83	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20251020	11.81	11.88	11.81	11.87	39700	11.7819	up	up	correct
TECK.US	Teck Resources Limited	20251020	44	44.61	43.6	44.29	2625100	44.2021	up	up	correct
TEF.US	Telefónica S.A	20251020	5.3	5.3	5.27	5.3	366349	5.0758
TEI.US	Templeton Emerging Markets Income Fund	20251020	6.17	6.22	6.15	6.19	201300	5.7348	up	up	correct
TEL.US	TE Connectivity Ltd	20251020	225	226.96	224.07	225.96	1799800	224.524	up	up	correct
TEN.US	Tenneco Inc	20251020	22.49	22.95	22.44	22.5	184200	21.6207	up	up	correct
TEO.US	Telecom Argentina S.A	20251020	7.94	8.01	7.58	7.62	176700	7.3583	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20251020	19.29	19.45	19.07	19.42	5324700	19.42	up	up	correct
TEX.US	Terex Corporation	20251020	53.63	55.38	53.15	55.11	498979	54.7642	up	down	incorrect
TFC.US	Truist Financial Corporation	20251020	43.11	43.63	42.7	43.45	8580600	42.5226	up	down	incorrect
TFII.US	TFI International Inc	20251020	95.1	97.5	95.1	96.28	249600	95.8476	up	up	correct
TFSA.US	TFSA	20251020	24.6	24.75	24.6	24.75	2700	24.3185	up	up	correct
TFX.US	Teleflex Incorporated	20251020	128.49	131.29	128.49	130.54	384400	129.7581	up	up	correct
TG.US	Tredegar Corporation	20251020	7.32	7.53	7.13	7.47	353400	7.47	up	down	incorrect
TGNA.US	TEGNA Inc	20251020	19.98	20.05	19.92	20.04	993300	19.91	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20251020	22.39	22.83	21.11	21.66	413200	21.66	down	down	correct
TGT.US	Target Corporation	20251020	91.08	92.17	90.995	91.53	4886287	89.47	up	up	correct
THC.US	Tenet Healthcare Corporation	20251020	201.31	202.825	200.385	202.11	695475	202.11	up	up	correct
THG.US	The Hanover Insurance Group Inc	20251020	171.84	172.19	170.43	171.82	128400	170.9371	down	down	correct
THO.US	Thor Industries Inc	20251020	105.5	106.82	104.76	104.77	486200	103.7519	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20251020	17.98	18.063	17.924	18.02	137800	17.1813	up	up	correct
THR.US	Thermon Group Holdings Inc	20251020	26.56	26.89	26.39	26.85	77560	26.85	up	up	correct
THS.US	TreeHouse Foods Inc	20251020	19.43	19.6	18.9	19.04	498300	19.04	down	down	correct
THW.US	Tekla World Healthcare Fund	20251020	12.9	13.07	12.9	13.05	142700	12.4663	up	up	correct
TISI.US	Team Inc	20251020	13.85	13.9	13.67	13.7	12300	13.7	down	down	correct
TJX.US	The TJX Companies Inc	20251020	143.95	144.375	142.55	143.33	3321720	142.5145	down	down	correct
TK.US	Teekay Corporation	20251020	8.44	8.69	8.44	8.53	559900	8.53	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20251020	5.76	5.84	5.75	5.82	1475700	5.6988	up	up	correct
TKR.US	The Timken Company	20251020	73.87	75.42	73.87	75.1	431000	74.5283	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20251020	18.11	18.18	17.95	18.08	389400	18.08	down	down	correct
TLYS.US	Tilly's Inc	20251020	1.5	1.59	1.5	1.59	47600	1.59	up	up	correct
TM.US	Toyota Motor Corporation	20251020	199.91	200.5	199.21	200.11	235800	200.11	up	up	correct
TME.US	Tencent Music Entertainment Group	20251020	22.62	22.8	22.31	22.74	3285700	22.74	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20251020	62.08	62.67	61.44	62.13	1721000	62.13	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20251020	541	550.46	540	543.84	1665200	543.4314	up	up	correct
TNC.US	Tennant Company	20251020	80.33	81.2	80.26	80.69	52549	79.9513	up	up	correct
TNET.US	TriNet Group Inc	20251020	61.41	62.15	60.72	61.17	231575	60.8855	down	down	correct
TNK.US	Teekay Tankers Ltd	20251020	54.93	56.48	54.66	55.47	772361	55.066	up	up	correct
TNL.US	Travel + Leisure Co	20251020	60.67	60.89	59.97	60.15	540906	59.681	down	down	correct
TOL.US	Toll Brothers Inc	20251020	136.59	138.01	135.59	135.72	969728	135.4697	down	down	correct
TOST.US	Toast Inc.	20251020	37.67	38.04	37.5	37.67	4088755	37.67
TPB.US	Turning Point Brands Inc	20251020	91.54	93.57	87.46	87.68	326600	87.6197	down	down	correct
TPC.US	Tutor Perini Corporation	20251020	65.57	68.46	64.72	67.11	679000	67.0513	up	up	correct
TPH.US	Tri Pointe Homes Inc	20251020	32.14	32.63	31.92	32.56	836700	32.56	up	up	correct
TPL.US	Texas Pacific Land Corporation	20251020	948.5891	953.2512	932.959	934.459	384366	310.5539	down	down	correct
TPR.US	Tapestry Inc	20251020	117.64	117.75	115.83	116.34	1442364	115.6256	down	up	incorrect
TPTA.US	TPTA	20251020	22.98	23.146	22.98	23.146	400	22.781	up	down	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20251020	5.63	5.65	5.53	5.62	276900	5.4058	down	up	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20251020	21.35	21.46	21.19	21.21	13055	21.004	down	down	correct
TR.US	Tootsie Roll Industries Inc	20251020	43.5	43.78	42.44	42.68	145848	41.2513	down	down	correct
TRC.US	Tejon Ranch Co	20251020	15.63	15.88	15.55	15.79	89400	15.79	up	up	correct
TREX.US	Trex Company Inc	20251020	51.06	51.205	50.24	50.25	1232086	50.25	down	down	correct
TRGP.US	Targa Resources Corp	20251020	150.1	151.55	149.01	150.94	1057700	149.1998	up	up	correct
TRI.US	Thomson Reuters Corporation	20251020	158.52	161.22	158.38	160.85	892700	158.9449	up	up	correct
TRN.US	Trinity Industries Inc	20251020	28.08	28.39	28.03	28.34	286200	28.0231	up	up	correct
TRNO.US	Terreno Realty Corporation	20251020	61.23	62.26	61.04	62.14	466700	61.6132	up	up	correct
TROX.US	Tronox Holdings plc	20251020	3.57	3.7	3.53	3.67	4054600	3.5899	up	up	correct
TRP.US	TC Energy Corporation	20251020	51.48	51.83	51.36	51.54	1622500	50.9835	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20251020	8.6	8.815	8.6	8.79	480400	8.5584	up	up	correct
TRU.US	TransUnion	20251020	78.97	80.765	78.33	80.12	1744200	79.8712	up	up	correct
TRV.US	The Travelers Companies Inc	20251020	264.4	265.77	262.9	265.25	1054600	264.2048	up	down	incorrect
TS.US	Tenaris S.A	20251020	34.42	34.79	34.37	34.78	1238500	34.2701	up	down	incorrect
TSE.US	Trinseo S.A	20251020	1.93	1.93	1.85	1.89	336000	1.89	down	up	incorrect
TSI.US	TCW Strategic Income Fund Inc	20251020	4.89	4.96	4.89	4.95	107000	4.7543	up	down	incorrect
TSLX.US	Sixth Street Specialty Lending Inc	20251020	21.51	21.71	21.35	21.68	562900	21.1977	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20251020	300	303.65	297.06	297.7	13391610	296.9369	down	down	correct
TSN.US	Tyson Foods Inc	20251020	52.54	52.715	52.16	52.48	2088805	51.6019	down	down	correct
TSQ.US	Townsquare Media Inc	20251020	6.23	6.49	6.23	6.35	65800	5.9577	up	up	correct
TT.US	Trane Technologies plc	20251020	418.28	419.18	412.4	418.37	925400	416.3954	up	down	incorrect
TTC.US	The Toro Company	20251020	74.42	75.04	74.3	74.62	486200	74.2453	up	down	incorrect
TTE.US	TotalEnergies SE	20251020	61.23	61.38	60.94	61.04	1382100	60.1865	down	up	incorrect
TTI.US	TETRA Technologies Inc	20251020	7.35	7.42	7.16	7.32	2258800	7.32	down	up	incorrect
TU.US	TELUS Corporation	20251020	15.37	15.41	15.05	15.08	4162200	14.7424	down	down	correct
TUYA.US	Tuya Inc	20251020	2.31	2.4	2.3	2.4	952775	2.4	up	up	correct
TV.US	Grupo Televisa S.A.B	20251020	2.4	2.46	2.4	2.45	403600	2.45	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20251020	24.04	24.3316	24.04	24.2	10851	23.9356	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20251020	24.07	24.07	23.91	23.9631	23252	23.6895	down	down	correct
TWI.US	Titan International Inc	20251020	7.46	7.59	7.42	7.44	308200	7.44	down	down	correct
TWLO.US	Twilio Inc	20251020	107.96	110.703	107.17	109.02	1369000	109.02	up	up	correct
TWN.US	The Taiwan Fund Inc	20251020	55.07	56.6	55.07	56.23	12300	50.3913	up	up	correct
TWO.US	Two Harbors Investment Corp	20251020	9.71	9.73	9.565	9.71	1014008	9.398
TX.US	Ternium S.A	20251020	35.93	36.48	35.78	36.28	169900	35.3802	up	up	correct
TXT.US	Textron Inc	20251020	82.03	82.46	81.77	82.4	1039500	82.381	up	up	correct
TY.US	Tri	20251020	33.8	34.05	33.72	33.86	23400	33.5977	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20251020	42.14	42.69	42.05	42.13	105700	40.0345	down	down	correct
TYL.US	Tyler Technologies Inc	20251020	504.64	514.53	504.64	510.25	222964	510.25	up	up	correct
U.US	Unity Software Inc	20251020	35.42	35.8999	34.8418	35.27	5163742	35.27	down	down	correct
UA.US	Under Armour Inc	20251020	4.64	4.69	4.57	4.57	3568495	4.57	down	down	correct
UAA.US	Under Armour Inc	20251020	4.8	4.89	4.73	4.73	8049900	4.73	down	down	correct
UAN.US	CVR Partners LP	20251020	90.31	91.8499	90.31	91.26	16123	87.2537	up	up	correct
UBER.US	Uber Technologies Inc	20251020	93	94.5	92.85	93.7	11274900	93.7	up	up	correct
UBS.US	UBS Group AG	20251020	38.13	38.36	38.07	38.36	2845600	38.36	up	up	correct
UDR.US	UDR Inc	20251020	36.25	36.64	36.09	36.26	1796600	35.8365	up	up	correct
UE.US	Urban Edge Properties	20251020	19.91	20.075	19.65	20.03	566700	19.8364	up	up	correct
UFI.US	Unifi Inc	20251020	4.5	4.6	4.45	4.5	40921	4.5
UGI.US	UGI Corporation	20251020	32.52	32.84	32.37	32.76	791400	32.4371	up	up	correct
UGP.US	Ultrapar Participações S.A	20251020	3.87	3.93	3.86	3.9	1130100	3.739	up	up	correct
UHS.US	Universal Health Services Inc	20251020	205.5	208.16	204.63	207.24	297000	206.8689	up	up	correct
UHT.US	Universal Health Realty Income Trust	20251020	36.12	36.58	36	36.43	57200	35.7746	up	up	correct
UI.US	Ubiquiti Inc	20251020	758	760.505	733.465	735.91	118025	734.0396	down	down	correct
UIS.US	Unisys Corporation	20251020	3.57	3.68	3.55	3.68	587400	3.68	up	up	correct
UL.US	Unilever PLC	20251020	62.7428	63.2032	62.7127	62.953	2193182	69.7088	up	up	correct
UMC.US	United Microelectronics Corporation	20251020	7.57	7.58	7.52	7.52	6255000	7.52	down	up	incorrect
UMH.US	UMH Properties Inc	20251020	14.32	14.47	14.25	14.47	523600	14.0552	up	down	incorrect
UNF.US	UniFirst Corporation	20251020	168.58	171.48	166.92	171.33	117700	170.7409	up	up	correct
UNFI.US	United Natural Foods Inc	20251020	42.11	42.37	40.8	41.3	697500	41.3	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20251020	358.54	365.57	357.5101	364.48	5996541	362.0458	up	down	incorrect
UNM.US	Unum Group	20251020	75.75	76.12	75.31	75.7	849150	74.7906	down	up	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20251020	24.2	24.38	24.2	24.35	6472	23.5568	up	down	incorrect
UNP.US	Union Pacific Corporation	20251020	226.66	229.21	225.8	227.3	2922060	224.8033	up	up	correct
UP.US	Wheels Up Experience Inc	20251020	1.57	1.71	1.53	1.6	8798000	1.6	up	up	correct
UPS.US	United Parcel Service Inc	20251020	86.65	87.503	86.4	86.91	5456544	84.2501	up	up	correct
URI.US	United Rentals Inc	20251020	986.22	1004.28	981.2	1000.29	289100	995.9514	up	up	correct
USA.US	Liberty All	20251020	6.26	6.31	6.2577	6.27	1302484	5.9252	up	up	correct
USAC.US	USA Compression Partners LP	20251020	23.28	23.58	23.13	23.41	193000	22.3988	up	up	correct
USB.US	U.S. Bancorp	20251020	45.97	47.19	45.91	47.1	9439000	46.649	up	up	correct
USDP.US	USD Partners LP	20251020	0.0091	0.0091	0.009	0.009	20458	0.009	down	down	correct
USFD.US	US Foods Holding Corp	20251020	76.43	76.66	75.76	76.27	1141299	76.27	down	down	correct
USNA.US	USANA Health Sciences Inc	20251020	21.03	21.42	20.61	20.68	265100	20.68	down	up	incorrect
USPH.US	U.S. Physical Therapy Inc	20251020	89.23	90.45	86.1	89.62	116700	89.0573	up	down	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20251020	24.21	24.21	23.98	24.1	637600	23.4978	down	up	incorrect
UTI.US	Universal Technical Institute Inc	20251020	31.11	31.65	30.54	31.45	487600	31.45	up	up	correct
UTL.US	Unitil Corporation	20251020	49.07	50	48.99	49.86	70500	48.9352	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20251020	28.21	28.57	27.9	28.56	142900	28.2893	up	down	incorrect
UVV.US	Universal Corporation	20251020	53.65	53.91	53.06	53.35	146800	52.5472	down	up	incorrect
UWMC.US	WS	20251020	5.46	5.64	5.39	5.57	7735800	5.57	up	down	incorrect
UZD.US	UZD	20251020	21.48	21.85	21.32	21.7	6400	20.9056	up	down	incorrect
UZE.US	United States Cellular Preferred 5.500% due 2070	20251020	18.16	18.6	18.16	18.4	43900	17.7231	up	up	correct
UZF.US	UZF	20251020	18.55	18.91	18.55	18.84	11900	18.1465	up	up	correct
V.US	Visa Inc	20251020	341.9	344.96	338.94	344.41	4665032	343.0135	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20251020	67.43	68.51	67.01	67.81	298100	66.1027	up	up	correct
VAL.US	WT	20251020	2.43	2.5499	2.4	2.51	10705	2.51	up	up	correct
VALE.US	Vale S.A.	20251020	11.25	11.46	11.22	11.4	34717000	10.8244	up	up	correct
VATE.US	Innovate Corp	20251020	4.55	4.83	4.55	4.69	32100	4.69	up	up	correct
VBF.US	Invesco Bond Fund	20251020	15.67	15.75	15.63	15.71	69200	15.4292	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20251020	10.77	10.77	10.7	10.73	62400	10.4823	down	down	correct
VEEV.US	Veeva Systems Inc	20251020	285.07	288.1	281.92	285.91	816100	285.91	up	up	correct
VEL.US	Velocity Financial Inc	20251020	18.07	18.21	17.85	18.03	61670	18.03	down	down	correct
VET.US	Vermilion Energy Inc	20251020	7.25	7.36	7.24	7.36	1146900	7.2813	up	up	correct
VFC.US	V.F. Corporation	20251020	14.35	14.69	14.11	14.43	5149400	14.3585	up	up	correct
VGI.US	Virtus Global Multi	20251020	7.77	7.82	7.77	7.78	32300	7.4702	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20251020	10.08	10.12	10.06	10.12	126700	9.8695	up	up	correct
VHC.US	VirnetX Holding Corp	20251020	20.28	22.38	19	19.91	106600	19.91	down	down	correct
VHI.US	Valhi Inc	20251020	14.5	14.92	14.5	14.86	5800	14.7613	up	up	correct
VICI.US	VICI Properties Inc	20251020	31	31.27	30.89	31.21	9732000	30.7139	up	up	correct
VIPS.US	Vipshop Holdings Limited	20251020	18.78	19.205	18.67	19.01	1746938	19.01	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20251020	35.66	36.38	35	35.16	710454	35.16	down	down	correct
VIV.US	Telefônica Brasil S.A	20251020	12.29	12.29	12.21	12.22	417800	12.0819	down	down	correct
VKQ.US	Invesco Municipal Trust	20251020	9.68	9.73	9.68	9.73	90600	9.4818	up	up	correct
VLN.US	Valens	20251020	1.76	1.81	1.73	1.8	792400	1.8	up	down	incorrect
VLO.US	Valero Energy Corporation	20251020	158.17	161.26	157.79	160.17	1354000	158.1988	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20251020	7.02	7.03	6.8	6.8	234700	6.8	down	down	correct
VLT.US	Invesco High Income Trust II	20251020	11.04	11.21	10.93	10.96	51400	10.5961	down	down	correct
VMC.US	Vulcan Materials Company	20251020	297.5	298.09	292.93	295.47	671327	294.9661	down	down	correct
VMI.US	Valmont Industries Inc	20251020	410.38	410.38	402	408.97	174920	408.3037	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20251020	9.67	9.71	9.64	9.71	202300	9.4621	up	up	correct
VNCE.US	Vince Holding Corp	20251020	3	3.04	2.9	2.91	284100	2.91	down	down	correct
VNO.US	Vornado Realty Trust	20251020	39.47	39.78	38.16	38.28	881400	37.4517	down	down	correct
VNT.US	Vontier Corporation	20251020	42.75	43.23	42.41	43.05	852748	42.9924	up	up	correct
VOC.US	VOC Energy Trust	20251020	2.98	2.99	2.93	2.95	52444	2.7624	down	down	correct
VOYA.US	Voya Financial Inc	20251020	73.53	74.2899	73.065	73.84	440544	72.8554	up	down	incorrect
VPG.US	Vishay Precision Group Inc	20251020	35.31	37.31	35.04	36.86	208400	36.86	up	down	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20251020	10.35	10.4	10.35	10.37	12300	10.1139	up	up	correct
VRT.US	Vertiv Holdings Co	20251020	178	179.79	173.95	175.73	6692000	175.6645	down	up	incorrect
VSH.US	Vishay Intertechnology Inc	20251020	16.72	17.75	16.675	17.5	2383376	17.3754	up	down	incorrect
VST.US	Vistra Corp	20251020	204.13	205.5	192.807	194.24	4058400	193.9695	down	down	correct
VTEX.US	VTEX	20251020	4.24	4.36	4.235	4.34	1415500	4.34	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20251020	11.1	11.18	11.07	11.11	27700	10.849	up	up	correct
VTOL.US	Bristow Group Inc	20251020	38.2	39.07	38.17	38.96	162600	38.96	up	up	correct
VTR.US	Ventas Inc	20251020	70.9	71.5	70.5501	71.5	1867708	71.0647	up	up	correct
VVR.US	Invesco Senior Income Trust	20251020	3.26	3.27	3.24	3.25	1472300	3.1033	down	down	correct
VVV.US	Valvoline Inc	20251020	34.91	35.03	34.675	34.9	1100200	34.9	down	down	correct
VZ.US	Verizon Communications Inc	20251020	40.7	40.87	40.35	40.8	28079200	40.1042	up	down	incorrect
W.US	Wayfair Inc	20251020	82.63	83.55	81.5	83.13	2078900	83.13	up	down	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20251020	195.94	197.23	195.11	196.12	720988	195.6494	up	up	correct
WAL.US	Western Alliance Bancorporation	20251020	73.1	75.58	72.6001	75.4	1832567	74.6607	up	up	correct
WAT.US	Waters Corporation	20251020	336.31	346.18	334.41	343.18	601600	343.18	up	up	correct
WBS.US	Webster Financial Corporation	20251020	54.6	55.29	54.26	54.83	2395548	54.1512	up	up	correct
WCC.US	WESCO International Inc	20251020	216.91	219.83	215.79	218.85	419000	218.4919	up	up	correct
WCN.US	Waste Connections Inc	20251020	172.75	174.16	172.26	174	680600	173.2718	up	up	correct
WD.US	Walker & Dunlop Inc	20251020	81.74	82.99	81.74	82.7	71075	81.7957	up	up	correct
WDH.US	Waterdrop Inc	20251020	1.78	1.82	1.78	1.81	250500	1.81	up	up	correct
WDI.US	Western Asset Diversified Income Fund	20251020	14.62	14.7	14.42	14.44	294200	13.7044	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20251020	11.02	11.06	10.9	10.99	43300	10.6483	down	down	correct
WEAV.US	Weave Communications Inc.	20251020	6.55	6.77	6.55	6.77	1500327	6.77	up	up	correct
WEC.US	WEC Energy Group Inc	20251020	117.5	117.84	116.9	117.5	1983300	115.5878
WELL.US	Welltower Inc	20251020	176.33	177.9425	175.07	177.71	1901919	176.3929	up	up	correct
WES.US	Western Midstream Partners LP	20251020	37.92	38.11	37.8	38.08	2191631	36.3634	up	up	correct
WEX.US	WEX Inc	20251020	151.37	153.85	150.94	152.91	271200	152.91	up	up	correct
WF.US	Woori Financial Group Inc	20251020	54.58	55.44	53.925	54.84	34611	54.5356	up	up	correct
WFC.US	Wells Fargo & Company	20251020	83.62	86.14	83.09	86.02	15777200	85.1516	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20251020	67.29	67.81	65.46	65.71	272068	65.3628	down	down	correct
WGO.US	Winnebago Industries Inc	20251020	30.42	30.805	29.98	30.51	431873	30.2782	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20251020	78.67	80.4	78.555	78.9	857500	78.4785	up	up	correct
WHD.US	Cactus Inc	20251020	36.9	37.57	36.8	37.25	502591	37.0322	up	up	correct
WHG.US	Westwood Holdings Group Inc	20251020	16.5	16.5	16.2151	16.48	4824	16.1922	down	down	correct
WHR.US	Whirlpool Corporation	20251020	73	74.08	72.03	72.65	874640	70.7855	down	up	incorrect
WIA.US	Western Asset Inflation	20251020	8.48	8.5	8.46	8.48	31000	8.2193
WIT.US	Wipro Limited	20251020	2.64	2.66	2.62	2.64	12130880	2.5728
WIW.US	Western Asset Inflation	20251020	8.95	9	8.95	8.97	523700	8.6514	up	up	correct
WK.US	Workiva Inc	20251020	88.5	89.728	88.27	89.53	611000	89.53	up	up	correct
WLK.US	Westlake Chemical Corporation	20251020	75.83	76.1975	74.91	75.39	664781	74.36	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20251020	20.04	20.22	19.85	19.87	95095	18.9471	down	down	correct
WM.US	Waste Management Inc	20251020	215.85	216.29	214.21	215.4	941293	214.5703	down	down	correct
WMB.US	The Williams Companies Inc	20251020	62.61	63.44	62.45	63.06	5013167	62.5424	up	down	incorrect
WMK.US	Weis Markets Inc	20251020	69.15	69.9899	68.22	69.25	108233	68.571	up	down	incorrect
WMS.US	Advanced Drainage Systems Inc	20251020	141.6	143.23	140.62	142.65	539277	142.3318	up	down	incorrect
WMT.US	Walmart Inc	20251020	107.85	108.25	106.61	107.05	10581200	106.8322	down	down	correct
WNC.US	Wabash National Corporation	20251020	8.97	9.2699	8.97	9.03	407875	8.9527	up	up	correct
WOLF.US	Wolfspeed Inc	20251020	31.6	31.96	29.6	30	2053500	30	down	down	correct
WOR.US	Worthington Industries Inc	20251020	56.98	57.355	56.27	56.75	117912	56.5652	down	down	correct
WOW.US	WideOpenWest Inc	20251020	5.15	5.17	5.14	5.17	366461	5.17	up	up	correct
WPC.US	W. P. Carey Inc	20251020	68.75	68.94	67.94	68.68	808722	67.7121	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20251020	106.61	107.08	105.38	105.43	2253432	105.2628	down	down	correct
WPP.US	WPP plc	20251020	23.13	23.53	23.12	23.23	410500	23.23	up	up	correct
WRB.US	W. R. Berkley Corporation	20251020	74.3	74.519	73.36	73.48	3011445	72.2332	down	down	correct
WRBY.US	Warby Parker Inc.	20251020	22.04	22.4	21.71	21.78	1440000	21.78	down	down	correct
WSM.US	Williams	20251020	186.18	190.83	186.18	189.83	911499	189.2334	up	up	correct
WSO.US	Watsco Inc	20251020	374.05	385.035	374.05	378.56	344893	375.5722	up	up	correct
WSR.US	Whitestone REIT	20251020	11.94	12.08	11.855	12.07	168995	11.986	up	up	correct
WST.US	West Pharmaceutical Services Inc	20251020	271.3	275.1099	270.91	274.9	485278	274.4292	up	up	correct
WTI.US	W&T Offshore Inc	20251020	2.12	2.165	2.0799	2.16	1269233	2.1488	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20251020	1926	1940.71	1926	1932.23	19100	1932.23	up	up	correct
WTRG.US	Essential Utilities Inc	20251020	41.39	42.04	41.16	41.93	1885600	41.1827	up	up	correct
WTS.US	Watts Water Technologies Inc	20251020	276.96	281.69	276.33	281.65	133145	280.6762	up	up	correct
WTTR.US	Select Energy Services Inc	20251020	10.97	11.355	10.91	11.35	1309682	11.2146	up	up	correct
WU.US	The Western Union Company	20251020	8.32	8.33	8.1	8.1	6616626	7.9009	down	down	correct
WWW.US	Wolverine World Wide Inc	20251020	25.88	26.83	25.63	26.74	1221502	26.5927	up	up	correct
WY.US	Weyerhaeuser Company	20251020	23.72	23.805	23.23	23.3	3867871	23.0802	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20251020	4.91	4.91	4.77	4.85	1567500	4.5782	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20251020	13.11	13.3	13.005	13.28	463700	13.1514	up	down	incorrect
XOM.US	Exxon Mobil Corporation	20251020	112	113.15	111.98	112.7	9523600	110.9831	up	up	correct
XPEV.US	XPeng Inc	20251020	21.22	21.47	21.005	21.46	3460300	21.46	up	up	correct
XPO.US	XPO Logistics Inc	20251020	131.04	134.85	130.57	133.79	1078200	133.79	up	up	correct
XPOF.US	Xponential Fitness Inc.	20251020	6.98	7.08	6.69	6.83	619200	6.83	down	down	correct
XPRO.US	Frank’s International NV	20251020	12.57	12.9	12.57	12.73	845900	12.73	up	up	correct
XYF.US	X Financial	20251020	13.25	13.25	12.64	12.7	223200	12.7	down	up	incorrect
XYL.US	Xylem Inc	20251020	146.96	147.575	145.57	146.76	728835	145.8516	down	up	incorrect
YALA.US	Yalla Group Limited	20251020	7.03	7.125	6.96	7.1	151800	7.1	up	up	correct
YELP.US	Yelp Inc	20251020	32.56	33.08	32.56	32.89	610600	32.89	up	down	incorrect
YETI.US	YETI Holdings Inc	20251020	33.86	34.58	33.81	33.99	983200	33.99	up	down	incorrect
YEXT.US	Yext Inc	20251020	8.29	8.38	8.265	8.38	575200	8.38	up	down	incorrect
YMM.US	Full Truck Alliance Co. Ltd.	20251020	12.68	12.74	12.52	12.66	3787106	12.66	down	up	incorrect
YOU.US	Clear Secure Inc.	20251020	31.36	31.81	31.36	31.72	779280	31.6075	up	up	correct
YPF.US	YPF Sociedad Anónima	20251020	26.12	26.7	24.95	25.12	2535700	25.12	down	down	correct
YRD.US	Yiren Digital Ltd	20251020	5.95	6.04	5.82	5.98	45600	5.98	up	up	correct
YSG.US	Yatsen Holding Limited	20251020	8.57	8.87	8.33	8.48	165100	8.48	down	down	correct
YUM.US	Yum! Brands Inc	20251020	145.53	148.55	145.35	148.16	1992100	146.7852	up	up	correct
YUMC.US	Yum China Holdings Inc	20251020	44.26	44.9	44.175	44.86	1220400	44.3899	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20251020	102.33	103.78	102.19	102.74	1636042	102.4676	up	up	correct
ZEPP.US	Zepp Health Corporation	20251020	52.51	52.51	49.1	49.83	192389	49.83	down	up	incorrect
ZETA.US	Zeta Global Holdings Corp.	20251020	18	18.74	17.95	18.54	7491900	18.54	up	down	incorrect
ZH.US	Zhihu Inc	20251020	4.34	4.378	4.27	4.36	127400	4.36	up	down	incorrect
ZIM.US	ZIM Integrated Shipping Services Ltd	20251020	13.65	13.93	13.405	13.43	3229200	13.226	down	up	incorrect
ZIP.US	ZipRecruiter Inc	20251020	4.35	4.54	4.28	4.47	799800	4.47	up	down	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20251020	19.21	19.26	19.045	19.1	902700	19.1	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20251020	6.58	6.61	6.53	6.53	429800	6.3312	down	down	correct
ZTS.US	Zoetis Inc	20251020	143.87	145.6898	143.51	145.06	2479356	143.942	up	up	correct
ZVIA.US	Zevia PBC	20251020	2.28	2.37	2.27	2.31	593100	2.31	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20251020	46.17	46.88	46.07	46.65	692100	46.4365	up	up	correct
ZYME.US	Zymeworks Inc	20251020	18.68	19.1	18.28	18.32	822000	18.32	down	down	correct