CollectAI

close-nyse_stocks

2025/10/28

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20251028	145.74	147.27	144.63	145.85	1470100	145.5898	up	up	correct
AA.US	Alcoa Corporation	20251028	39.745	39.94	39.09	39.31	6073428	39.2043	down	down	correct
AAP.US	Advance Auto Parts Inc	20251028	56.07	57.73	55.66	57	1167804	56.6638	up	up	correct
AAT.US	American Assets Trust Inc	20251028	19.94	20.22	19.74	20.11	555100	19.4218	up	up	correct
AB.US	AllianceBernstein Holding L.P	20251028	40.13	40.78	40	40.4	190400	38.6068	up	up	correct
ABBV.US	AbbVie Inc	20251028	227	228.4	224.31	227.54	3724200	225.7239	up	up	correct
ABEV.US	Ambev S.A	20251028	2.21	2.22	2.19	2.21	36054600	2.0918
ABG.US	Asbury Automotive Group Inc	20251028	239.88	248.04	233.49	235.89	448300	235.89	down	down	correct
ABM.US	ABM Industries Incorporated	20251028	45.23	45.57	44.91	45.32	427207	45.0231	up	up	correct
ABR.US	PD	20251028	17.9832	18.02	17.8822	17.9415	4734	17.5397	down	down	correct
ABT.US	Abbott Laboratories	20251028	126.97	128.45	126.19	126.61	4763000	125.9719	down	down	correct
AC.US	Associated Capital Group Inc	20251028	38	38.77	36.67	36.67	500	36.67	down	down	correct
ACA.US	Arcosa Inc	20251028	92.62	93.86	92.415	93.62	129501	93.5783	up	up	correct
ACCO.US	ACCO Brands Corporation	20251028	4.02	4.09	4	4.07	427300	3.9767	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20251028	5.52	5.52	5.27	5.28	1110300	5.28	down	up	incorrect
ACI.US	Albertsons Companies Inc	20251028	18.65	18.79	18.44	18.47	6372000	18.3087	down	up	incorrect
ACM.US	AECOM	20251028	132.55	133.3	131.05	132.31	530300	131.8995	down	down	correct
ACN.US	Accenture plc	20251028	250	254.68	249.19	253.35	3425100	251.8802	up	up	correct
ACP.US	PA	20251028	21.13	21.16	21	21.08	4138	20.7381	down	down	correct
ACR.US	PD	20251028	21.97	22.07	21.9601	22.07	4985	21.5798	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20251028	4.61	4.61	4.49	4.51	320645	4.3731	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20251028	25.26	25.39	25.17	25.34	39700	24.6692	up	up	correct
ADC.US	P	20251028	17.79	17.79	17.68	17.7035	42037	17.7035	down	down	correct
ADCT.US	ADC Therapeutics SA	20251028	4.29	4.5274	4.21	4.43	549140	4.43	up	up	correct
ADM.US	Archer	20251028	61.52	62.18	61.08	61.37	2104200	60.4019	down	down	correct
ADNT.US	Adient plc	20251028	23.47	23.74	23.27	23.63	574437	23.63	up	up	correct
ADT.US	ADT Inc	20251028	8.75	8.76	8.66	8.71	4803890	8.6509	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20251028	23.27	23.29	23.13	23.18	317100	22.2706	down	up	incorrect
AEE.US	Ameren Corporation	20251028	104.86	104.94	103.19	103.32	1399151	102.5814	down	up	incorrect
AEFC.US	AEFC	20251028	20.51	20.55	20.42	20.48	24100	19.8385	down	up	incorrect
AEG.US	Aegon N.V	20251028	7.48	7.53	7.44	7.51	5621700	7.51	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20251028	151.92	157.15	150.68	156.79	3580100	156.1507	up	up	correct
AEO.US	American Eagle Outfitters Inc	20251028	16.83	17.19	16.6	16.79	4907000	16.7144	down	down	correct
AER.US	AerCap Holdings N.V	20251028	120.75	121.88	119.91	121	1341600	120.4349	up	up	correct
AES.US	The AES Corporation	20251028	14.52	14.57	14.23	14.46	6781600	14.1114	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20251028	10.95	11.04	10.94	11.03	164100	10.7811	up	up	correct
AFG.US	American Financial Group Inc	20251028	132.45	133.01	130.64	130.82	230900	126.6324	down	down	correct
AFGB.US	American Financial Group Inc	20251028	22.75	22.842	22.746	22.8	8800	22.4188	up	up	correct
AFGC.US	American Financial Group Inc	20251028	20.22	20.2899	20.1108	20.2499	13925	19.5829	up	up	correct
AFGD.US	American Financial Group Inc	20251028	22.056	22.08	21.852	21.975	5800	21.263	down	down	correct
AFGE.US	American Financial Group Inc	20251028	18.2051	18.2051	18.12	18.12	1398	17.5422	down	down	correct
AFL.US	Aflac Incorporated	20251028	106.86	107.36	106.18	106.68	1589700	105.5655	down	down	correct
AG.US	First Majestic Silver Corp	20251028	12.24	12.83	12.15	12.75	14060700	12.7413	up	up	correct
AGCO.US	AGCO Corporation	20251028	109	109.13	107.72	107.92	741100	107.4003	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20251028	12.17	12.17	11.65	11.71	108800	11.2524	down	down	correct
AGI.US	Alamos Gold Inc	20251028	30.08	31.92	29.97	31.54	5928300	31.518	up	up	correct
AGL.US	agilon health inc	20251028	0.934	0.9568	0.91	0.9135	4186573	0.9135	down	down	correct
AGM.US	PG	20251028	19.32	19.41	19.2607	19.2607	3151	18.9354	down	down	correct
AGO.US	Assured Guaranty Ltd	20251028	81.76	82.24	80.86	81.27	274500	80.6046	down	down	correct
AGRO.US	Adecoagro S.A	20251028	8.21	8.44	8.11	8.37	547100	8.1831	up	up	correct
AGX.US	Argan Inc	20251028	295.43	296.79	286.46	292.46	207100	292.0921	down	up	incorrect
AHH.US	PA	20251028	21.413	21.5	21.27	21.3	1731	20.8747	down	up	incorrect
AHL.US	PE	20251028	21.528	21.8	21.52	21.8	8028	21.4223	up	down	incorrect
AHT.US	PI	20251028	14.3967	14.73	14.09	14.73	3764	14.2368	up	up	correct
AI.US	C3.ai Inc	20251028	18.36	18.635	17.965	18.1	4293500	18.1	down	down	correct
AIN.US	Albany International Corp	20251028	60.11	60.11	56.79	59.25	587124	58.9262	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20251028	24.28	24.459	24.24	24.28	79300	22.4464
AIR.US	AAR Corp	20251028	84.97	85.35	83.79	84.56	390300	84.56	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20251028	251.97	266.435	247.5	258.03	341832	257.0862	up	down	incorrect
AIV.US	Apartment Investment and Management Company	20251028	5.55	5.58	5.49	5.53	1198062	4.1475	down	up	incorrect
AIZ.US	Assurant Inc	20251028	211.5	211.69	207.76	207.89	213800	206.2502	down	up	incorrect
AIZN.US	Assurant Inc	20251028	20.49	20.6	20.39	20.476	5400	20.137	down	up	incorrect
AJG.US	Arthur J. Gallagher & Co	20251028	277.24	279	266.71	267.5	2838800	265.9783	down	up	incorrect
AKA.US	A.K.A. BRANDS HOLDING CORP.	20251028	13.8	14	13.4881	13.85	11527	13.85	up	up	correct
AKO.US	B	20251028	26.2	26.66	26.1	26.39	16281	26.251	up	up	correct
AKR.US	Acadia Realty Trust	20251028	19.84	19.84	19.1	19.12	1641500	18.9362	down	down	correct
ALB.US	Albemarle Corporation	20251028	97	97.1499	94.7683	96.68	2509917	96.3891	down	down	correct
ALC.US	Alcon AG	20251028	75.6	75.81	74.63	74.82	1238100	74.82	down	down	correct
ALE.US	ALLETE Inc	20251028	67.3	67.43	67.3	67.4	367261	67.4	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20251028	16.93	16.93	16.67	16.69	291900	16.4109	down	down	correct
ALG.US	Alamo Group Inc	20251028	183.81	186.84	181.6	182.47	57300	182.1486	down	down	correct
ALIT.US	Alight Inc	20251028	3.06	3.12	3.03	3.08	5842300	3.0267	up	up	correct
ALK.US	Alaska Air Group Inc	20251028	44.36	44.53	42.97	43	3955100	43	down	down	correct
ALL.US	The Allstate Corporation	20251028	192.37	193.07	190.15	190.85	942200	188.9976	down	down	correct
ALLE.US	Allegion plc	20251028	170.96	171.47	168.83	169.08	778400	168.5512	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20251028	83.01	84.22	82.02	82.11	735900	81.8371	down	down	correct
ALTG.US	PA	20251028	25.3	25.7	25.24	25.3	4710	24.6823
ALV.US	Autoliv Inc	20251028	116.42	117.95	116.345	117.39	403406	115.5874	up	up	correct
ALX.US	Alexander's Inc	20251028	236.87	237.4	228.33	230.95	74900	222.108	down	down	correct
AM.US	Antero Midstream Corporation	20251028	17.66	17.74	17.51	17.61	1643200	17.3988	down	down	correct
AMBC.US	Ambac Financial Group Inc	20251028	8.6	8.74	8.44	8.46	563500	8.46	down	down	correct
AMBP.US	Ardagh Metal Packaging S.A	20251028	3.78	3.795	3.73	3.73	1666100	3.6255	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20251028	2.71	2.73	2.68	2.72	25078700	2.72	up	up	correct
AMCR.US	Amcor plc	20251028	8.27	8.41	8.23	8.35	6984180	40.5877	up	up	correct
AME.US	AMETEK Inc	20251028	186.73	187	184.06	185.1	1595700	184.812	down	down	correct
AMG.US	Affiliated Managers Group Inc	20251028	240.53	241.82	239.025	240.55	178036	240.5326	up	up	correct
AMH.US	PH	20251028	24.4	24.6818	24.345	24.64	6667	24.2449	up	up	correct
AMN.US	AMN Healthcare Services Inc	20251028	20.95	21.33	20.54	20.73	732100	20.73	down	down	correct
AMP.US	Ameriprise Financial Inc	20251028	483.41	487.66	480.19	484.54	429724	481.437	up	up	correct
AMPY.US	Amplify Energy Corp	20251028	4.55	4.55	4.25	4.33	1073300	4.33	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20251028	162.88	167.77	161.34	164.81	193300	164.81	up	up	correct
AMRC.US	Ameresco Inc	20251028	41.54	42.07	40.52	40.8	286559	40.8	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20251028	10.23	10.445	10.13	10.29	1589800	10.29	up	up	correct
AMT.US	American Tower Corporation (REIT)	20251028	185.94	186.34	177.49	182.72	6047500	180.9592	down	down	correct
AMWL.US	American Well Corporation	20251028	5.51	5.65	5.32	5.34	102100	5.34	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20251028	22.7	23.15	22.7	23.11	2210200	22.8239	up	up	correct
AN.US	AutoNation Inc	20251028	192.26	197.72	190.52	197.23	833800	197.23	up	up	correct
ANET.US	Arista Networks Inc	20251028	156.62	158.66	152.33	156.77	5037400	156.77	up	up	correct
ANF.US	Abercrombie & Fitch Co	20251028	73.91	76.085	73.1952	74.58	1832964	74.58	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20251028	9.63	9.64	9.57	9.6	396200	9.2206	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20251028	9.3	9.36	9.27	9.33	92900	8.6744	up	up	correct
AON.US	Aon plc	20251028	335.21	335.21	329	329.96	1212800	328.5369	down	down	correct
AOS.US	A. O. Smith Corporation	20251028	68.27	69.65	65.5	66.84	3248700	66.1522	down	down	correct
AP.US	Ampco	20251028	2.27	2.35	2.25	2.27	48700	2.27
APAM.US	Artisan Partners Asset Management Inc	20251028	44.65	44.92	44.09	44.17	616500	41.7151	down	down	correct
APD.US	Air Products and Chemicals Inc	20251028	255.75	256.94	253.81	254.43	996600	252.5863	down	down	correct
APG.US	APi Group Corporation	20251028	34.68	34.71	34.21	34.31	1493800	34.31	down	down	correct
APH.US	Amphenol Corporation	20251028	135.99	137.55	134.68	137.29	6700241	137.0258	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20251028	11.7	11.7	11.5	11.52	3404100	11.1384	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20251028	5.68	5.84	5.68	5.75	4586100	5.6298	up	up	correct
AQNB.US	AQNB	20251028	25.73	25.821	25.655	25.66	9400	25.1311	down	down	correct
AR.US	Antero Resources Corporation	20251028	32.26	32.38	31.66	31.88	3446500	31.88	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20251028	7.62	7.73	7.54	7.55	1087400	7.4871	down	up	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20251028	13.45	13.52	13.45	13.52	90400	13.0689	up	down	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20251028	69.78	69.78	62.56	62.94	12272900	62.024	down	up	incorrect
ARES.US	Ares Management Corporation	20251028	152.35	152.9	149.275	150.93	1996200	149.2282	down	up	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20251028	10.2	10.25	10.11	10.15	647600	9.8942	down	down	correct
ARL.US	American Realty Investors Inc	20251028	15.8	16.1	15.73	15.73	800	15.73	down	down	correct
ARLO.US	Arlo Technologies Inc	20251028	19.28	19.31	18.56	19.26	1166900	19.26	down	down	correct
ARMK.US	Aramark	20251028	39.94	40.01	38.97	39.25	3256700	39.0051	down	down	correct
AROC.US	Archrock Inc	20251028	25.2	25.78	25.07	25.66	1664085	25.2768	up	up	correct
ARR.US	PC	20251028	21.77	21.77	21.69	21.731	8750	21.1404	down	down	correct
ARW.US	Arrow Electronics Inc	20251028	119.09	120.4	116.95	118.27	817700	118.27	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20251028	44.15	45.74	44.15	45.41	138700	45.381	up	up	correct
ASAN.US	Asana Inc	20251028	14.66	14.77	14.255	14.26	2366967	14.26	down	down	correct
ASB.US	PF	20251028	21.675	21.8999	21.55	21.8299	6184	21.101	up	up	correct
ASC.US	Ardmore Shipping Corporation	20251028	12.4	12.73	12.39	12.63	467200	12.4568	up	down	incorrect
ASG.US	Liberty All	20251028	5.68	5.69	5.64	5.66	155500	5.4137	down	up	incorrect
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20251028	20.87	20.87	20.62	20.68	113200	19.9185	down	up	incorrect
ASGN.US	ASGN Incorporated	20251028	45.8	45.94	45	45.37	621200	45.37	down	up	incorrect
ASH.US	Ashland Global Holdings Inc	20251028	50.65	50.67	49.67	50.05	437500	49.3264	down	up	incorrect
ASIX.US	AdvanSix Inc	20251028	19.55	19.93	19.25	19.67	230295	19.4517	up	down	incorrect
ASPN.US	Aspen Aerogels Inc	20251028	8.08	8.175	7.93	7.99	1043000	7.99	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20251028	300.92	308.78	300.92	306.39	69800	298.2112	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20251028	13.28	13.38	13.18	13.36	6395400	13.36	up	up	correct
ATEN.US	A10 Networks Inc	20251028	17.77	18.2305	17.76	18.15	520387	18.0344	up	up	correct
ATH.US	PD	20251028	18.14	18.338	17.96	18.1	36999	17.7765	down	down	correct
ATHM.US	Autohome Inc	20251028	26.19	26.3	25.94	25.97	195900	24.629	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20251028	99.4	103.64	97.44	98.53	3803058	98.53	down	up	incorrect
ATKR.US	Atkore Inc	20251028	68	68.94	67.61	68.78	299800	68.0902	up	down	incorrect
ATO.US	Atmos Energy Corporation	20251028	175.9	176.46	174.28	174.49	713700	172.5351	down	up	incorrect
ATR.US	AptarGroup Inc	20251028	128.75	129.11	127.47	128.1	413500	127.6066	down	up	incorrect
ATUS.US	Altice USA Inc	20251028	2.16	2.22	2.16	2.21	1821327	2.21	up	down	incorrect
AU.US	AngloGold Ashanti Limited	20251028	63.4	66.56	63.4	65.95	2943500	65.275	up	down	incorrect
AUST.US	Austin Gold Corp.	20251028	1.92	2.07	1.92	1.96	70600	1.96	up	up	correct
AVA.US	Avista Corporation	20251028	38.75	38.95	38.26	38.85	636620	37.9448	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20251028	4.18	4.18	4.01	4.05	122800	3.9992	down	down	correct
AVB.US	AvalonBay Communities Inc	20251028	187.85	187.85	183.78	184.12	587100	182.3783	down	down	correct
AVD.US	American Vanguard Corporation	20251028	5.14	5.14	4.89	4.9	117000	4.9	down	down	correct
AVK.US	Advent Convertible and Income Fund	20251028	12.92	12.97	12.9	12.97	213800	12.4986	up	up	correct
AVNS.US	Avanos Medical Inc	20251028	11.64	11.76	11.51	11.58	397400	11.58	down	down	correct
AVNT.US	Avient Corporation	20251028	32.59	33.11	32.29	32.6	482700	32.3155	up	up	correct
AVY.US	Avery Dennison Corporation	20251028	182.01	182.14	179.02	179.17	502266	177.3134	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20251028	11.09	11.1	11.05	11.07	167931	10.7329	down	down	correct
AWI.US	Armstrong World Industries Inc	20251028	198.04	202.48	188.73	193.59	842100	192.8618	down	down	correct
AWK.US	American Water Works Company Inc	20251028	137.9	139.59	134.31	134.81	2031462	133.0478	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20251028	3.96	3.96	3.88	3.89	82033	11.207	down	down	correct
AWR.US	American States Water Company	20251028	75.75	76.06	74.1001	75.41	266378	74.3861	down	down	correct
AX.US	Axos Financial Inc	20251028	80.09	80.78	79.27	80.65	199000	80.65	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20251028	6.31	6.54	6.27	6.53	4712000	6.53	up	down	incorrect
AXP.US	American Express Company	20251028	361.22	362.53	359.44	361.03	1417011	360.2298	down	up	incorrect
AXR.US	AMREP Corporation	20251028	23.4	23.8	23.31	23.31	4900	23.31	down	up	incorrect
AXS.US	PE	20251028	21.61	21.61	21.34	21.36	34012	20.9979	down	up	incorrect
AXTA.US	Axalta Coating Systems Ltd	20251028	29.99	30.72	28.825	29.7	11846790	29.7	down	up	incorrect
AYI.US	Acuity Brands Inc	20251028	367.42	370.93	362.18	363	306700	362.7652	down	up	incorrect
AZO.US	AutoZone Inc	20251028	3785.05	3878.37	3785.05	3803	140559	3803	up	up	correct
AZZ.US	AZZ Inc	20251028	99.2	101.56	98.16	101.43	269500	101.2697	up	up	correct
B.US	Barnes Group Inc	20251028	31.05	31.96	31.03	31.84	15662800	31.4396	up	up	correct
BA.US	The Boeing Company	20251028	224.36	225.56	222.6	223.33	7027200	223.33	down	down	correct
BABA.US	Alibaba Group Holding Limited	20251028	177.48	179.38	175.24	176.72	11906900	176.72	down	down	correct
BAC.US	PP	20251028	17.59	17.63	17.54	17.55	24201	17.2895	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20251028	86	86.55	84.82	85.56	4293100	84.3576	down	down	correct
BAK.US	Braskem S.A	20251028	2.74	2.74	2.63	2.64	864800	2.64	down	down	correct
BALY.US	Bally's Corporation	20251028	18.98	19.77	18.16	19.46	186857	19.46	up	up	correct
BAM.US	Brookfield Asset Management Inc	20251028	56.21	56.365	54.96	55.13	2088100	54.1031	down	down	correct
BAP.US	Credicorp Ltd	20251028	257.73	262.93	256.61	260.34	273200	260.34	up	up	correct
BARK.US	Original Bark Co	20251028	0.868	0.868	0.837	0.848	443100	0.848	down	down	correct
BAX.US	Baxter International Inc	20251028	23.04	23.21	22.77	22.86	5722700	22.8367	down	down	correct
BB.US	BlackBerry Limited	20251028	4.83	4.91	4.72	4.84	12704000	4.84	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20251028	14.15	15.37	13.62	14.84	3477900	14.7171	up	up	correct
BBD.US	Banco Bradesco S.A	20251028	3.4	3.42	3.38	3.39	39684600	3.3034	down	down	correct
BBDC.US	Barings BDC Inc	20251028	9.05	9.21	9.05	9.15	503600	8.6082	up	up	correct
BBDO.US	Banco Bradesco S.A	20251028	2.9	3.03	2.9	2.98	208900	2.9046	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20251028	16.65	16.73	16.65	16.68	153900	16.2889	up	up	correct
BBU.US	Brookfield Business Partners L.P	20251028	35.45	35.5	35	35.2	83000	35.1345	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20251028	19.89	20.09	19.87	20.09	992700	19.7231	up	up	correct
BBW.US	Build	20251028	55.5	57.095	55.27	56.06	218853	55.8197	up	up	correct
BBWI.US	Bath Body Works Inc	20251028	26	26.42	25.61	26.09	3331600	25.5467	up	up	correct
BBY.US	Best Buy Co. Inc	20251028	82.61	84.5	81.6025	83.86	4529359	82.767	up	up	correct
BC.US	PC	20251028	24.46	24.5035	24.35	24.37	12271	23.9909	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20251028	14.68	14.7	14.6	14.62	367100	13.6068	down	down	correct
BCC.US	Boise Cascade Company	20251028	72.23	73	70.7	72.37	369800	71.9679	up	up	correct
BCE.US	BCE Inc	20251028	23.42	23.73	23.24	23.57	2510300	23.261	up	up	correct
BCH.US	Banco de Chile	20251028	34	34.41	33.85	34.22	344379	34.22	up	up	correct
BCO.US	The Brink's Company	20251028	115.62	116.09	114.14	115.28	184300	114.7847	down	down	correct
BCS.US	Barclays PLC	20251028	21.29	21.59	21.25	21.57	7774600	21.3144	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20251028	9.88	9.96	9.83	9.93	272100	9.6892	up	up	correct
BDC.US	Belden Inc	20251028	117.37	117.82	115.73	117.77	172300	117.7226	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20251028	9.19	9.19	9.11	9.14	272000	8.792	down	down	correct
BDN.US	Brandywine Realty Trust	20251028	3.6	3.63	3.54	3.57	3637000	3.4751	down	down	correct
BDX.US	Becton Dickinson and Company	20251028	187.1	187.1	184.16	184.21	1692905	144.0352	down	down	correct
BE.US	Bloom Energy Corporation	20251028	108	113.52	105.84	113.28	12989300	113.28	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20251028	2.185	2.185	2.18	2.18	1000	2.18	down	down	correct
BEKE.US	KE Holdings Inc	20251028	17.76	18.03	17.56	17.95	2970799	17.95	up	up	correct
BEN.US	Franklin Resources Inc	20251028	23.46	23.47	23.18	23.32	2583200	23.0043	down	down	correct
BEP.US	PA	20251028	18.572	18.79	18.5	18.72	9296	18.3866	up	up	correct
BEPH.US	BEPH	20251028	15.69	15.83	15.61	15.8	37500	15.5048	up	up	correct
BEST.US	BEST Inc	20251028	106	108	105	106	6689600	106
BF.US	B	20251028	28.32	28.685	28.08	28.22	3271267	28.0005	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20251028	99.19	100	98.125	98.33	696830	98.33	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20251028	10.17	10.25	10.15	10.2	256461	9.9991	up	up	correct
BFS.US	Saul Centers Inc	20251028	30.75	30.75	30.13	30.27	41700	29.7207	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20251028	10.92	10.97	10.917	10.93	116418	10.7214	up	up	correct
BG.US	Bunge Limited	20251028	95.78	97.19	95.41	96.37	1191500	95.1208	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20251028	15.37	15.39	15.21	15.37	52000	14.8801
BGR.US	BlackRock Energy and Resources Trust	20251028	13.22	13.27	13.17	13.17	76800	12.8139	down	down	correct
BGS.US	B&G Foods Inc	20251028	4.34	4.36	4.27	4.28	1674400	4.0997	down	down	correct
BGSF.US	BGSF Inc	20251028	3.44	3.48	3.37	3.39	54508	3.39	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20251028	11.87	11.87	11.7674	11.82	120196	11.3325	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20251028	5.86	5.87	5.82	5.82	246300	5.6531	down	down	correct
BH.US	Biglari Holdings Inc	20251028	374	376.41	371.74	373	7200	373	down	down	correct
BHC.US	Bausch Health Companies Inc	20251028	6.21	6.21	6.02	6.19	4252100	6.19	down	down	correct
BHE.US	Benchmark Electronics Inc	20251028	41.95	42.78	41.74	42.72	197100	42.5536	up	up	correct
BHK.US	BlackRock Core Bond Trust	20251028	9.93	9.94	9.81	9.83	440300	9.5278	down	down	correct
BHP.US	BHP Group	20251028	56.6	57.61	56.42	57.13	2812300	56.0267	up	up	correct
BHR.US	PD	20251028	20.85	20.85	20.25	20.65	1081	20.0672	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20251028	10.95	11.08	10.95	11.08	2100	10.8866	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20251028	17.05	17.72	16.9	17.2	1699100	17.2	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20251028	6.81	6.85	6.7835	6.84	585358	6.6817	up	up	correct
BILL.US	Bill.com Holdings Inc	20251028	50.9	51.2	50.08	50.37	1434398	50.37	down	down	correct
BIO.US	Bio	20251028	336.44	340.68	327.4	330.42	305175	330.42	down	down	correct
BIP.US	PB	20251028	17.07	17.1	17.04	17.05	5360	16.4365	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20251028	44.55	45.77	44.31	45.03	646900	44.2003	up	up	correct
BIPH.US	Safeplus International Holdings Limited	20251028	17.25	17.4	17.25	17.4	5649	17.0773	up	up	correct
BIT.US	BlackRock Multi	20251028	13.29	13.29	13.22	13.22	280800	12.7315	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20251028	93.02	93.62	91.19	92.42	1654100	92.42	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20251028	107.98	108.92	107.475	108.45	3162709	107.9717	up	down	incorrect
BKD.US	Brookdale Senior Living Inc	20251028	8.81	8.84	8.63	8.83	1800000	8.83	up	down	incorrect
BKE.US	The Buckle Inc	20251028	55.38	55.685	54.61	55.02	326700	51.6918	down	down	correct
BKH.US	Black Hills Corporation	20251028	66	66	65.2	65.35	911500	64.104	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20251028	11.3	11.341	11.25	11.26	66280	11.0358	down	up	incorrect
BKT.US	BlackRock Income Trust Inc	20251028	11.2	11.28	11.1601	11.27	408466	10.9167	up	down	incorrect
BKU.US	BankUnited Inc	20251028	38.83	40.99	38.69	39.78	1927100	39.5102	up	down	incorrect
BLD.US	TopBuild Corp	20251028	451.51	455.925	443.54	444.03	193900	444.03	down	up	incorrect
BLDR.US	Builders FirstSource Inc	20251028	120.27	121.69	118.13	119.35	1690844	119.35	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20251028	10.56	10.6	10.5319	10.59	172709	10.3743	up	up	correct
BLK.US	BlackRock Inc	20251028	1131.97	1138.65	1124.54	1124.95	390396	1113.303	down	down	correct
BLND.US	Blend Labs Inc.	20251028	3.54	3.615	3.42	3.45	3848600	3.45	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20251028	13.88	13.89	13.82	13.87	71800	13.4225	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20251028	45.58	45.89	44.85	44.88	150313	43.6381	down	down	correct
BMA.US	Banco Macro S.A	20251028	79.51	85.19	77	82.58	1252000	81.2355	up	up	correct
BME.US	BlackRock Health Sciences Trust	20251028	38.51	38.56	38.36	38.39	36300	37.425	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20251028	15.18	15.25	15.15	15.23	155100	14.7911	up	up	correct
BMI.US	Badger Meter Inc	20251028	182.5	185.77	180	185.5	254800	184.5848	up	up	correct
BML.US	PL	20251028	20.81	20.83	20.7174	20.7699	22495	20.147	down	down	correct
BMO.US	Bank of Montreal	20251028	127.75	127.76	126.46	127.42	969100	125.166	down	down	correct
BMY.US	Bristol	20251028	43.39	43.39	42.75	42.82	17960600	42.3199	down	down	correct
BNED.US	Barnes & Noble Education Inc	20251028	9.45	9.45	9.185	9.26	131100	9.26	down	down	correct
BNL.US	Broadstone Net Lease Inc	20251028	18.69	18.715	18.49	18.52	1506990	18.2138	down	down	correct
BNS.US	The Bank of Nova Scotia	20251028	65.3	66.1	65.16	65.93	1352700	65.2342	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20251028	10.37	10.37	10.27	10.31	51608	10.1054	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20251028	11.71	11.71	11.63	11.67	134800	11.3446	down	down	correct
BOH.US	PA	20251028	16.67	16.75	16.6	16.7	9784	16.4294	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20251028	197.54	202.08	196.565	198.53	763700	198.53	up	up	correct
BORR.US	Borr Drilling Limited	20251028	3.09	3.1	2.91	2.96	4376614	2.96	down	down	correct
BOX.US	Box Inc	20251028	32.63	32.915	32.49	32.64	1672300	32.64	up	up	correct
BP.US	BP p.l.c	20251028	34.65	34.79	34.44	34.46	5132200	33.5536	down	up	incorrect
BQ.US	Boqii Holding Limited	20251028	8.04	8.3766	7.39	7.97	18745	7.97	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20251028	230.76	231.92	229.11	229.8	408172	228.8322	down	down	correct
BRBR.US	BellRing Brands Inc	20251028	31.88	31.88	30.44	31.59	4046785	31.59	down	down	correct
BRC.US	Brady Corporation	20251028	79	79.54	77.45	77.7	133000	77.4688	down	down	correct
BRK.US	B	20251028	484.96	485.67	481.11	481.44	5029100	481.44	down	down	correct
BRO.US	Brown & Brown Inc	20251028	86.75	86.75	81.39	82.38	7393600	82.0194	down	up	incorrect
BROS.US	Dutch Bros Inc.	20251028	59.92	60.22	58.43	59.32	2539997	59.32	down	up	incorrect
BRSP.US	Brightspire Capital Inc	20251028	5.32	5.33	5.24	5.25	511200	5.1039	down	up	incorrect
BRT.US	BRT Apartments Corp	20251028	14.88	14.9	14.71	14.8	34200	14.5493	down	up	incorrect
BRW.US	Voya Prime Rate Trust	20251028	7.4	7.4	7.25	7.32	376500	6.97	down	down	correct
BRX.US	Brixmor Property Group Inc	20251028	28.5	28.61	26.87	26.99	4170600	26.6698	down	down	correct
BSAC.US	Banco Santander	20251028	28.17	28.32	27.91	28.22	305000	28.22	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20251028	5.45	5.53	5.45	5.48	539100	5.3707	up	up	correct
BSM.US	Black Stone Minerals L.P	20251028	13.15	13.15	12.93	13.03	276800	12.4864	down	down	correct
BST.US	BlackRock Science and Technology Trust	20251028	42.88	43.2	42.725	43.12	87300	41.0949	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20251028	21.93	22.22	21.88	22.22	228900	21.2569	up	up	correct
BTA.US	BlackRock Long	20251028	9.58	9.61	9.52	9.6	20100	9.4012	up	up	correct
BTCM.US	BIT Mining Limited	20251028	2.36	2.55	2.36	2.39	162743	2.39	up	up	correct
BTI.US	British American Tobacco p.l.c	20251028	52.16	52.52	52.07	52.46	2673900	51.7709	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20251028	34.39	34.39	33.36	33.74	94100	33.1388	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20251028	22.56	22.61	22.55	22.58	73800	22.3968	up	up	correct
BTU.US	Peabody Energy Corporation	20251028	28.1	28.11	27.12	27.47	3444865	27.3409	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20251028	11.13	11.13	11.06	11.12	209900	10.7787	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20251028	26.65	26.79	26.5	26.51	55900	24.9837	down	down	correct
BUR.US	Burford Capital Limited	20251028	11.215	11.255	11.08	11.11	1462696	11.0364	down	down	correct
BURL.US	Burlington Stores Inc	20251028	270.53	274.62	267.61	274.44	546089	274.44	up	up	correct
BV.US	BrightView Holdings Inc	20251028	13.06	13.135	12.97	12.98	866900	12.98	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20251028	21.21	22.18	21	22.11	1152300	21.9715	up	up	correct
BW.US	PA	20251028	15.28	15.5599	14.05	14.39	112907	14.0371	down	down	correct
BWA.US	BorgWarner Inc	20251028	43.13	43.64	43.1	43.55	1668580	43.25	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20251028	8.6	8.61	8.55	8.59	78400	8.2695	down	down	correct
BWSN.US	BWSN	20251028	24.99	25	24.96	25	13100	25	up	up	correct
BWXT.US	BWX Technologies Inc	20251028	213.3	214	206.505	207.62	1246456	207.3249	down	down	correct
BX.US	The Blackstone Group Inc	20251028	153.81	153.97	151.04	151.69	3654000	148.6281	down	down	correct
BXC.US	BlueLinx Holdings Inc	20251028	71.43	71.76	70.35	70.66	85700	70.66	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20251028	18.29	18.38	18.12	18.14	1439500	17.7085	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20251028	14.63	14.65	14.54	14.63	118800	14.3521
BXP.US	Boston Properties Inc	20251028	74.75	74.77	73.44	74.09	1913100	73.3413	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20251028	27	27.32	26.96	27.16	1684400	26.3911	up	up	correct
BY.US	Byline Bancorp Inc	20251028	27.36	27.565	26.83	27.32	263668	27.1187	down	down	correct
BYD.US	Boyd Gaming Corporation	20251028	79.1	79.38	77.65	79	1393000	78.8329	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20251028	11.03	11.03	10.98	11	98996	10.7805	down	down	correct
BZH.US	Beazer Homes USA Inc	20251028	23.47	24.21	22.8905	23.81	244820	23.81	up	up	correct
C.US	PN	20251028	30.89	31.07	30.62	30.72	57860	29.3664	down	down	correct
CAAP.US	Corporación América Airports S.A	20251028	21.54	22.12	21.374	21.93	253500	21.93	up	up	correct
CABO.US	Cable One Inc	20251028	164.3	167.36	161.235	162.84	61586	162.84	down	down	correct
CACI.US	CACI International Inc	20251028	575.48	583.31	569.14	572.49	246100	572.49	down	down	correct
CADE.US	P	20251028	22.29	22.3657	22.03	22.05	7197	22.05	down	down	correct
CAE.US	CAE Inc	20251028	28.75	29.0831	28.275	28.66	482716	28.66	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20251028	16.91	17.03	16.9	16.98	26706	16.7179	up	up	correct
CAG.US	Conagra Brands Inc	20251028	18.39	18.41	18.05	18.08	14629200	17.3731	down	down	correct
CAH.US	Cardinal Health Inc	20251028	163.5	164.07	161.97	162.79	2067500	162.3852	down	down	correct
CAL.US	Caleres Inc	20251028	12.37	12.73	12.22	12.5	1328200	12.4335	up	up	correct
CALX.US	Calix Inc	20251028	60.81	62.4	60.32	61.78	381100	61.78	up	up	correct
CANG.US	Cango Inc	20251028	4.11	4.21	4.05	4.05	501200	2.025	down	down	correct
CAPL.US	CrossAmerica Partners LP	20251028	21.2	21.2	20.86	20.91	24500	19.9169	down	down	correct
CARR.US	Carrier Global Corporation	20251028	60	60.56	58.445	58.74	9614642	58.2651	down	down	correct
CARS.US	Cars.com Inc	20251028	11.23	11.31	10.875	11	871600	11	down	down	correct
CAT.US	Caterpillar Inc	20251028	525.96	530.29	521.6744	524.47	2775399	523.2458	down	down	correct
CATO.US	The Cato Corporation	20251028	4.33	4.44	3.68	3.93	340500	3.93	down	down	correct
CB.US	Chubb Limited	20251028	280.76	280.76	275.07	275.58	2176274	274.7064	down	down	correct
CBRE.US	CBRE Group Inc	20251028	161.25	161.58	159.18	159.44	1240200	159.44	down	down	correct
CBT.US	Cabot Corporation	20251028	70.64	71.5	70.52	71	304900	70.0807	up	up	correct
CBU.US	Community Bank System Inc	20251028	57.29	57.8	56.34	57.36	189773	56.9159	up	up	correct
CBZ.US	CBIZ Inc	20251028	52.48	52.7	51.93	52.25	388600	52.25	down	down	correct
CC.US	The Chemours Company	20251028	13.87	14.11	13.59	13.85	1702800	13.6808	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20251028	94	95	90.07	94.58	10161000	93.4747	up	up	correct
CCJ.US	Cameco Corporation	20251028	100.53	110.16	98	106.91	24708000	106.7022	up	up	correct
CCK.US	Crown Holdings Inc	20251028	98.82	98.94	97.53	97.69	1360700	97.4325	down	down	correct
CCL.US	Carnival Corporation & plc	20251028	28.37	28.49	27.78	27.86	36340398	27.7318	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20251028	5.3	5.61	5.155	5.24	3533	5.24	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20251028	2	2.03	1.95	1.98	2586600	1.98	down	down	correct
CCS.US	Century Communities Inc	20251028	61.74	64.46	61.35	63.74	453200	63.1603	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20251028	13.13	13.2	12.88	12.92	85700	12.74	down	down	correct
CDE.US	Coeur Mining Inc	20251028	17.34	18.43	17.2	18.28	13755000	18.28	up	up	correct
CDR.US	PC	20251028	16.25	16.46	16.25	16.4471	1959	15.6772	up	up	correct
CDRE.US	Cadre Holdings Inc.	20251028	42.93	43.63	42.49	43.22	167600	43.0163	up	up	correct
CE.US	Celanese Corporation	20251028	43.52	43.715	41.16	41.2	1476185	41.1764	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20251028	15.7	15.85	15.55	15.81	49100	15.4755	up	up	correct
CEPU.US	Central Puerto S.A	20251028	12.86	13.99	12.67	13.53	814900	13.53	up	up	correct
CF.US	CF Industries Holdings Inc	20251028	85.79	87.14	85.6	86.1	1467600	85.135	up	up	correct
CFG.US	PE	20251028	20.26	20.3	20.1901	20.2999	22695	19.9747	up	up	correct
CGAU.US	Centerra Gold Inc	20251028	10.59	11.065	10.59	11.01	1336223	10.9655	up	down	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20251028	14.48	14.552	14.186	14.47	257800	13.6115	down	up	incorrect
CHD.US	Church & Dwight Co. Inc	20251028	85.4	85.69	84.25	84.26	1898100	83.7087	down	up	incorrect
CHE.US	Chemed Corporation	20251028	436.48	440.95	432.49	438.94	229559	437.7821	up	down	incorrect
CHGG.US	Chegg Inc	20251028	1.38	1.41	1.15	1.25	7454800	1.25	down	up	incorrect
CHH.US	Choice Hotels International Inc	20251028	96.61	96.88	94.62	95.15	413000	94.8628	down	up	incorrect
CHMI.US	PB	20251028	23.99	24.025	23.99	24.0182	925	23.3892	up	down	incorrect
CHN.US	The China Fund Inc	20251028	2.05	2.05	1.93	1.93	3340246	1.93	down	up	incorrect
CHRB.US	CHRB	20251028	22.5	22.74	22.5	22.74	704	22.74	up	down	incorrect
CHT.US	Chunghwa Telecom Co. Ltd	20251028	43.01	43.43	42.76	43.4	102900	43.4	up	up	correct
CHWY.US	Chewy Inc	20251028	34.5	34.615	33.94	34.16	6367053	34.16	down	down	correct
CI.US	Cigna Corporation	20251028	309.63	311.34	306.24	308.41	1173600	305.007	down	down	correct
CIA.US	Citizens Inc	20251028	5.46	5.61	5.38	5.4	148900	5.4	down	down	correct
CIB.US	Bancolombia S.A	20251028	57.02	57.06	56.24	56.73	162500	56.73	down	down	correct
CIEN.US	Ciena Corporation	20251028	182.26	184.98	173.8	183.04	2597000	183.04	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20251028	1.72	1.75	1.72	1.75	90800	1.6898	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20251028	2.01	2.05	1.99	2.03	2588600	1.9606	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20251028	23.88	24	23.7	23.94	114900	21.3716	up	up	correct
CIM.US	PD	20251028	24	24.12	24	24.01	10446	22.8367	up	up	correct
CINT.US	CI&T Inc	20251028	4.73	4.8066	4.685	4.77	120503	4.77	up	up	correct
CIO.US	PA	20251028	24.9588	24.97	24.95	24.96	1689	24.96	up	up	correct
CION.US	Cion Investment Corp	20251028	9.49	9.58	9.45	9.53	243900	8.992	up	up	correct
CL.US	Colgate	20251028	77.47	77.79	76.77	77.14	6814500	76.6705	down	down	correct
CLB.US	Core Laboratories N.V	20251028	16.46	16.91	16.25	16.47	696000	16.4506	up	up	correct
CLDT.US	PA	20251028	20.7	20.7	20.5585	20.5585	5029	20.1376	down	down	correct
CLF.US	Cleveland	20251028	13.74	14.44	13.7027	14.09	18111080	14.09	up	up	correct
CLH.US	Clean Harbors Inc	20251028	240.52	248.07	238.85	246.19	638100	246.19	up	up	correct
CLPR.US	Clipper Realty Inc	20251028	4.03	4.149	3.93	3.94	56600	3.8407	down	down	correct
CLS.US	Celestica Inc	20251028	346.01	355.5	314.56	326.45	7721700	326.45	down	down	correct
CLW.US	Clearwater Paper Corporation	20251028	19.41	19.99	19.16	19.31	282200	19.31	down	down	correct
CLX.US	The Clorox Company	20251028	115.22	116.83	114.55	115.22	1424900	113.9578
CM.US	Canadian Imperial Bank of Commerce	20251028	82.64	84.01	82.62	83.83	618300	83.1391	up	up	correct
CMA.US	Comerica Incorporated	20251028	77.73	78.03	77.16	77.63	1325901	77.0139	down	up	incorrect
CMC.US	Commercial Metals Company	20251028	60.6	60.8	59.51	60.49	1693000	60.1684	down	up	incorrect
CMCM.US	Cheetah Mobile Inc	20251028	7.61	7.63	7.4	7.63	11100	7.63	up	down	incorrect
CMG.US	Chipotle Mexican Grill Inc	20251028	41	41	40.23	40.26	12383400	40.26	down	up	incorrect
CMI.US	Cummins Inc	20251028	421.28	422.66	413.98	414.3	691700	411.1366	down	up	incorrect
CMP.US	Compass Minerals International Inc	20251028	17.29	17.85	17.09	17.69	386300	17.69	up	up	correct
CMS.US	PC	20251028	19.27	19.3338	19.05	19.13	5958	18.8469	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20251028	23.47	23.59	23.37	23.37	14048	22.6563	down	down	correct
CMSC.US	CMS Energy Corp	20251028	24.31	24.42	24.26	24.26	11189	23.8737	down	down	correct
CMSD.US	CMS Energy Corp	20251028	24.75	24.75	24.56	24.64	26100	23.8945	down	down	correct
CMTG.US	Claros Mortgage Trust Inc.	20251028	3.5	3.54	3.43	3.49	242945	3.49	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20251028	3.51	3.52	3.5	3.51	21900	3.4427
CNA.US	CNA Financial Corporation	20251028	45.39	45.4099	44.24	44.51	483103	43.6446	down	down	correct
CNC.US	Centene Corporation	20251028	33.74	33.74	32.865	33.19	13992150	33.19	down	down	correct
CNF.US	CNFinance Holdings Limited	20251028	4.68	4.85	4.6	4.72	7200	4.72	up	up	correct
CNI.US	Canadian National Railway Company	20251028	95.48	95.48	94.32	94.73	713065	94.1033	down	down	correct
CNK.US	Cinemark Holdings Inc	20251028	26.88	27.29	26.28	26.65	2885600	26.479	down	down	correct
CNM.US	Core & Main Inc	20251028	53.77	54.25	52.41	52.45	1366100	52.45	down	down	correct
CNMD.US	CONMED Corporation	20251028	47.14	47.4	46.5	47.32	196700	47.32	up	up	correct
CNNE.US	Cannae Holdings Inc	20251028	18.68	18.78	18.505	18.54	340796	18.3689	down	down	correct
CNO.US	PA	20251028	19.7	19.7	19.7	19.7	190	19.0522
CNP.US	CenterPoint Energy Inc	20251028	39.75	39.9	39.41	39.52	5436600	39.0849	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20251028	31.32	31.46	31.06	31.33	3626900	30.9369	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20251028	80.24	81.67	79.542	80.33	734600	80.1297	up	up	correct
CNS.US	Cohen & Steers Inc	20251028	71.13	71.54	70.83	71.27	245800	70.6249	up	up	correct
CNX.US	CNX Resources Corporation	20251028	32.2	32.39	31.76	31.89	1539525	31.89	down	down	correct
CODI.US	PC	20251028	18.65	18.89	18.5747	18.795	11062	18.325	up	up	correct
COE.US	China Online Education Group	20251028	49.96	50.86	48.59	49.5	4800	49.5	down	down	correct
COF.US	PL	20251028	17.86	17.86	17.7182	17.73	44508	17.1718	down	down	correct
COLD.US	Americold Realty Trust	20251028	14	14	13.38	13.38	3465200	13.1497	down	down	correct
COMP.US	Compass Inc	20251028	8.03	8.33	7.915	7.93	7964819	7.93	down	down	correct
COO.US	The Cooper Companies Inc	20251028	72.55	72.82	71.47	71.75	1512600	71.75	down	down	correct
COOK.US	Traeger Inc	20251028	1.01	1.019	0.985	0.99	245800	0.99	down	down	correct
COP.US	ConocoPhillips	20251028	88.3	88.36	86.69	86.79	5234800	85.3281	down	down	correct
COR.US	CoreSite Realty Corporation	20251028	335.54	337.82	332.53	335.64	1166003	334.5162	up	up	correct
COTY.US	Coty Inc	20251028	4.09	4.09	4	4.02	3771100	4.02	down	down	correct
COUR.US	Coursera Inc	20251028	9.15	9.24	8.915	9.09	4469600	9.09	down	down	correct
CP.US	Canadian Pacific Railway Limited	20251028	75.04	75.58	74.25	74.37	2809200	74.2057	down	down	correct
CPA.US	Copa Holdings S.A	20251028	124.67	125.32	123	123.73	151500	120.6841	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20251028	7.5	7.5	7.25	7.25	11500	6.6465	down	down	correct
CPB.US	Campbell Soup Company	20251028	31.25	31.47	30.85	30.94	4761500	30.4805	down	down	correct
CPF.US	Central Pacific Financial Corp	20251028	29.35	30.33	28.97	30.27	178918	29.7319	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20251028	131.47	132.41	129.04	131.8	121700	131.0964	up	down	incorrect
CPNG.US	Coupang Inc	20251028	31.76	32.2	31.455	31.92	6405600	31.92	up	down	incorrect
CPRI.US	Capri Holdings Limited	20251028	22.65	22.65	22.14	22.21	1487995	22.21	down	up	incorrect
CPS.US	Cooper	20251028	37.25	38.02	37.11	37.84	98800	37.84	up	down	incorrect
CPT.US	Camden Property Trust	20251028	103.53	103.78	101.11	101.42	1164400	100.4097	down	up	incorrect
CR.US	Crane Co	20251028	197.26	201	189.3	191.29	564600	190.8107	down	up	incorrect
CRC.US	California Resources Corp	20251028	46.83	47.21	46.315	46.92	853603	46.5223	up	down	incorrect
CRH.US	CRH plc	20251028	120.87	121.47	119.68	119.94	4022800	119.1109	down	down	correct
CRI.US	Carter's Inc	20251028	32.84	34.25	31.09	31.52	1755500	31.2595	down	down	correct
CRK.US	Comstock Resources Inc	20251028	17.36	17.55	17.16	17.25	1621800	17.25	down	down	correct
CRL.US	Charles River Laboratories International Inc	20251028	193.45	193.47	187.03	187.93	1102900	187.93	down	down	correct
CRM.US	salesforce.com inc	20251028	255.47	258.84	254.14	254.26	6435600	253.8503	down	down	correct
CRS.US	Carpenter Technology Corporation	20251028	322.82	326.07	308.29	309.95	1461657	309.7721	down	up	incorrect
CRT.US	Cross Timbers Royalty Trust	20251028	7.46	7.61	7.46	7.57	26600	7.2866	up	down	incorrect
CSL.US	Carlisle Companies Incorporated	20251028	337.73	343.88	336.71	340.49	345800	338.3921	up	up	correct
CSTM.US	Constellium SE	20251028	16.85	17.11	16.77	16.91	1641200	16.91	up	up	correct
CSV.US	Carriage Services Inc	20251028	45.7	45.7	44.93	45.01	41800	44.779	down	up	incorrect
CTA.US	PB	20251028	69.25	69.55	69	69.47	1600	68.3321	up	down	incorrect
CTBB.US	Qwest Corp. NT	20251028	20.16	20.43	19.97	20.23	19231	19.3979	up	down	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20251028	20.56	20.69	20.1719	20.61	25202	20.1738	up	down	incorrect
CTO.US	PA	20251028	20.92	21.305	20.92	21.1	8319	20.6979	up	down	incorrect
CTOS.US	Custom Truck One Source Inc	20251028	5.99	6.15	5.47	6.02	2641028	6.02	up	down	incorrect
CTRA.US	Coterra Energy Inc	20251028	23.54	23.63	23.32	23.38	7601400	23.1832	down	up	incorrect
CTS.US	CTS Corporation	20251028	42.67	42.67	36.21	40.51	394000	40.4735	down	up	incorrect
CTVA.US	Corteva Inc	20251028	63.76	63.89	63.19	63.46	2821400	63.1485	down	down	correct
CUBB.US	Customers Bancorp Inc	20251028	20.998	20.998	20.938	20.938	2300	20.6164	down	down	correct
CUBE.US	CubeSmart	20251028	41.57	41.62	40.83	41.33	1477300	40.7224	down	down	correct
CUBI.US	PF	20251028	25.38	25.43	25.38	25.405	1443	24.8349	up	up	correct
CUK.US	Carnival Corporation & plc	20251028	25.56	25.69	25.11	25.26	2287600	25.1428	down	down	correct
CULP.US	Culp Inc	20251028	4.17	4.2	4.17	4.2	3500	4.2	up	up	correct
CURV.US	Torrid Holdings Inc.	20251028	1.39	1.48	1.34	1.44	759689	1.44	up	up	correct
CUZ.US	Cousins Properties Incorporated	20251028	26.64	26.91	26.26	26.33	961600	26.0049	down	down	correct
CVEO.US	Civeo Corporation	20251028	22.85	22.92	22.5428	22.76	76156	22.76	down	up	incorrect
CVI.US	CVR Energy Inc	20251028	39.42	39.67	38.1	38.4	981200	37.8119	down	up	incorrect
CVNA.US	Carvana Co	20251028	369.55	372.311	359.768	362.2	2985100	362.2	down	up	incorrect
CVS.US	CVS Health Corporation	20251028	83.74	83.74	81.61	82.2	9852800	81.5292	down	down	correct
CVX.US	Chevron Corporation	20251028	154.9	156.23	153.89	154.13	5066500	150.951	down	down	correct
CW.US	Curtiss	20251028	595	601.27	579.74	588.43	438143	588.1791	down	down	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20251028	19.07	19.26	18.91	19.21	3865904	19.21	up	up	correct
CWEN.US	Clearway Energy Inc	20251028	32.1	32.41	31.72	32.06	1065800	31.2832	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20251028	30	30.26	29.67	29.96	213299	29.1856	down	down	correct
CWH.US	Camping World Holdings Inc	20251028	16.37	16.88	16.32	16.82	2520500	16.6169	up	up	correct
CWK.US	Cushman & Wakefield plc	20251028	16.71	17.18	16.7	16.83	2203500	16.83	up	up	correct
CWT.US	California Water Service Group	20251028	49.35	49.67	48.6	49.36	405878	48.6729	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20251028	9.58	10.36	9.58	10.29	26921100	10.27	up	up	correct
CXE.US	MFS High Income Municipal Trust	20251028	3.73	3.73	3.71	3.72	141200	3.6495	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20251028	8.02	8.02	7.99	8	4700	7.8654	down	down	correct
CXM.US	Sprinklr Inc.	20251028	7.86	7.9	7.73	7.76	618453	7.76	down	down	correct
CXW.US	CoreCivic Inc	20251028	18.5	18.53	18.25	18.37	562600	18.37	down	down	correct
CYD.US	China Yuchai International Limited	20251028	38.9	39.11	37.57	37.67	189800	37.67	down	down	correct
CYH.US	Community Health Systems Inc	20251028	4.41	4.42	4.07	4.12	3941300	4.12	down	down	correct
D.US	Dominion Energy Inc	20251028	60.97	60.99	59.6	59.62	4476500	58.3338	down	down	correct
DAC.US	Danaos Corporation	20251028	88.36	89.94	88.36	89.11	58500	87.5633	up	up	correct
DAL.US	Delta Air Lines Inc	20251028	60.34	60.42	57.74	57.86	8516600	57.7032	down	down	correct
DAN.US	Dana Incorporated	20251028	19.75	20.2115	19.462	20.03	2492131	19.868	up	up	correct
DAO.US	Youdao Inc	20251028	11.09	11.19	10.72	10.82	154784	10.82	down	down	correct
DAR.US	Darling Ingredients Inc	20251028	34.06	34.35	33.21	33.81	2391900	33.81	down	down	correct
DASH.US	DoorDash Inc	20251028	263.16	265.59	259.83	261.42	2775452	261.42	down	down	correct
DAVA.US	Endava plc	20251028	9.58	9.88	9.51	9.65	956700	9.65	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20251028	34.3	34.59	34.25	34.51	2622400	34.51	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20251028	58.49	58.84	58.01	58.35	114737	58.35	down	down	correct
DBI.US	Designer Brands Inc	20251028	3.72	3.76	3.63	3.68	389900	3.6409	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20251028	15.51	15.53	15.45	15.49	36200	15.0489	down	down	correct
DBRG.US	PJ	20251028	21.8	21.8	21.6092	21.694	13778	21.2134	down	down	correct
DCI.US	Donaldson Company Inc	20251028	83.15	83.62	82.69	82.78	465321	82.2924	down	down	correct
DCO.US	Ducommun Incorporated	20251028	92.55	96.3	88.2	93.08	463700	93.08	up	up	correct
DD.US	DuPont de Nemours Inc	20251028	81.45	83.1701	81.1799	81.9	9036112	33.9578	up	up	correct
DDD.US	3D Systems Corporation	20251028	3.24	3.4	3.04	3.19	6007400	3.19	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20251028	1.88	1.95	1.85	1.91	1769800	1.91	up	up	correct
DDS.US	Dillard's Inc	20251028	609.49	618.34	605.5	608.69	165100	583.3287	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20251028	25.95	25.95	25.86	25.86	4444	25.4042	down	down	correct
DE.US	Deere & Company	20251028	475.45	476.5	467.88	468.19	1064700	466.576	down	down	correct
DEA.US	Easterly Government Properties Inc	20251028	21.55	21.8427	21.34	21.79	652129	20.9182	up	up	correct
DECK.US	Deckers Outdoor Corporation	20251028	90.5	90.58	86.68	87.61	6860100	87.61	down	down	correct
DEI.US	Douglas Emmett Inc	20251028	13.3	13.32	13.11	13.22	2529544	12.9961	down	down	correct
DELL.US	Dell Technologies Inc	20251028	162.42	167	160.6801	164.88	6446412	164.1618	up	up	correct
DEO.US	Diageo plc	20251028	94.73	94.88	94.02	94.05	828100	94.05	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20251028	51.9	52.095	51.43	51.7	406700	51.7	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20251028	21.53	21.55	21.42	21.47	53400	20.9317	down	down	correct
DG.US	Dollar General Corporation	20251028	102.05	103.27	100.88	101.92	2050857	101.4872	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20251028	179.8	180.63	177.17	178.28	1434053	177.4694	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20251028	2.58	2.59	2.58	2.59	112500	2.5172	up	up	correct
DHI.US	D.R. Horton Inc	20251028	148	157.99	147	153.75	4768700	152.8403	up	up	correct
DHT.US	DHT Holdings Inc	20251028	12.86	12.96	12.78	12.9	2407500	12.4134	up	down	incorrect
DHX.US	DHI Group Inc	20251028	2.04	2.12	2.02	2.05	143600	2.05	up	down	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20251028	14.86	14.94	14.84	14.92	91500	14.6247	up	down	incorrect
DIN.US	Dine Brands Global Inc	20251028	26.23	26.65	25.5	25.58	394500	25.4358	down	up	incorrect
DIS.US	The Walt Disney Company	20251028	111.91	112.48	111.46	111.65	6839400	110.8997	down	up	incorrect
DK.US	Delek US Holdings Inc	20251028	37.49	37.7	36.91	37.41	996542	36.931	down	up	incorrect
DKL.US	Delek Logistics Partners LP	20251028	45.54	46.28	45.39	45.88	48000	43.807	up	down	incorrect
DKS.US	DICK'S Sporting Goods Inc	20251028	228.45	233.77	226.45	229.87	916809	228.5832	up	down	incorrect
DLB.US	Dolby Laboratories Inc	20251028	67.5	67.55	66.52	66.55	396800	65.8353	down	down	correct
DLR.US	PL	20251028	22.55	22.6	22.52	22.5683	14741	22.218	up	up	correct
DLX.US	Deluxe Corporation	20251028	18.96	19.12	18.79	19.09	178298	18.6037	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20251028	14.81	14.845	14.67	14.71	308800	14.2484	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20251028	10.85	10.86	10.8	10.84	74900	10.6739	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20251028	11.89	11.94	11.86	11.92	23100	11.4155	up	up	correct
DNA.US	Ginkgo Bioworks Holdings	20251028	13.38	13.38	12.65	12.74	992200	12.74	down	down	correct
DNOW.US	NOW Inc	20251028	14.61	14.865	14.48	14.72	777100	14.72	up	up	correct
DNP.US	DNP Select Income Fund Inc	20251028	10.17	10.21	10.12	10.16	452300	9.8426	down	down	correct
DOC.US	Physicians Realty Trust	20251028	18.86	18.92	17.89	18.03	13474800	17.5991	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20251028	40.34	41.14	39.705	39.73	1801097	39.73	down	down	correct
DOCS.US	Doximity Inc.	20251028	68.68	69	66.29	66.48	1279100	66.48	down	down	correct
DOLE.US	Dole plc	20251028	12.9	13.06	12.75	12.98	792600	12.9056	up	up	correct
DOV.US	Dover Corporation	20251028	178.44	179.92	177.3	179.71	1125027	178.7978	up	up	correct
DOW.US	Dow Inc	20251028	25.52	25.54	24.79	25.38	11767500	24.7157	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20251028	13.36	13.36	13.14	13.16	63800	12.8206	down	down	correct
DPZ.US	Domino's Pizza Inc	20251028	412.71	414.99	409.95	410.97	430876	409.3137	down	down	correct
DQ.US	Daqo New Energy Corp	20251028	28.8	29.43	27.89	29.43	1334400	29.43	up	up	correct
DRD.US	DRDGOLD Limited	20251028	23.37	24.32	23.37	24.13	565300	24.13	up	up	correct
DRH.US	PA	20251028	25.335	25.335	25.27	25.27	702	24.7584	down	down	correct
DRI.US	Darden Restaurants Inc	20251028	182.64	183.49	180.69	181.33	773400	179.9868	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20251028	11.75	11.76	11.67	11.72	1150100	11.2744	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20251028	6.04	6.05	6.01	6.02	160500	5.9273	down	up	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20251028	10.34	10.34	10.31	10.32	153524	9.9268	down	up	incorrect
DSX.US	PB	20251028	26.83	27.1492	26.77	27.1352	1637	26.5627	up	down	incorrect
DT.US	Dynatrace Inc	20251028	50.61	50.85	49.5	49.64	2233500	49.64	down	up	incorrect
DTB.US	DTB	20251028	18.4	18.45	18.32	18.374	9800	18.0842	down	up	incorrect
DTE.US	DTE Energy Company	20251028	141.72	141.99	139.47	139.64	939300	138.3867	down	up	incorrect
DTF.US	DTF Tax	20251028	11.32	11.37	11.32	11.36	5900	11.2295	up	up	correct
DTM.US	DT Midstream Inc	20251028	106.36	107.05	105.34	106.42	747800	105.6988	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20251028	22.43	22.56	22.43	22.56	17981	21.9009	up	up	correct
DUK.US	PA	20251028	25.22	25.2799	25.14	25.16	42669	24.449	down	down	correct
DUKB.US	Duke Energy Corp	20251028	24.7	24.7	24.63	24.6459	18788	24.3025	down	down	correct
DV.US	DoubleVerify Holdings Inc	20251028	11.84	11.95	11.635	11.84	2024877	11.84
DVA.US	DaVita Inc	20251028	129.55	130.75	128.28	129.61	544300	129.61	up	up	correct
DVN.US	Devon Energy Corporation	20251028	32.73	32.78	32	32.01	6428920	31.8052	down	down	correct
DX.US	PC	20251028	25.94	25.96	25.72	25.96	3473	25.3483	up	up	correct
DXC.US	DXC Technology Company	20251028	13.31	13.56	13.27	13.36	2203000	13.36	up	up	correct
DY.US	Dycom Industries Inc	20251028	281.78	286.68	281.01	285.58	259500	285.58	up	up	correct
E.US	Eni S.p.A	20251028	36.93	37.17	36.89	37.12	199300	36.7179	up	up	correct
EAF.US	GrafTech International Ltd	20251028	13.73	13.845	13.12	13.49	314500	13.49	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20251028	21.9	21.9	21.77	21.79	12811	21.1765	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20251028	5.38	5.4	5.34	5.36	307100	4.9707	down	down	correct
EAT.US	Brinker International Inc	20251028	125.07	128.12	122.3	124.26	2498570	124.26	down	down	correct
EB.US	Eventbrite Inc	20251028	2.36	2.37	2.3	2.31	314700	2.31	down	down	correct
EBF.US	Ennis Inc	20251028	16.57	16.78	16.47	16.7	192100	16.4691	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20251028	10.0899	10.245	10.0899	10.17	2316145	7.8196	up	up	correct
EBS.US	Emergent BioSolutions Inc	20251028	9.7	9.83	9.42	9.47	673000	9.47	down	down	correct
EC.US	Ecopetrol S.A	20251028	9.3	9.31	9.21	9.22	1377400	9.22	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20251028	16.53	16.65	16.4	16.6	441900	15.4638	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20251028	6.3	6.35	6.24	6.28	927600	5.6921	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20251028	23.33	23.511	23.275	23.39	6500	22.8716	up	up	correct
ECCW.US	ECCW	20251028	23.82	23.895	23.81	23.89	2500	23.4826	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20251028	24.86	25.05	24.82	24.95	1675	24.5332	up	up	correct
ECL.US	Ecolab Inc	20251028	276.9	279.75	265.1573	268.28	2255478	267.53	down	up	incorrect
ECVT.US	Ecovyst Inc	20251028	8.32	8.35	8.25	8.33	631500	8.33	up	down	incorrect
ED.US	Consolidated Edison Inc	20251028	99.7	99.96	98.53	98.55	1156300	96.9742	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20251028	5.39	5.39	5.32	5.35	236300	5.2269	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20251028	4.95	5	4.94	5	119500	4.7639	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20251028	26.59	29.53	25.33	28.18	596900	28.18	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20251028	58.005	59.12	55	58.56	1895378	57.9144	up	up	correct
EEA.US	The European Equity Fund Inc	20251028	10.76	10.76	10.67	10.75	93900	10.5899	down	down	correct
EEX.US	Emerald Holding Inc	20251028	4.73	4.755	4.64	4.66	40400	4.6425	down	down	correct
EFC.US	PA	20251028	25.16	25.25	25.16	25.25	900	24.6642	up	up	correct
EFR.US	Eaton Vance Senior Floating	20251028	11.35	11.35	11.26	11.34	121300	11.023	down	down	correct
EFT.US	Eaton Vance Floating	20251028	11.58	11.58	11.51	11.55	130700	11.211	down	down	correct
EFX.US	Equifax Inc	20251028	227.61	228.6	223.98	224.16	984000	223.6356	down	down	correct
EGHT.US	8x8 Inc	20251028	1.95	1.955	1.92	1.92	455277	1.92	down	down	correct
EGO.US	Eldorado Gold Corporation	20251028	24.47	25.21	24.44	25.07	1866400	25.0287	up	up	correct
EGP.US	EastGroup Properties Inc	20251028	177.94	178.32	175.12	177.08	362100	175.5677	down	down	correct
EGY.US	VAALCO Energy Inc	20251028	3.85	3.87	3.79	3.8	614300	3.6872	down	down	correct
EHC.US	Encompass Health Corporation	20251028	127.4	127.4	125.09	126.28	651600	126.0539	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20251028	6.39	6.4	6.37	6.38	61500	6.1073	down	down	correct
EIC.US	Eagle Point Income Company Inc	20251028	12.67	12.79	12.61	12.75	58300	12.2142	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20251028	24.66	24.7	24.58	24.67	2800	24.2576	up	up	correct
EIG.US	Employers Holdings Inc	20251028	41.04	41.05	40.48	40.7	98200	40.0546	down	down	correct
EIX.US	Edison International	20251028	56.63	56.64	55.72	56.05	3445625	55.2367	down	down	correct
EL.US	The Estée Lauder Companies Inc	20251028	100.03	100.35	97.99	98.76	2441948	98.0834	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20251028	22.16	22.27	21.8	22.12	3238600	22.12	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20251028	21.72	21.75	21.7	21.71	9300	21.0865	down	down	correct
ELF.US	e.l.f. Beauty Inc	20251028	127	132.365	124.78	131.7	1518000	131.7	up	up	correct
ELP.US	Companhia Paranaense de Energia	20251028	10.16	10.175	10.055	10.1	195978	9.5147	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20251028	61.7	61.7	60.54	60.72	2085100	60.2139	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20251028	10.59	10.62	10.53	10.62	109700	10.2542	up	up	correct
EME.US	EMCOR Group Inc	20251028	755.09	758.72	747.01	751.44	399100	750.9917	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20251028	17.42	17.51	17.22	17.46	19400	16.4697	up	up	correct
EMN.US	Eastman Chemical Company	20251028	63.5	63.99	62.71	63.36	2007954	62.5427	down	up	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20251028	43.55	43.55	42.93	43.17	46600	41.8476	down	up	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20251028	22.14	22.14	21.99	22.07	9974	21.7464	down	up	incorrect
EMR.US	Emerson Electric Co	20251028	134.85	135.87	133.83	134.52	2525800	133.4261	down	down	correct
ENB.US	Enbridge Inc	20251028	47.29	47.48	47.01	47.09	3751600	45.8329	down	down	correct
ENIC.US	Enel Chile S.A	20251028	3.81	3.857	3.8	3.82	359500	3.7862	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20251028	23.42	23.42	23.35	23.4	2787	23.0431	down	down	correct
ENS.US	EnerSys	20251028	120.7	122.55	120.27	121.8	308200	121.5881	up	up	correct
ENVA.US	Enova International Inc	20251028	121.54	121.54	118.89	119.28	233700	119.28	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20251028	5.79	5.79	5.73	5.76	123700	5.6333	down	down	correct
EOG.US	EOG Resources Inc	20251028	106.76	106.785	105.625	105.9	3064881	104.9	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20251028	20.86	20.88	20.73	20.81	41700	20.2658	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20251028	23.89	23.91	23.65	23.83	124500	23.1962	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20251028	16.77	16.79	16.7	16.72	23100	16.4559	down	down	correct
EP.US	PC	20251028	49.47	49.78	49.39	49.78	3119	49.1819	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20251028	41.54	41.83	41.29	41.59	279900	41.59	up	up	correct
EPAM.US	EPAM Systems Inc	20251028	161.18	163.27	159.9	161.9	666900	161.9	up	up	correct
EPC.US	Edgewell Personal Care Company	20251028	19.34	19.63	19.06	19.63	846900	19.3242	up	up	correct
EPD.US	Enterprise Products Partners L.P	20251028	31.1	31.45	31.1	31.22	4918800	30.1865	up	down	incorrect
EPR.US	PG	20251028	20.25	20.4999	20.18	20.45	4136	20.0856	up	down	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20251028	30.75	30.76	30.27	30.6	1540200	30.2847	down	up	incorrect
EQH.US	PC	20251028	17.43	17.43	17.3	17.34	16053	16.7768	down	up	incorrect
EQNR.US	Equinor ASA	20251028	24.14	24.35	24.08	24.09	3171300	23.4123	down	down	correct
EQR.US	Equity Residential	20251028	63.04	63.53	61.44	61.46	2323500	60.7844	down	down	correct
EQS.US	Equus Total Return Inc	20251028	1.81	1.86	1.75	1.83	3300	1.83	up	up	correct
EQT.US	EQT Corporation	20251028	53.51	53.51	52.05	52.18	4096017	51.8796	down	down	correct
ERJ.US	Embraer S.A	20251028	65.15	67.22	64.84	66.93	1874297	66.3626	up	down	incorrect
ES.US	Eversource Energy	20251028	75.09	75.25	73.38	74.88	2287200	73.2758	down	up	incorrect
ESE.US	ESCO Technologies Inc	20251028	220.17	221.65	215.915	221.55	85051	221.4593	up	down	incorrect
ESI.US	Element Solutions Inc	20251028	26.5	26.7	26.1	26.22	2385100	26.0795	down	up	incorrect
ESNT.US	Essent Group Ltd	20251028	60.28	60.38	59.67	59.89	428606	59.5942	down	up	incorrect
ESRT.US	Empire State Realty Trust Inc	20251028	7.95	7.97	7.77	7.79	2349000	7.7507	down	up	incorrect
ESS.US	Essex Property Trust Inc	20251028	261.02	262.86	255.75	256.15	510100	253.6343	down	down	correct
ESTC.US	Elastic N.V	20251028	89.15	90.18	86.56	87.22	1004700	87.22	down	down	correct
ETB.US	Eaton Vance Tax	20251028	15.3	15.3	15.19	15.26	24400	14.8399	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20251028	27.49	28.21	27.49	28.19	208100	27.2842	up	up	correct
ETG.US	Eaton Vance Tax	20251028	22.01	22.05	21.83	21.94	108900	21.4447	down	down	correct
ETI.US	P	20251028	23.1805	23.2399	23.0741	23.0741	799	22.7427	down	down	correct
ETJ.US	Eaton Vance Risk	20251028	8.98	8.98	8.91	8.93	97600	8.6689	down	down	correct
ETN.US	Eaton Corporation plc	20251028	379.86	381.06	373.43	376.01	1551400	374.9954	down	down	correct
ETO.US	Eaton Vance Tax	20251028	28.44	28.44	28.28	28.33	18300	27.6692	down	down	correct
ETR.US	Entergy Corporation	20251028	98	98	95.01	95.02	2543319	93.7734	down	down	correct
ETV.US	Eaton Vance Tax	20251028	14.48	14.52	14.45	14.5	171500	14.1059	up	up	correct
ETW.US	Eaton Vance Tax	20251028	9.09	9.11	9.07	9.09	295200	8.8328
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20251028	19.2	19.75	19.18	19.65	24300	19.3299	up	up	correct
ETY.US	Eaton Vance Tax	20251028	15.84	15.89	15.71	15.76	189000	15.3566	down	down	correct
EVC.US	Entravision Communications Corporation	20251028	2	2.07	1.9802	2.01	169480	1.9784	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20251028	5.45	5.45	5.42	5.45	54100	5.2928
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20251028	11.24	11.34	11.09	11.23	40400	10.928	down	down	correct
EVH.US	Evolent Health Inc	20251028	7.62	7.655	7.38	7.41	2848200	7.41	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20251028	11.06	11.06	10.93	11	71600	10.7995	down	down	correct
EVR.US	Evercore Inc	20251028	331.59	332.49	321.51	321.75	494400	320.0738	down	down	correct
EVRG.US	Evergy Inc	20251028	78.73	78.73	77.46	77.68	1458100	76.967	down	down	correct
EVT.US	Eaton Vance Tax	20251028	24.71	24.75	24.56	24.64	124100	24.0022	down	down	correct
EVTC.US	EVERTEC Inc	20251028	30.55	30.79	30.33	30.57	268500	30.4624	up	up	correct
EW.US	Edwards Lifesciences Corporation	20251028	80.17	83.25	79.85	82.19	9813900	82.19	up	up	correct
EXG.US	Eaton Vance Tax	20251028	9.3	9.3	9.22	9.23	347000	8.9751	down	down	correct
EXK.US	Endeavour Silver Corp	20251028	7.7	8.15	7.61	8.06	16175000	8.06	up	up	correct
EXP.US	Eagle Materials Inc	20251028	232.42	234.215	230.17	230.64	422216	230.3857	down	down	correct
EXR.US	Extra Space Storage Inc	20251028	149.57	149.57	146.74	146.92	685700	145.1501	down	down	correct
F.US	PC	20251028	22.69	22.7049	22.484	22.65	48584	21.8725	down	down	correct
FACT.US	Freedom Acquisition I Corp	20251028	10.3954	10.4457	10.3892	10.4112	1204	10.4112	up	up	correct
FAF.US	First American Financial Corporation	20251028	63.6	63.68	62.24	62.82	686300	62.2848	down	down	correct
FBK.US	FB Financial Corporation	20251028	55.42	55.89	54.94	55.35	187849	54.9703	down	up	incorrect
FBP.US	First BanCorp	20251028	19.83	20.09	19.67	19.71	1521600	19.3578	down	up	incorrect
FBRT.US	P	20251028	21.47	21.56	21.26	21.56	20446	21.56	up	down	incorrect
FC.US	Franklin Covey Co	20251028	17.9	18.21	17.67	17.89	113900	17.89	down	up	incorrect
FCF.US	First Commonwealth Financial Corporation	20251028	16.21	16.42	16.15	16.39	489245	16.1321	up	down	incorrect
FCN.US	FTI Consulting Inc	20251028	165.38	170.78	163.57	170.07	662300	170.07	up	down	incorrect
FCPT.US	Four Corners Property Trust Inc	20251028	24.21	24.23	23.8	23.86	567391	23.4885	down	up	incorrect
FCRX.US	FCRX	20251028	25	25.08	25	25	2000	24.3822
FCT.US	First Trust Senior Floating Rate Income Fund II	20251028	9.73	9.73	9.68	9.7	81678	9.2335	down	down	correct
FCX.US	Freeport	20251028	40.59	41.95	40.5	41.17	11973800	41.0677	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20251028	34	34.535	33.82	34.36	219608	33.8459	up	up	correct
FDS.US	FactSet Research Systems Inc	20251028	290	293.85	287.026	288.4	601681	285.7817	down	down	correct
FDX.US	FedEx Corporation	20251028	251	254	249.4	249.55	1792170	248.2774	down	down	correct
FE.US	FirstEnergy Corp	20251028	46.4	46.53	46.06	46.16	3186783	45.2793	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20251028	14	14	14	14	200	14
FENG.US	Phoenix New Media Limited	20251028	2.37	2.42	2.36	2.4	1500	2.4	up	up	correct
FERG.US	Ferguson plc	20251028	249.49	250.98	247.105	247.19	1274243	245.2882	down	down	correct
FET.US	Forum Energy Technologies Inc	20251028	30.94	31.77	30.4	31.6	104800	31.6	up	up	correct
FF.US	FutureFuel Corp	20251028	4.12	4.18	4.07	4.09	155100	3.9624	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20251028	21.85	21.86	21.77	21.83	40600	21.4406	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20251028	16.64	16.69	16.58	16.65	108300	16.218	up	up	correct
FHI.US	Federated Hermes Inc	20251028	48.97	48.97	48.08	48.41	472800	47.7676	down	down	correct
FHN.US	PE	20251028	24.98	24.98	24.948	24.97	4541	24.5638	down	down	correct
FICO.US	Fair Isaac Corporation	20251028	1680	1682.76	1660.04	1666.64	184200	1666.64	down	down	correct
FIGS.US	FIGS Inc.	20251028	8.11	8.16	7.975	8.1	1448606	8.1	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20251028	13.063	13.109	13.035	13.07	11700	12.6211	up	up	correct
FINV.US	FinVolution Group	20251028	6.5	6.5	5.87	5.92	5181888	5.92	down	down	correct
FIS.US	Fidelity National Information Services Inc	20251028	66.29	66.84	65.72	65.93	3886100	65.5297	down	down	correct
FIX.US	Comfort Systems USA Inc	20251028	975	989.24	966.435	980.97	357242	979.8562	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20251028	17.46	17.61	17.46	17.54	17600	17.0997	up	up	correct
FLNG.US	FLEX LNG Ltd	20251028	25.03	25.86	25.03	25.71	371700	24.2938	up	up	correct
FLO.US	Flowers Foods Inc	20251028	12.78	12.79	12.54	12.57	3558400	11.9536	down	down	correct
FLOW.US	SPX FLOW Inc	20251028	34.965	35.01	34.867	34.867	2300	34.5201	down	down	correct
FLR.US	Fluor Corporation	20251028	49.31	50.9025	49.04	50.01	4110657	50.01	up	up	correct
FLS.US	Flowserve Corporation	20251028	53.19	53.84	52.37	52.66	3741534	52.5049	down	down	correct
FMC.US	FMC Corporation	20251028	30.36	30.68	30.08	30.54	1719600	30.3652	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20251028	11.13	11.13	11.05	11.07	42298	10.8931	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20251028	27.07	27.17	26.98	27.09	255100	27.09	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20251028	97.19	97.19	93	95.17	634200	93.2726	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20251028	12.13	12.13	11.99	11.99	5000	11.673	down	down	correct
FN.US	Fabrinet	20251028	428.7	441.02	418.01	437.56	518200	437.56	up	up	correct
FND.US	Floor & Decor Holdings Inc	20251028	72.24	72.93	71.63	71.99	2794913	71.99	down	down	correct
FNF.US	Fidelity National Financial Inc	20251028	56.7	56.72	55.69	55.86	638274	53.4603	down	down	correct
FNV.US	Franco	20251028	183.14	187.49	181.5	186.91	850300	186.5598	up	up	correct
FOA.US	Finance Of America Companies Inc	20251028	22.79	23.025	22.52	22.71	55562	22.71	down	down	correct
FOF.US	Cohen & Steers Closed	20251028	13.06	13.11	12.95	12.98	49900	12.649	down	down	correct
FOR.US	Forestar Group Inc	20251028	29	29.44	26.87	27.96	223600	27.96	down	down	correct
FOUR.US	Shift4 Payments Inc	20251028	76.53	76.855	74.2	75.15	2018400	75.15	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20251028	18.94	19	18.93	18.99	116300	18.3076	up	up	correct
FPH.US	Five Point Holdings LLC	20251028	6	6	5.88	5.95	156600	5.95	down	down	correct
FPI.US	Farmland Partners Inc	20251028	10.2	10.29	10.15	10.29	300400	10.0211	up	up	correct
FR.US	First Industrial Realty Trust Inc	20251028	56.46	56.75	55.67	56.15	1077300	55.7202	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20251028	12.55	12.59	12.49	12.54	122900	12.028	down	down	correct
FRO.US	Frontline Ltd	20251028	24.1	24.49	23.93	24.23	1597298	24.0295	up	up	correct
FRT.US	PC	20251028	20.99	21.1599	20.99	21.01	2409	20.6834	up	up	correct
FSK.US	FS KKR Capital Corp	20251028	15.45	15.52	15.25	15.35	2079700	14.6708	down	down	correct
FSLY.US	Fastly Inc	20251028	8.36	8.455	8.265	8.29	1351794	8.29	down	up	incorrect
FSM.US	Fortuna Silver Mines Inc	20251028	7.85	8.18	7.85	8.12	15315100	8.12	up	down	incorrect
FSS.US	Federal Signal Corporation	20251028	125.11	126.88	124.42	125.9	449700	125.7399	up	down	incorrect
FT.US	Franklin Universal Trust	20251028	8.01	8.03	7.9	7.92	106200	7.7526	down	up	incorrect
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20251028	14.31	14.37	14.3	14.33	82500	13.7073	up	down	incorrect
FTI.US	TechnipFMC plc	20251028	40.52	41.56	40.52	41.14	2918892	41.0919	up	down	incorrect
FTK.US	Flotek Industries Inc	20251028	16.23	16.7	15.95	16.26	225100	16.26	up	down	incorrect
FTS.US	Fortis Inc	20251028	51.09	51.16	50.59	50.69	642700	49.8347	down	down	correct
FTV.US	Fortive Corporation	20251028	49.53	49.58	48.975	49.16	4205490	49.1046	down	down	correct
FUBO.US	fuboTV Inc	20251028	3.58	3.72	3.49	3.64	17848700	3.64	up	up	correct
FUL.US	H.B. Fuller Company	20251028	59.71	60.33	59.38	59.93	364400	59.7187	up	up	correct
FUN.US	Cedar Fair L.P	20251028	26.57	26.79	25.86	25.97	2397500	25.97	down	down	correct
FVRR.US	Fiverr International Ltd	20251028	23.68	23.69	23.135	23.6	608760	23.6	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20251028	0.011	0.011	0.011	0.011	671	0.011
G.US	Genpact Limited	20251028	39.35	39.64	39.15	39.21	1249000	39.0658	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20251028	6.06	6.07	6.02	6.02	278356	5.8157	down	down	correct
GAM.US	PB	20251028	25	25.1	24.9206	24.97	10093	24.6021	down	down	correct
GATX.US	GATX Corporation	20251028	157.88	160.7	156.94	159.91	203037	158.7599	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20251028	15.65	15.7	15.6	15.67	28400	15.1632	up	up	correct
GBX.US	The Greenbrier Companies Inc	20251028	45.57	46.15	44.96	45.26	527400	44.6424	down	down	correct
GCI.US	Gannett Co Inc	20251028	3.65	4.3844	3.645	4.07	5886100	4.07	up	up	correct
GCO.US	Genesco Inc	20251028	30.78	31.24	30.26	30.92	50900	30.92	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20251028	4.32	4.36	4.2964	4.31	79408	4.1892	down	down	correct
GD.US	General Dynamics Corporation	20251028	352.03	352.65	346.6	346.68	926600	345.2695	down	down	correct
GDDY.US	GoDaddy Inc	20251028	131.59	132.545	130.53	130.85	1003419	130.85	down	down	correct
GDL.US	The GDL Fund	20251028	8.48	8.54	8.37	8.44	27400	8.3217	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20251028	11.73	11.74	11.64	11.71	31100	11.2301	down	up	incorrect
GDOT.US	Green Dot Corporation	20251028	13.04	13.1	12.84	12.87	421400	12.87	down	up	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20251028	27.42	27.54	27.15	27.29	127000	26.7307	down	up	incorrect
GE.US	General Electric Company	20251028	312.1	316.67	309.45	309.79	3058100	309.4361	down	down	correct
GEF.US	Greif Inc	20251028	59.12	59.22	58.5	58.92	191000	58.448	down	down	correct
GEL.US	Genesis Energy L.P	20251028	15.57	16.23	15.49	16.18	273600	15.8466	up	up	correct
GENI.US	Genius Sports Limited	20251028	12.02	12.065	11.695	11.82	10554730	11.82	down	down	correct
GEO.US	The GEO Group Inc	20251028	16.94	16.99	16.56	16.69	1243200	16.69	down	down	correct
GES.US	Guess' Inc	20251028	16.96	17.05	16.96	17.05	730900	16.8243	up	up	correct
GF.US	The New Germany Fund Inc	20251028	11.15	11.43	11.15	11.31	8900	11.1816	up	up	correct
GFF.US	Griffon Corporation	20251028	76	77.005	75.64	76.71	265637	76.2894	up	up	correct
GFI.US	Gold Fields Limited	20251028	36.92	38.76	36.8	38.53	4079600	38.53	up	up	correct
GFL.US	GFL Environmental Inc	20251028	45.1	45.54	44.76	45.09	867700	45.0527	down	down	correct
GGB.US	Gerdau S.A	20251028	3.4	3.48	3.4	3.46	22859300	3.4124	up	up	correct
GGG.US	Graco Inc	20251028	82.35	82.35	81.3	81.39	974400	81.1158	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20251028	27.8	27.897	27.8	27.897	100	27.4721	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20251028	4.04	4.05	4.02	4.03	95000	3.7621	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20251028	14.34	14.34	14.15	14.21	4100	14.0062	down	up	incorrect
GHC.US	Graham Holdings Company	20251028	1034.85	1068.88	1025	1060.36	37100	1058.6398	up	down	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20251028	2.08	2.08	1.991	2.06	11400	1.9966	down	down	correct
GHLD.US	Guild Holdings Company	20251028	19.81	19.88	19.81	19.85	30753	19.85	up	up	correct
GHM.US	Graham Corporation	20251028	59.06	61.11	58.15	60.4	75800	60.4	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20251028	12.74	12.75	12.6	12.62	342300	12.2026	down	down	correct
GIB.US	CGI Inc	20251028	87.71	88.45	87.47	88.17	216200	87.8963	up	up	correct
GIC.US	Global Industrial Company	20251028	34.74	35.29	34.38	35.11	149100	34.7755	up	up	correct
GIL.US	Gildan Activewear Inc	20251028	60.87	61.34	60.63	61.26	972700	61.0161	up	down	incorrect
GIS.US	General Mills Inc	20251028	47.985	48.52	47.84	48.05	6617555	47.3826	up	down	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20251028	9.9	9.9	9.9	9.9	220	9.5781
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20251028	24.93	24.95	24.58	24.95	1063	24.6366	up	up	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20251028	24.97	24.97	24.91	24.9699	1356	24.5945	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20251028	22.92	22.92	22.92	22.92	100	22.6167
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20251028	22.78	22.78	22.78	22.78	102	22.3133
GKOS.US	Glaukos Corporation	20251028	75	77.83	73.16	77.79	1468400	77.79	up	up	correct
GL.US	PD	20251028	17.14	17.14	16.9	16.99	207105	16.4671	down	down	correct
GLOB.US	Globant S.A	20251028	62.58	64.19	60.57	60.78	1234800	60.78	down	down	correct
GLOP.US	PC	20251028	25.4971	25.703	25.4959	25.5201	1692	24.9233	up	up	correct
GLP.US	PB	20251028	26	26	25.99	26	1315	24.8274
GLW.US	Corning Incorporated	20251028	84.31	87.25	83.11	86.43	14455300	85.9757	up	up	correct
GM.US	General Motors Company	20251028	69.46	70.19	68.66	69.87	13072200	69.5661	up	up	correct
GME.US	GameStop Corp	20251028	23.52	23.63	23.22	23.3	7984100	23.3	down	down	correct
GMED.US	Globus Medical Inc	20251028	62.95	64.32	62.21	62.75	1714000	62.75	down	down	correct
GMRE.US	PA	20251028	24.5683	24.7	24.5683	24.57	6962	24.1035	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20251028	16.25	16.605	16.25	16.44	331347	16.2996	up	up	correct
GNL.US	PB	20251028	22.98	22.98	22.6454	22.8838	3143	22.4563	down	down	correct
GNRC.US	Generac Holdings Inc	20251028	191.36	191.51	187.19	190.15	1582500	190.15	down	down	correct
GNT.US	PA	20251028	21.48	21.53	21.48	21.5	3129	21.1712	up	up	correct
GNW.US	Genworth Financial Inc	20251028	8.39	8.47	8.33	8.4	3453185	8.4	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20251028	13.49	13.51	13.01	13.02	4215958	12.2892	down	up	incorrect
GOLD.US	Barrick Gold Corporation	20251028	27.56	28.32	27.5	27.52	205300	27.2121	down	up	incorrect
GOLF.US	Acushnet Holdings Corp	20251028	81.56	82.37	80.6	80.99	236490	80.5515	down	up	incorrect
GOOS.US	Canada Goose Holdings Inc	20251028	13.94	14.09	13.81	14.08	396000	14.08	up	down	incorrect
GOTU.US	Gaotu Techedu Inc	20251028	3.07	3.11	2.97	3.03	623951	3.03	down	up	incorrect
GPC.US	Genuine Parts Company	20251028	130.81	132.97	130.42	131.66	921710	129.4339	up	down	incorrect
GPI.US	Group 1 Automotive Inc	20251028	407.36	413.1	388.07	393.28	568500	392.1265	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20251028	23.45	23.59	23.41	23.5	6360	23.1774	up	up	correct
GPK.US	Graphic Packaging Holding Company	20251028	17.35	17.39	17.02	17.26	4569900	17.1381	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20251028	2.79	2.83	2.73	2.74	79051	2.6832	down	down	correct
GPN.US	Global Payments Inc	20251028	86.79	87.22	85.59	85.63	1472651	85.3687	down	down	correct
GPOR.US	Gulfport Energy Corporation	20251028	184.83	186.94	181.38	182.16	260400	182.16	down	down	correct
GPRK.US	GeoPark Limited	20251028	6.99	7.14	6.8	6.82	1520200	6.7937	down	down	correct
GRC.US	The Gorman	20251028	46.23	46.23	44.87	44.94	108200	44.6258	down	down	correct
GRP.US	UN	20251028	57.51	57.51	57.345	57.345	4883	56.3353	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20251028	9.25	9.3	9.25	9.26	24000	9.0989	up	up	correct
GS.US	The Goldman Sachs Group Inc	20251028	792.05	798.36	787.35	792.09	1242000	784.0563	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20251028	10.06	10.2	10.03	10.06	1502500	9.6865
GSK.US	GlaxoSmithKline plc	20251028	44	44.24	42.89	43.7	8410100	42.9755	down	down	correct
GSL.US	PB	20251028	27.24	27.25	27.1	27.1	3727	26.5611	down	up	incorrect
GTES.US	Gates Industrial Corporation plc	20251028	25.98	26.14	25.72	25.82	3158000	25.82	down	up	incorrect
GTLS.US	Chart Industries Inc	20251028	199.75	199.75	199.38	199.65	628200	199.65	down	up	incorrect
GTN.US	Gray Television Inc	20251028	4.59	4.6	4.47	4.5	813100	4.4349	down	up	incorrect
GTNA.US	Gray Television Inc	20251028	9.65	9.65	9.31	9.32	603	9.32	down	down	correct
GTY.US	Getty Realty Corp	20251028	28.36	28.4	27.92	28.1	291000	27.6162	down	down	correct
GUG.US	GUG	20251028	15.97	16.02	15.64	15.84	115600	15.365	down	down	correct
GUT.US	The Gabelli Utility Trust	20251028	6	6.04	5.98	6.02	108100	5.8257	up	up	correct
GVA.US	Granite Construction Incorporated	20251028	103.26	104.225	102.58	103.77	322593	103.6545	up	up	correct
GWRE.US	Guidewire Software Inc	20251028	253.02	255.89	252.57	253.03	940872	253.03	up	up	correct
GWW.US	W.W. Grainger Inc	20251028	974.93	981.41	962.41	963.48	314700	959.3862	down	down	correct
H.US	Hyatt Hotels Corporation	20251028	148.1	148.96	143.84	144.35	1179500	144.0794	down	down	correct
HAE.US	Haemonetics Corporation	20251028	50.99	51	50.25	50.36	341700	50.36	down	down	correct
HAL.US	Halliburton Company	20251028	26.76	26.95	26.445	26.62	8571599	26.3243	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20251028	28.62	29.02	28.35	28.98	659900	28.6099	up	up	correct
HAYW.US	Hayward Holdings Inc	20251028	15.43	15.505	15.24	15.33	1842951	15.33	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20251028	14.71	14.85	14.49	14.55	26200	14.3495	down	down	correct
HBI.US	Hanesbrands Inc	20251028	6.91	6.95	6.86	6.93	4831900	6.93	up	up	correct
HBM.US	Hudbay Minerals Inc	20251028	15.25	16.21	15.25	16.16	7995100	16.16	up	up	correct
HCA.US	HCA Healthcare Inc	20251028	466.33	467.04	454.46	466.46	1493700	465.7672	up	up	correct
HCC.US	Warrior Met Coal Inc	20251028	63.24	64.85	62.44	64.48	501100	64.3559	up	up	correct
HCI.US	HCI Group Inc	20251028	204	208	201.74	201.74	124500	200.748	down	down	correct
HCXY.US	Hercules Capital Inc	20251028	25.37	25.465	25.2501	25.465	2159	25.0745	up	up	correct
HD.US	The Home Depot Inc	20251028	384.42	390.01	382.83	385.75	2372800	383.2711	up	up	correct
HDB.US	HDFC Bank Limited	20251028	36.64	37.03	36.6	37	3034900	37	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20251028	12.1	12.15	11.86	11.96	1625000	11.96	down	down	correct
HEI.US	HEICO Corporation	20251028	315	317.26	310	312.55	358400	312.4361	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20251028	10.84	10.86	10.79	10.82	51600	10.575	down	up	incorrect
HESM.US	Hess Midstream LP	20251028	33.89	34.24	33.75	33.85	2295600	32.3932	down	down	correct
HFRO.US	PA	20251028	16.65	16.7776	16.65	16.6946	3869	16.3518	up	down	incorrect
HGGG.US	HHGregg Inc. (IN)	20251028	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20251028	10	10.08	9.925	9.97	59900	9.5973	down	up	incorrect
HGV.US	Hilton Grand Vacations Inc	20251028	45.31	45.31	43.74	44.17	739928	44.17	down	up	incorrect
HI.US	Hillenbrand Inc	20251028	31.45	31.53	31.41	31.51	2153030	31.2856	up	down	incorrect
HIG.US	The Hartford Financial Services Group Inc	20251028	121.39	123.55	120.33	122.69	2553200	121.6324	up	down	incorrect
HII.US	Huntington Ingalls Industries Inc	20251028	300.42	304.5115	298.0901	299.14	402790	296.8988	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20251028	3.87	3.88	3.85	3.87	372100	3.7247
HIPO.US	Hippo Holdings Inc	20251028	37.1	37.58	36.4	36.68	73757	36.68	down	down	correct
HIW.US	Highwoods Properties Inc	20251028	29.57	29.57	29.11	29.52	1371200	28.386	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20251028	4.25	4.25	4.23	4.25	188140	4.0562
HL.US	PB	20251028	59.5	59.5	59.3752	59.3752	492	58.6261	down	down	correct
HLF.US	Herbalife Nutrition Ltd	20251028	8.15	8.27	8.08	8.11	1185500	8.11	down	down	correct
HLI.US	Houlihan Lokey Inc	20251028	202.18	204.18	200.5	202.09	448207	200.6608	down	down	correct
HLIO.US	Helios Technologies Inc.	20251028	56.43	57.6	56.11	57.54	413800	57.4529	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20251028	265.22	266.3	260.435	260.9	1690796	260.6289	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20251028	6.64	6.75	6.58	6.73	1611300	6.73	up	up	correct
HMC.US	Honda Motor Co. Ltd	20251028	31.69	31.97	31.62	31.93	1115100	31.93	up	up	correct
HMN.US	Horace Mann Educators Corporation	20251028	44.3	45.5	44.17	44.17	467100	43.8356	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20251028	16.27	16.72	16.21	16.6	4550700	16.6	up	up	correct
HNI.US	HNI Corporation	20251028	46.46	46.46	43.78	44.7	860400	43.9772	down	down	correct
HOG.US	Harley	20251028	26.95	27.51	26.81	27.36	1048300	26.8577	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20251028	27.27	27.38	27.03	27.11	668700	26.7159	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20251028	129.9	136.4	129	132.24	102000	132.24	up	up	correct
HP.US	Helmerich & Payne Inc	20251028	24.98	25.33	24.61	25.32	1395200	24.8999	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20251028	24.25	24.6975	23.69	24.25	38284059	24.105
HPF.US	John Hancock Preferred Income Fund II	20251028	16.66	16.69	16.6	16.68	23600	16.1796	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20251028	17.33	17.35	17.2	17.35	66200	16.8393	up	down	incorrect
HPQ.US	HP Inc	20251028	27.8	28.19	27.51	28.07	7421200	27.7396	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20251028	15.43	15.45	15.32	15.37	47100	14.9191	down	down	correct
HQH.US	Tekla Healthcare Investors	20251028	19.4	19.63	19.27	19.6	155400	18.4146	up	up	correct
HQL.US	Tekla Life Sciences Investors	20251028	17.4	17.69	17.27	17.68	280700	16.6039	up	down	incorrect
HR.US	Healthcare Realty Trust Incorporated	20251028	18.64	18.64	17.91	17.93	3248900	17.4629	down	up	incorrect
HRB.US	H&R Block Inc	20251028	52.37	52.56	51.23	51.25	1051900	50.0696	down	up	incorrect
HRI.US	Herc Holdings Inc	20251028	136.59	143.345	134.305	138.64	743225	137.3683	up	up	correct
HRL.US	Hormel Foods Corporation	20251028	23.64	23.89	23.52	23.65	3370400	23.3522	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20251028	23.5	23.74	23	23.09	280300	23.09	down	down	correct
HSBC.US	HSBC Holdings plc	20251028	69.23	70.53	69.2	70.04	3078500	69.5537	up	up	correct
HSY.US	The Hershey Company	20251028	179.66	182.36	179.41	180.25	1761000	177.7051	up	up	correct
HTD.US	John Hancock Tax	20251028	25.14	25.14	24.46	24.5	127900	23.876	down	down	correct
HTFB.US	Horizon Technology Finance Corporation	20251028	24.95	24.95	24.95	24.95	0	24.6474
HTGC.US	Hercules Capital Inc	20251028	18	18.12	17.99	18.05	1081762	17.1772	up	up	correct
HTH.US	Hilltop Holdings Inc	20251028	32.77	32.91	32.24	32.3	308400	31.9563	down	down	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20251028	5.19	5.285	5.065	5.11	8795480	5.11	down	down	correct
HUBB.US	Hubbell Incorporated	20251028	425.5	456.58	415.95	455.34	1677955	452.6015	up	up	correct
HUBS.US	HubSpot Inc	20251028	470.32	475.62	468.17	469.62	409000	469.62	down	down	correct
HUM.US	Humana Inc	20251028	297.21	299.68	288.01	294.8	1329379	293.7936	down	down	correct
HUN.US	Huntsman Corporation	20251028	9.19	9.19	8.91	9.05	3439600	8.9754	down	up	incorrect
HUYA.US	HUYA Inc	20251028	2.94	2.94	2.81	2.85	2179900	2.85	down	up	incorrect
HVT.US	Haverty Furniture Companies Inc	20251028	20.28	20.98	20.28	20.8	97600	20.5032	up	down	incorrect
HWM.US	Howmet Aerospace Inc	20251028	203	205.29	200.85	201.04	2499900	200.8077	down	up	incorrect
HXL.US	Hexcel Corporation	20251028	73.81	74.01	72.53	72.63	1171600	72.3054	down	up	incorrect
HY.US	Hyster	20251028	36.94	37.2	36.6	36.71	45039	35.9136	down	up	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20251028	11.46	11.48	11.45	11.47	24700	11.0839	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20251028	9.5676	9.5777	9.5275	9.5476	414474	9.1877	down	down	correct
HZO.US	MarineMax Inc	20251028	26.57	27.9	26.44	27.4	412200	27.4	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20251028	7.85	7.88	7.81	7.85	48300	7.5269
IAG.US	IAMGOLD Corporation	20251028	11.24	11.71	11.24	11.59	13971600	11.59	up	up	correct
IBM.US	International Business Machines Corporation	20251028	312.6	319.35	311.41	312.57	6044800	309.0938	down	down	correct
IBN.US	ICICI Bank Limited	20251028	30.95	30.98	30.71	30.9	4245600	30.9	down	down	correct
IBP.US	Installed Building Products Inc	20251028	265.19	274	264.38	269.5	219781	269.134	up	up	correct
ICE.US	Intercontinental Exchange Inc	20251028	159.55	160.11	157.18	157.27	3322400	156.8023	down	down	correct
ICL.US	ICL Group Ltd	20251028	6.64	6.69	6.611	6.64	375800	6.5828
ICR.US	P	20251028	20.77	21	20.65	20.95	9649	20.95	up	up	correct
IDA.US	IDACORP Inc	20251028	136.28	136.44	134.41	134.95	299100	133.1534	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20251028	12.3	12.32	12.18	12.19	41600	11.7205	down	down	correct
IDT.US	IDT Corporation	20251028	51.03	51.56	50.72	50.81	134800	50.7515	down	down	correct
IEX.US	IDEX Corporation	20251028	167.48	167.48	165.4	166.95	897582	166.3431	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20251028	65.04	65.49	64.48	64.88	2062600	64.4832	down	down	correct
IFN.US	The India Fund Inc	20251028	15.21	15.24	15.18	15.18	100700	14.2987	down	down	correct
IFS.US	Intercorp Financial Services Inc	20251028	41.5	42.08	41.24	42.06	89130	42.06	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20251028	9.9	9.91	9.78	9.83	31300	9.4146	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20251028	5.89	5.9	5.85	5.89	230200	5.6426
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20251028	16.74	16.77	16.71	16.74	1200	16.4535
IGR.US	CBRE Clarion Global Real Estate Income Fund	20251028	5.02	5.03	4.92	4.93	457700	4.6831	down	down	correct
IH.US	iHuman Inc	20251028	2.6514	2.7674	2.65	2.65	8375	2.65	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20251028	6.46	6.48	6.44	6.46	48100	6.1943
IHG.US	InterContinental Hotels Group PLC	20251028	124.62	125.14	123.58	124.2	190480	124.2	down	up	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20251028	27.55	27.94	27.55	27.8	10600	25.7532	up	up	correct
IIIN.US	Insteel Industries Inc	20251028	30.55	30.99	30.01	30.86	194100	30.8308	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20251028	12.64	12.64	12.53	12.55	66700	12.2456	down	down	correct
IIPR.US	PA	20251028	25.02	25.02	24.94	24.9503	1809	24.3814	down	down	correct
IMAX.US	IMAX Corporation	20251028	32.3	32.8	31.97	32.77	1490800	32.77	up	up	correct
INFA.US	Informatica Inc.	20251028	24.89	24.89	24.84	24.85	1329400	24.85	down	down	correct
INFO.US	IHS Markit Ltd	20251028	24.56	24.64	24.56	24.607	10500	24.52	up	up	correct
INFY.US	Infosys Limited	20251028	16.99	17.11	16.89	16.89	15833300	16.89	down	down	correct
ING.US	ING Groep N.V	20251028	24.08	24.31	24.03	24.25	2432600	24.0761	up	up	correct
INGR.US	Ingredion Incorporated	20251028	116.97	118.29	116.81	117.62	460506	116.7453	up	up	correct
INN.US	Summit Hotel Properties Inc	20251028	5.35	5.35	5.24	5.27	624600	5.1025	down	down	correct
INSP.US	Inspire Medical Systems Inc	20251028	77.81	77.81	75.32	77.17	1229800	77.17	down	down	correct
INVH.US	Invitation Homes Inc	20251028	28.735	28.79	28.164	28.19	3675200	27.8807	down	down	correct
IP.US	International Paper Company	20251028	48.05	48.19	47.01	47.13	4441894	46.0953	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20251028	27.05	27.055	26.31	26.35	7986344	26.35	down	up	incorrect
IPI.US	Intrepid Potash Inc	20251028	27.46	27.9	27.12	27.25	123300	27.25	down	up	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20251028	10.05	10.09	10.03	10.07	71500	9.8223	up	up	correct
IQV.US	IQVIA Holdings Inc	20251028	210.23	221.23	209.46	218.13	2009900	218.13	up	up	correct
IR.US	Ingersoll Rand Inc	20251028	80.75	80.75	78.44	78.85	3926999	78.8125	down	down	correct
IRM.US	Iron Mountain Incorporated	20251028	105.61	105.65	103.72	104.05	766300	102.9714	down	up	incorrect
IRS.US	WT	20251028	1.5	1.5	1.5	1.5	115	1.5
IRT.US	Independence Realty Trust Inc	20251028	16.2	16.2	15.79	15.79	2615100	15.6389	down	up	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20251028	14.63	14.64	14.58	14.62	55700	14.2038	down	up	incorrect
IT.US	Gartner Inc	20251028	253.71	256.17	252.23	252.7	1046498	252.7	down	up	incorrect
ITGR.US	Integer Holdings Corporation	20251028	69.68	69.83	67.66	68	2118000	68	down	down	correct
ITT.US	ITT Inc	20251028	177.36	178.25	175.35	175.89	730100	175.1994	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20251028	7.13	7.19	7.11	7.17	16458576	6.5714	up	up	correct
ITW.US	Illinois Tool Works Inc	20251028	247.68	249.58	245.7	245.87	1558014	244.2918	down	down	correct
IVR.US	PC	20251028	24.7	24.8	24.55	24.62	4768	23.6918	down	down	correct
IVT.US	Inventrust Properties Corp	20251028	28.79	28.92	28.195	28.24	907000	28.0052	down	down	correct
IVZ.US	Invesco Ltd	20251028	23.56	24.75	23.42	23.96	10492800	23.56	up	up	correct
IX.US	ORIX Corporation	20251028	24.79	24.94	24.77	24.9	117200	24.9	up	up	correct
J.US	Jacobs Engineering Group Inc	20251028	161.01	161.01	157.5801	158.31	1017693	157.5205	down	down	correct
JBGS.US	JBG SMITH Properties	20251028	21.58	21.64	20.96	21.35	397500	20.9335	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20251028	25.51	26.0375	25.51	26.0375	2109	25.2718	up	down	incorrect
JBL.US	Jabil Inc	20251028	213.2	216.09	210.46	214.52	1275200	214.3676	up	down	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20251028	15.89	15.94	15.81	15.87	36800	15.5504	down	up	incorrect
JCI.US	Johnson Controls International plc	20251028	112.97	113.405	111.535	112.21	2952758	111.8345	down	up	incorrect
JEF.US	Jefferies Financial Group Inc	20251028	56.6	56.89	55.39	55.5	1259600	54.6897	down	down	correct
JELD.US	JELD	20251028	4.66	4.898	4.64	4.77	995400	4.77	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20251028	7.92	7.93	7.91	7.91	561211	7.5752	down	down	correct
JGH.US	Nuveen Global High Income Fund	20251028	13.09	13.1225	13.03	13.053	126082	12.6316	down	down	correct
JHG.US	Janus Henderson Group plc	20251028	46.26	46.35	44.31	45.22	5043900	44.8086	down	down	correct
JHI.US	John Hancock Investors Trust	20251028	13.9	13.9	13.81	13.83	19076	13.4738	down	down	correct
JHS.US	John Hancock Income Securities Trust	20251028	11.7	11.7	11.59	11.62	12000	11.4375	down	down	correct
JHX.US	James Hardie Industries plc	20251028	22.18	22.42	21.86	22.39	3760600	22.39	up	up	correct
JILL.US	J.Jill Inc	20251028	16.14	16.32	15.82	16.04	48100	15.9497	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20251028	22.59	22.93	22.32	22.52	380000	22.52	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20251028	315.11	315.11	311.38	311.99	180000	311.99	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20251028	18.61	18.65	18.5	18.56	8700	17.9537	down	down	correct
JMIA.US	Jumia Technologies AG	20251028	11.28	11.58	11.22	11.55	1576756	11.55	up	up	correct
JMM.US	Nuveen Multi	20251028	6.2	6.23	6.18	6.19	28700	6.0738	down	down	correct
JNJ.US	Johnson & Johnson	20251028	189.26	189.51	186.62	186.93	8329500	184.7684	down	down	correct
JOBY.US	WT	20251028	6.2	6.2	5.65	5.74	85852	5.74	down	down	correct
JOE.US	The St. Joe Company	20251028	50.59	50.76	50	50.71	131800	50.5743	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20251028	10.63	10.63	10.38	10.48	116400	10.1461	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20251028	8.16	8.17	8.14	8.15	819500	7.8977	down	down	correct
JPM.US	PL	20251028	20.62	20.66	20.53	20.59	110671	20.0066	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20251028	5.11	5.14	5.09	5.14	610500	4.9258	up	down	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20251028	14.13	14.13	13.94	14.05	98686	13.275	down	up	incorrect
JRS.US	Nuveen Real Estate Income Fund	20251028	8.17	8.17	8.07	8.12	140700	7.9419	down	up	incorrect
K.US	Kellogg Company	20251028	83.06	83.12	83.06	83.09	1671154	82.5138	up	up	correct
KAI.US	Kadant Inc	20251028	302.84	306.56	296.72	298.55	191500	298.2073	down	down	correct
KAR.US	KAR Auction Services Inc	20251028	26.65	27.06	26.38	26.99	645000	26.99	up	up	correct
KB.US	KB Financial Group Inc	20251028	81.52	82.24	80.51	82.24	92706	81.6864	up	down	incorrect
KBH.US	KB Home	20251028	61.72	64.4	61.21	63.82	1100200	63.3004	up	down	incorrect
KBR.US	KBR Inc	20251028	43.72	43.89	42.935	43.05	1276975	42.8866	down	up	incorrect
KEN.US	Kenon Holdings Ltd	20251028	51.5	51.5	51.08	51.2	5003	51.2	down	up	incorrect
KEP.US	Korea Electric Power Corporation	20251028	15.31	15.61	15.31	15.57	389100	15.5192	up	down	incorrect
KEX.US	Kirby Corporation	20251028	88.99	90.61	87.95	88.64	1652400	88.64	down	up	incorrect
KEY.US	PK	20251028	22.5	22.5279	22.41	22.41	8083	21.697	down	up	incorrect
KEYS.US	Keysight Technologies Inc	20251028	166.94	170.5	165.06	170.04	1280200	170.04	up	up	correct
KF.US	The Korea Fund Inc	20251028	35.4	35.4	34.82	35.25	2800	33.896	down	down	correct
KFS.US	Kingsway Financial Services Inc	20251028	14.7	14.85	14.52	14.65	63500	14.65	down	down	correct
KFY.US	Korn Ferry	20251028	70.12	70.41	69.62	70.31	358800	69.823	up	up	correct
KGC.US	Kinross Gold Corporation	20251028	22.24	23.18	22.24	23.07	9630700	23.0391	up	up	correct
KIM.US	PM	20251028	21.66	21.68	21.55	21.6	12185	21.2568	down	down	correct
KIO.US	KKR Income Opportunities Fund	20251028	12	12.09	11.98	12.08	452100	11.587	up	up	correct
KKRS.US	KKRS	20251028	18.51	18.51	18.39	18.39	3700	18.0863	down	down	correct
KMB.US	Kimberly	20251028	120.13	121.99	119.58	120.66	3297100	117.7568	up	up	correct
KMI.US	Kinder Morgan Inc	20251028	26.18	26.18	25.82	26.08	16978500	25.5413	down	down	correct
KMPR.US	Kemper Corporation	20251028	46.21	46.53	45.53	46.1	913700	45.2583	down	down	correct
KMT.US	Kennametal Inc	20251028	22.83	22.84	22.5	22.68	577000	22.3967	down	down	correct
KMX.US	CarMax Inc	20251028	44.91	45	44.16	44.45	3442900	44.45	down	down	correct
KN.US	Knowles Corporation	20251028	23.52	23.65	23.23	23.49	865700	23.49	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20251028	9.26	9.41	9.19	9.21	42600	9.1873	down	down	correct
KNX.US	Knight	20251028	45.39	45.39	43.76	43.76	3109100	43.4624	down	down	correct
KO.US	The Coca	20251028	70.05	70.9	69.95	70.16	12730500	69.6706	up	up	correct
KODK.US	Eastman Kodak Company	20251028	6.66	6.92	6.37	6.67	2257600	6.67	up	up	correct
KOF.US	Coca	20251028	88.11	88.5	86.87	86.88	109200	85.9222	down	down	correct
KOP.US	Koppers Holdings Inc	20251028	29.19	29.59	28.82	29.37	139400	29.2216	up	up	correct
KORE.US	KORE Group Holdings Inc	20251028	3.71	3.83	3.57	3.81	38200	3.81	up	up	correct
KOS.US	Kosmos Energy Ltd	20251028	1.53	1.58	1.52	1.53	5570136	1.53
KR.US	The Kroger Co	20251028	67.74	68.23	67.38	67.69	4369200	66.9949	down	down	correct
KRC.US	Kilroy Realty Corporation	20251028	43.23	43.23	40.6	41.97	1898000	41.3766	down	down	correct
KREF.US	PA	20251028	19.39	19.52	19.162	19.29	24069	18.4445	down	down	correct
KRG.US	Kite Realty Group Trust	20251028	23.05	23.05	22.46	22.63	1933400	22.3607	down	down	correct
KRO.US	Kronos Worldwide Inc	20251028	4.92	5.31	4.895	5.08	336215	5.0213	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20251028	13.38	13.41	13.2	13.32	532200	12.9819	down	down	correct
KSS.US	Kohl's Corporation	20251028	16.15	16.71	15.97	16.43	2893007	16.3423	up	up	correct
KT.US	KT Corporation	20251028	18.76	19.13	18.71	19.13	1207100	18.9655	up	up	correct
KTB.US	Kontoor Brands Inc	20251028	85.04	85.705	82.83	83.3	402400	82.7206	down	down	correct
KTF.US	DWS Municipal Income Trust	20251028	9.2	9.2	9.13	9.17	141900	8.8956	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20251028	29.75	29.75	29.5	29.5	981	28.4998	down	down	correct
KTN.US	Credit	20251028	26.5508	26.5508	26.5508	26.5508	2428	25.5267
KUKE.US	Kuke Music Holding Limited	20251028	1.39	1.39	1.39	1.39	0	1.39
KW.US	Kennedy	20251028	7.91	7.91	7.78	7.89	531200	7.7932	down	down	correct
KWR.US	Quaker Chemical Corporation	20251028	132.17	133.46	131.06	132.85	108610	132.4303	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20251028	11.62	11.64	11.53	11.6	278800	11.2974	down	down	correct
L.US	Loews Corporation	20251028	99.8	99.89	98.27	98.37	749100	98.2559	down	down	correct
LAC.US	Lithium Americas Corp	20251028	5.89	6.05	5.72	5.8	24981800	5.8	down	down	correct
LAD.US	Lithia Motors Inc	20251028	320.78	324.288	316.77	318.36	424156	317.1028	down	down	correct
LADR.US	Ladder Capital Corp	20251028	10.93	10.93	10.71	10.77	874600	10.551	down	down	correct
LAW.US	CS Disco Inc.	20251028	6.82	7.07	6.78	6.9	142000	6.9	up	up	correct
LAZ.US	Lazard Ltd	20251028	50.61	50.61	48.39	49.01	776900	48.0808	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20251028	16.84	17.205	16.43	17.05	5185800	16.9151	up	up	correct
LC.US	LendingClub Corporation	20251028	18.4	18.499	17.97	18.02	1283700	18.02	down	down	correct
LCII.US	LCI Industries	20251028	91.53	93.57	91.25	93.1	261785	92.1748	up	up	correct
LDI.US	loanDepot Inc	20251028	3.47	3.505	3.3618	3.42	3455810	3.42	down	down	correct
LDOS.US	Leidos Holdings Inc	20251028	189.11	189.77	186.9682	187.81	581231	187.3844	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20251028	21.7	21.73	21.61	21.63	40400	21.1081	down	down	correct
LEA.US	Lear Corporation	20251028	101.22	103.32	100.7	103.17	450700	101.7818	up	up	correct
LEG.US	Leggett & Platt Incorporated	20251028	9.28	10.73	9.21	10.59	4416200	10.5443	up	up	correct
LEN.US	Lennar Corporation	20251028	124.28	129.2	124.04	128.22	3234372	127.6503	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20251028	6.34	6.34	6.28	6.33	175100	6.2366	down	down	correct
LEVI.US	Levi Strauss & Co	20251028	21.11	21.48	21.09	21.26	1721900	21.1205	up	up	correct
LFT.US	PA	20251028	20.3417	20.605	20.3417	20.605	856	20.1027	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20251028	17.63	17.72	17.63	17.67	29300	17.09	up	down	incorrect
LH.US	Laboratory Corporation of America Holdings	20251028	264.9	268.85	252.455	259.69	2170062	258.3487	down	up	incorrect
LHX.US	L3Harris Technologies Inc	20251028	290.69	291.94	287.07	287.38	970900	285.1949	down	up	incorrect
LII.US	Lennox International Inc	20251028	496.62	510.96	496.62	501.16	418102	499.8412	up	up	correct
LIN.US	Linde plc	20251028	445.465	447.22	441.99	442.72	2110529	441.0955	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20251028	3	3.28	3	3.28	11100	3.28	up	up	correct
LLY.US	Eli Lilly and Company	20251028	826	829.46	814.05	820.1	2493500	817.5329	down	down	correct
LMND.US	Lemonade Inc	20251028	59	59.1	57.27	57.3	1875146	57.3	down	down	correct
LMT.US	Lockheed Martin Corporation	20251028	486.37	489.4	483.62	485.77	1220600	479.5822	down	down	correct
LNC.US	Lincoln National Corporation	20251028	40.36	40.36	39.67	40.12	1329400	39.7076	down	down	correct
LND.US	BrasilAgro	20251028	3.71	3.73	3.68	3.72	36500	3.72	up	up	correct
LNN.US	Lindsay Corporation	20251028	114.15	114.15	108.7	109.48	182700	108.8181	down	down	correct
LOCL.US	Local Bounti Corporation	20251028	2.95	3.04	2.937	2.937	7400	2.937	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20251028	10.25	10.775	10.09	10.42	1344700	10.42	up	up	correct
LOW.US	Lowe's Companies Inc	20251028	242.26	246.63	242.09	244.07	1612900	242.9788	up	up	correct
LPG.US	Dorian LPG Ltd	20251028	27.85	28.83	27.833	28.67	379500	27.3673	up	up	correct
LPL.US	LG Display Co. Ltd	20251028	5	5.08	4.98	5.08	696500	5.08	up	down	incorrect
LPX.US	Louisiana	20251028	92.26	92.26	91.08	91.4	543600	90.7356	down	up	incorrect
LRN.US	Stride Inc	20251028	151.56	155.06	151.42	153.53	1448600	153.53	up	down	incorrect
LSPD.US	Lightspeed POS Inc	20251028	12.58	12.835	12.485	12.6	514613	12.6	up	down	incorrect
LTC.US	LTC Properties Inc	20251028	35.4	35.56	34.92	35.19	345800	34.4645	down	up	incorrect
LTH.US	Life Time Group Holdings Inc.	20251028	26.6	26.7	25.575	25.62	1560500	25.62	down	down	correct
LU.US	Lufax Holding Ltd	20251028	3.3	3.3	2.94	2.98	5647500	2.98	down	down	correct
LUMN.US	Lumen Technologies Inc	20251028	9.38	10.1	9.25	10.05	44352930	10.05	up	down	incorrect
LUV.US	Southwest Airlines Co	20251028	32.15	32.18	31.03	31.09	11384700	30.9551	down	down	correct
LVS.US	Las Vegas Sands Corp	20251028	59.2	59.54	57.82	58.2	4666811	57.6634	down	down	correct
LW.US	Lamb Weston Holdings Inc	20251028	66.45	66.56	65.16	65.57	1058800	64.641	down	down	correct
LXFR.US	Luxfer Holdings PLC	20251028	13.39	13.39	13.16	13.25	96700	13.1408	down	down	correct
LXP.US	PC	20251028	47.55	47.55	47.4546	47.4546	884	45.8469	down	down	correct
LXU.US	LSB Industries Inc	20251028	9.25	9.3	9.05	9.2	332311	9.2	down	down	correct
LYB.US	LyondellBasell Industries N.V	20251028	48.6	48.75	47.05	47.61	3583100	45.7234	down	down	correct
LYG.US	Lloyds Banking Group plc	20251028	4.64	4.7	4.63	4.68	7286100	4.68	up	up	correct
LYV.US	Live Nation Entertainment Inc	20251028	153.25	153.26	150.58	151.07	1702300	151.07	down	down	correct
LZB.US	La	20251028	32.5	33.5	32.5	33.26	395300	32.8341	up	up	correct
M.US	Macy's Inc	20251028	19.3	19.7	19.13	19.7	4930100	19.5515	up	up	correct
MA.US	Mastercard Incorporated	20251028	573.08	573.99	565.45	565.93	2916366	565.0812	down	down	correct
MAC.US	The Macerich Company	20251028	17.94	17.94	17.58	17.75	1624200	17.5884	down	down	correct
MAIN.US	Main Street Capital Corporation	20251028	58.31	58.95	57.99	58.5	375100	56.9538	up	up	correct
MAN.US	ManpowerGroup Inc	20251028	32.72	32.995	32.02	32.44	1289836	31.6279	down	down	correct
MANU.US	Manchester United plc	20251028	18.25	18.33	17.85	17.88	189600	17.88	down	down	correct
MAS.US	Masco Corporation	20251028	68.33	69.27	67.795	68.43	4224931	67.7982	up	up	correct
MATX.US	Matson Inc	20251028	98.5	100.76	97.62	97.71	467500	97.1745	down	down	correct
MAX.US	MediaAlpha Inc	20251028	11.41	11.47	11.22	11.28	323235	11.28	down	down	correct
MBI.US	MBIA Inc	20251028	6.74	6.82	6.62	6.71	153600	6.71	down	up	incorrect
MC.US	Moelis & Company	20251028	72.12	72.79	71.3	71.33	771535	69.9086	down	up	incorrect
MCB.US	Metropolitan Bank Holding Corp	20251028	68.69	69.165	67.5	67.84	131900	67.5353	down	down	correct
MCD.US	McDonald's Corporation	20251028	308.54	310.58	306.33	306.4	2336500	302.8804	down	up	incorrect
MCI.US	Barings Corporate Investors	20251028	20.42	20.6	20.4	20.52	19100	19.7121	up	down	incorrect
MCK.US	McKesson Corporation	20251028	811.44	812.69	800.54	804.59	453100	803.1736	down	up	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20251028	6.16	6.18	6.09	6.11	95700	5.8702	down	up	incorrect
MCO.US	Moody's Corporation	20251028	493.9	497.33	490.53	490.76	777363	488.7315	down	down	correct
MCR.US	MFS Charter Income Trust	20251028	6.36	6.46	6.33	6.36	168000	6.1806
MCS.US	The Marcus Corporation	20251028	13.36	13.47	13.03	13.06	215000	12.9246	down	down	correct
MCW.US	Mister Car Wash Inc.	20251028	5.01	5.205	5	5.18	2069500	5.18	up	up	correct
MCY.US	Mercury General Corporation	20251028	78.17	78.44	76.36	76.81	207100	76.5385	down	down	correct
MD.US	MEDNAX Inc	20251028	17.39	17.9075	17.34	17.84	645749	17.84	up	up	correct
MDT.US	Medtronic plc	20251028	93.81	94.6	93.21	93.23	4279800	92.5495	down	down	correct
MDU.US	MDU Resources Group Inc	20251028	19.97	19.99	19.675	19.87	2379863	19.7286	down	down	correct
MEC.US	Mayville Engineering Company Inc	20251028	16.61	17.16	16.27	16.69	197318	16.69	up	up	correct
MED.US	Medifast Inc	20251028	12.81	12.86	12.45	12.73	82700	12.73	down	down	correct
MEG.US	Montrose Environmental Group Inc	20251028	27.82	27.84	26.96	27.09	263129	27.09	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20251028	14.56	14.68	14.4	14.5	205200	13.9934	down	down	correct
MEI.US	Methode Electronics Inc	20251028	7.2	7.28	7.085	7.13	221212	7.0323	down	down	correct
MER.US	PK	20251028	26.06	26.13	26.01	26.03	26919	26.03	down	down	correct
MET.US	PF	20251028	21.07	21.09	20.92	21.02	59136	20.4012	down	down	correct
MFA.US	PC	20251028	24.04	24.06	24	24.06	10069	22.8591	up	up	correct
MFC.US	Manulife Financial Corporation	20251028	32.94	32.97	32.63	32.84	1055000	32.2257	down	down	correct
MFG.US	Mizuho Financial Group Inc	20251028	6.55	6.74	6.55	6.71	12053400	6.71	up	up	correct
MFM.US	MFS Municipal Income Trust	20251028	5.43	5.45	5.4	5.43	149600	5.3353
MG.US	Mistras Group Inc	20251028	9.75	10.05	9.73	9.95	84200	9.95	up	up	correct
MGA.US	Magna International Inc	20251028	45.2	45.64	45.02	45.51	1020900	44.7162	up	up	correct
MGF.US	MFS Government Markets Income Trust	20251028	3.06	3.09	3.05	3.09	99600	3.0138	up	up	correct
MGM.US	MGM Resorts International	20251028	32.5	32.75	31.75	31.95	5367500	31.95	down	down	correct
MGR.US	Affiliated Managers Group Inc	20251028	22.12	22.13	21.96	22.04	7792	21.6634	down	down	correct
MGRB.US	MGRB	20251028	18.06	18.06	17.85	17.87	8300	17.5616	down	down	correct
MGRD.US	MGRD	20251028	16.2	16.26	16.2	16.21	6500	15.9372	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20251028	23	23.07	22.68	22.76	1887731	22.4678	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20251028	11.79	11.8	11.74	11.75	304700	11.5139	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20251028	7.17	7.21	7.04	7.11	121800	6.9717	down	down	correct
MHK.US	Mohawk Industries Inc	20251028	118.54	120.08	117.23	118.76	650336	118.76	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20251028	10.46	10.47	10.38	10.4	58142	10.1941	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20251028	17.54	17.65	17.54	17.65	1604	16.6308	up	up	correct
MIN.US	MFS Intermediate Income Trust	20251028	2.61	2.62	2.6	2.61	125300	2.5353
MIR.US	Mirion Technologies Inc	20251028	26	26.12	24.74	25.19	5966200	25.19	down	down	correct
MITT.US	PC	20251028	25.16	25.165	25.1	25.15	6872	23.8565	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20251028	11.47	11.5	11.43	11.47	42900	11.2601
MKC.US	V	20251028	67.01	67.2	65.69	66.29	1800	65.8228	down	down	correct
MKL.US	Markel Corporation	20251028	1880	1880	1835.65	1837.96	41100	1837.96	down	down	correct
MLI.US	Mueller Industries Inc	20251028	103.2	104.7	102.7	104.41	539264	104.179	up	up	correct
MLM.US	Martin Marietta Materials Inc	20251028	613.6	619.97	612.4856	616.84	293360	615.2628	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20251028	15.71	16.05	15.5	15.62	11100	15.62	down	down	correct
MLR.US	Miller Industries Inc	20251028	40.04	41.08	39.99	40.73	55131	40.5138	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20251028	187	187.62	182.73	182.82	2990100	182.82	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20251028	15.16	15.17	15.05	15.14	71500	14.8936	down	down	correct
MMI.US	Marcus & Millichap Inc	20251028	31.04	31.38	30.35	30.99	93800	30.99	down	down	correct
MMM.US	3M Company	20251028	168.32	168.5	166.35	166.83	2448100	165.3742	down	up	incorrect
MMS.US	Maximus Inc	20251028	86.28	86.95	85.6	86.19	273000	85.4844	down	up	incorrect
MMT.US	MFS Multimarket Income Trust	20251028	4.72	4.74	4.71	4.72	87400	4.5856
MMU.US	Western Asset Managed Municipals Fund Inc	20251028	10.41	10.41	10.36	10.38	137000	10.1637	down	down	correct
MNSO.US	MINISO Group Holding Limited	20251028	21.87	22	21.49	21.59	777928	21.59	down	down	correct
MO.US	Altria Group Inc	20251028	63.7	63.977	63.205	63.28	6000570	62.1427	down	down	correct
MOD.US	Modine Manufacturing Company	20251028	163.25	164.08	155.19	162.02	1374600	162.02	down	up	incorrect
MOG.US	A	20251028	210.42	213.0611	209.05	210.62	106059	210.1684	up	down	incorrect
MOGU.US	MOGU Inc	20251028	2.98	3.06	2.96	2.98	9200	2.98
MOH.US	Molina Healthcare Inc	20251028	165	165	160.15	162.84	1364700	162.84	down	up	incorrect
MOS.US	The Mosaic Company	20251028	29.27	29.7	29.08	29.38	3012978	29.113	up	down	incorrect
MOV.US	Movado Group Inc	20251028	18.3	18.34	18.01	18.26	89586	17.9609	down	up	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20251028	11.43	11.5	11.33	11.38	18600	11.1712	down	down	correct
MPC.US	Marathon Petroleum Corporation	20251028	194.63	196.1446	191.95	192.21	1170993	190.2934	down	down	correct
MPLX.US	MPLX LP	20251028	50.82	50.84	50.51	50.77	1280300	48.7529	down	down	correct
MPV.US	Barings Participation Investors	20251028	19.37	20.02	19.26	19.31	12900	18.5333	down	down	correct
MPW.US	Medical Properties Trust Inc	20251028	5.12	5.12	4.92	4.96	7890800	4.879	down	down	correct
MPX.US	Marine Products Corporation	20251028	8.89	9.02	8.71	9	19300	8.7016	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20251028	10.08	10.13	10.05	10.05	117500	9.8495	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20251028	11.65	11.69	11.61	11.67	328830	11.4381	up	up	correct
MRC.US	MRC Global Inc	20251028	13.81	14.07	13.69	13.98	408700	13.98	up	up	correct
MRK.US	Merck & Co. Inc	20251028	88.11	88.11	86.93	87.03	8345900	86.2925	down	down	correct
MS.US	PL	20251028	21.6	21.65	21.57	21.625	14307	21.3078	up	down	incorrect
MSA.US	MSA Safety Incorporated	20251028	166.76	167.98	162.25	162.71	416200	161.7453	down	down	correct
MSB.US	Mesabi Trust	20251028	35.84	36.45	35.52	36.14	28900	35.5172	up	up	correct
MSC.US	Studio City International Holdings Limited	20251028	4.24	4.24	4.24	4.24	898	4.24
MSCI.US	MSCI Inc	20251028	553.92	594.38	550.93	593.76	1465900	589.5724	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20251028	7.47	7.48	7.44	7.48	64700	7.3294	up	up	correct
MSI.US	Motorola Solutions Inc	20251028	441.01	445.12	439.68	440.21	520100	438.7495	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20251028	85.5	85.81	84.05	84.31	835800	82.6169	down	down	correct
MT.US	ArcelorMittal	20251028	39.33	40.03	39.31	39.77	966000	39.4095	up	up	correct
MTB.US	M&T Bank Corporation	20251028	181.79	182.63	180.79	181.41	1314625	178.7353	down	down	correct
MTD.US	Mettler	20251028	1412.49	1418.64	1400.97	1404.58	131400	1404.58	down	down	correct
MTDR.US	Matador Resources Company	20251028	39.17	39.31	38.56	39.2	2289900	38.533	up	up	correct
MTG.US	MGIC Investment Corporation	20251028	26.93	27	26.67	26.77	1592200	26.4771	down	down	correct
MTH.US	Meritage Homes Corporation	20251028	69.24	72.4639	68.185	71.04	1331242	70.6022	up	up	correct
MTN.US	Vail Resorts Inc	20251028	157.35	157.35	152.1001	152.55	507912	150.0787	down	down	correct
MTR.US	Mesa Royalty Trust	20251028	4.79	4.8	4.7	4.75	3400	4.6804	down	down	correct
MTRN.US	Materion Corporation	20251028	132.5	135.33	131.145	133.89	126632	133.6111	up	up	correct
MTW.US	The Manitowoc Company Inc	20251028	11.2	11.33	11.105	11.14	200151	11.14	down	down	correct
MTX.US	Minerals Technologies Inc	20251028	56.51	57.4	56.12	56.59	188000	56.3745	up	up	correct
MTZ.US	MasTec Inc	20251028	213.56	214.9175	209.7	212.04	672613	212.04	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20251028	10.95	10.97	10.85	10.89	143600	10.6693	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20251028	10.86	10.92	10.82	10.92	227100	10.7037	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20251028	10.11	10.15	10.08	10.11	125430	9.9075
MUFG.US	Mitsubishi UFJ Financial Group Inc	20251028	15.02	15.14	14.99	15.09	5104400	15.09	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20251028	11.67	11.69	11.59	11.64	131100	11.4341	down	down	correct
MUR.US	Murphy Oil Corporation	20251028	28.15	28.44	27.64	27.9	1380900	27.315	down	down	correct
MUSA.US	Murphy USA Inc	20251028	390.69	397.9	384.45	396.45	317080	395.1239	up	up	correct
MUX.US	McEwen Mining Inc	20251028	18.66	19.69	18.56	19.11	1285000	19.11	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20251028	7.07	7.07	7.01	7.02	154500	6.8764	down	down	correct
MVO.US	MV Oil Trust	20251028	5.14	5.18	5.05	5.05	86300	4.7315	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20251028	10.76	10.77	10.73	10.75	42500	10.5372	down	down	correct
MWA.US	Mueller Water Products Inc	20251028	25.94	26.01	25.67	25.87	837200	25.7334	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20251028	3.15	3.18	3.03	3.04	299000	3.04	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20251028	11.62	11.84	11.52	11.6	6400	11.3807	down	down	correct
MXF.US	The Mexico Fund Inc	20251028	18.88	19.4	18.88	19.37	34900	19.0538	up	up	correct
MXL.US	MaxLinear Inc	20251028	15.89	16.0759	15.225	15.77	1752239	15.77	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20251028	10.6	10.67	10.58	10.61	261500	10.3913	up	down	incorrect
MYE.US	Myers Industries Inc	20251028	17.48	17.48	17.22	17.34	174800	17.2114	down	up	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20251028	10.99	11.03	10.96	11.02	305700	10.7987	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20251028	10.12	10.14	10.1	10.1	146200	9.8956	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20251028	11.81	11.89	11.77	11.86	451200	11.5698	up	down	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20251028	11.95	11.96	11.91	11.96	455100	11.6821	up	down	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20251028	11.56	11.58	11.48	11.56	34800	11.2741
NAT.US	Nordic American Tankers Limited	20251028	3.6	3.71	3.58	3.7	3447700	3.5714	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20251028	12.01	12.02	11.91	11.91	31100	11.6496	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20251028	16.47	16.62	16.43	16.57	85600	16.177	up	up	correct
NBHC.US	National Bank Holdings Corporation	20251028	36.97	37.28	36.7	37.03	188600	36.4389	up	up	correct
NBR.US	Nabors Industries Ltd	20251028	47.25	47.65	45.91	47.17	320200	47.17	down	down	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20251028	15.26	15.28	15.11	15.27	112700	14.7621	up	up	correct
NC.US	NACCO Industries Inc	20251028	42.31	42.43	41.76	42.28	6600	41.8728	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20251028	8.96	8.99	8.95	8.95	56600	8.8371	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20251028	22.85	22.88	22.17	22.35	22753500	22.35	down	down	correct
NCV.US	PA	20251028	21.82	21.84	21.8	21.83	5776	21.4767	up	up	correct
NCZ.US	PA	20251028	20.72	20.77	20.665	20.7	8172	20.3584	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20251028	10.59	10.64	10.53	10.6	151500	10.3505	up	up	correct
NE.US	Noble Corporation	20251028	30.45	30.975	29.65	29.95	2641889	29.1816	down	down	correct
NEA.US	Nuveen AMT	20251028	11.54	11.54	11.48	11.5	545400	11.2346	down	down	correct
NEM.US	Newmont Corporation	20251028	76.74	79.86	76.0468	79.34	13352160	78.9503	up	up	correct
NET.US	Cloudflare Inc	20251028	226.25	228.2	223.75	223.99	1864543	223.99	down	up	incorrect
NEU.US	NewMarket Corporation	20251028	754	759.66	747.34	758.7	58700	755.6748	up	down	incorrect
NEXA.US	Nexa Resources S.A	20251028	5.5	5.55	5.44	5.5	39100	5.5
NFG.US	National Fuel Gas Company	20251028	81.22	81.35	79.96	80.24	684300	79.7115	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20251028	13	13	12.83	12.87	263600	12.5744	down	down	correct
NGG.US	National Grid plc	20251028	76.69	77.03	76.38	76.65	416900	75.5725	down	up	incorrect
NGL.US	PC	20251028	23	23.125	23	23.125	1761	22.4717	up	down	incorrect
NGS.US	Natural Gas Services Group Inc	20251028	27.6	27.72	27.07	27.42	52700	27.242	down	up	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20251028	39.35	40.42	39.25	39.5	172200	39.0685	up	down	incorrect
NGVT.US	Ingevity Corporation	20251028	56	56.34	55.44	55.72	113400	55.72	down	up	incorrect
NHI.US	National Health Investors Inc	20251028	75.81	75.81	73.98	75.09	170300	74.1995	down	up	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20251028	25.65	25.82	25.62	25.81	70200	24.7876	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20251028	9.24	9.35	9.22	9.27	101900	9.1572	up	up	correct
NINE.US	Nine Energy Service Inc	20251028	0.74	0.785	0.7	0.712	1026600	0.712	down	down	correct
NIO.US	NIO Inc	20251028	7.01	7.11	6.89	7.09	30947000	7.09	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20251028	13.74	13.93	13.12	13.18	1268500	13.18	down	down	correct
NJR.US	New Jersey Resources Corporation	20251028	45.56	45.56	45.0501	45.41	551107	44.9402	down	down	correct
NKE.US	NIKE Inc	20251028	68.11	68.61	67.05	67.43	11262400	66.5604	down	down	correct
NKX.US	Nuveen California AMT	20251028	12.73	12.73	12.65	12.71	84300	12.4147	down	down	correct
NL.US	NL Industries Inc	20251028	5.88	6.12	5.85	5.94	27712	5.8399	up	up	correct
NLY.US	PI	20251028	25.64	25.69	25.4593	25.51	24949	24.3785	down	down	correct
NMAI.US	Nuveen Multi	20251028	13.08	13.21	13.05	13.14	95900	12.6796	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20251028	10.77	10.82	10.72	10.76	162100	10.4857	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20251028	2.7	2.82	2.63	2.71	405100	2.71	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20251028	10.03	10.06	10	10.04	24600	9.8899	up	up	correct
NMM.US	Navios Maritime Partners L.P	20251028	46.01	46.52	45.66	46.32	55900	46.2339	up	up	correct
NMR.US	Nomura Holdings Inc	20251028	7.19	7.28	7.13	7.21	578500	7.21	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20251028	11.82	11.82	11.735	11.75	10000	11.49	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20251028	11.61	11.61	11.53	11.55	10300	11.2973	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20251028	10.59	10.65	10.57	10.63	333100	10.3678	up	up	correct
NNI.US	Nelnet Inc	20251028	130.77	131.49	129.5	130.24	105884	129.581	down	down	correct
NNN.US	National Retail Properties Inc	20251028	42	42.1	41.46	41.59	1147200	40.391	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20251028	8.41	8.41	8.35	8.37	32400	8.2532	down	down	correct
NOA.US	North American Construction Group Ltd	20251028	15.22	15.4	15.18	15.2	74900	15.1077	down	down	correct
NOAH.US	Noah Holdings Limited	20251028	11.76	11.76	11.55	11.57	58300	11.57	down	down	correct
NOC.US	Northrop Grumman Corporation	20251028	594.5	598.95	591.24	595.05	714700	590.7559	up	up	correct
NOK.US	Nokia Corporation	20251028	6.42	8.19	6.4	7.77	377988500	7.7395	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20251028	11.13	11.13	10.95	10.95	8700	10.7126	down	down	correct
NOMD.US	Nomad Foods Limited	20251028	11.8	11.925	11.64	11.75	2026600	11.4336	down	down	correct
NOV.US	NOV Inc	20251028	14.65	15.1	14.44	14.95	13062400	14.8812	up	up	correct
NOW.US	ServiceNow Inc	20251028	949.31	951	937.91	937.91	4724500	187.582	down	down	correct
NP.US	Neenah Inc	20251028	25.8	26.48	25.2	25.69	290800	25.69	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20251028	10.72	10.74	10.69	10.7	62700	10.2924	down	down	correct
NPK.US	National Presto Industries Inc	20251028	108.49	111.19	107.59	109.95	65400	109.95	up	up	correct
NPO.US	EnPro Industries Inc	20251028	228.26	229.18	222.24	226.19	171769	225.5902	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20251028	11.54	11.55	11.42	11.51	26200	11.2484	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20251028	12.1	12.1	12.01	12.05	79400	11.7424	down	down	correct
NREF.US	PA	20251028	23.81	24.2399	23.5	23.5	3718	22.9935	down	down	correct
NRG.US	NRG Energy Inc	20251028	173.5	173.9	165.84	172.76	2472200	171.7814	down	down	correct
NRK.US	Nuveen New York AMT	20251028	10.14	10.15	10.1	10.12	324700	9.8494	down	down	correct
NRP.US	Natural Resource Partners L.P	20251028	102.96	103.71	101.05	102.42	21500	101.071	down	down	correct
NRT.US	North European Oil Royalty Trust	20251028	5.59	5.71	5.55	5.65	15800	5.2516	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20251028	23.66	23.76	23.6	23.67	10200	23.0024	up	up	correct
NSA.US	PA	20251028	23.25	23.3999	23.12	23.16	3292	22.7568	down	down	correct
NSC.US	Norfolk Southern Corporation	20251028	282.71	284.62	280.31	280.4	1535300	277.8306	down	down	correct
NSP.US	Insperity Inc	20251028	45.34	45.83	44.92	45.78	531389	43.7716	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20251028	41.85	42.61	41.705	42.02	237665	41.1733	up	up	correct
NTR.US	Nutrien Ltd	20251028	57.5	57.65	56.85	57.01	1051600	56.5127	down	down	correct
NTST.US	NETSTREIT Corp	20251028	19.19	19.2	18.37	18.79	3078921	18.5696	down	down	correct
NTZ.US	Natuzzi S.p.A	20251028	3.25	3.25	3.25	3.25	0	3.25
NUE.US	Nucor Corporation	20251028	146.22	154.78	145.69	151.99	3402700	151.4735	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20251028	10.93	10.95	10.67	10.74	352300	10.6039	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20251028	9.02	9.03	8.95	9.03	512100	8.9	up	up	correct
NUVB.US	WS	20251028	5.04	5.445	5.02	5.37	11414470	5.37	up	up	correct
NUW.US	Nuveen AMT	20251028	14.4	14.4	14.32	14.34	35300	14.1462	down	down	correct
NVG.US	Nuveen AMT	20251028	12.56	12.56	12.52	12.54	390400	12.2359	down	down	correct
NVGS.US	Navigator Holdings Ltd	20251028	15.96	16.34	15.96	16.19	460500	16.1268	up	up	correct
NVR.US	NVR Inc	20251028	7301.52	7469.02	7275.4302	7461.3301	16800	7461.3301	up	up	correct
NVS.US	Novartis AG	20251028	125.52	125.75	123.06	123.43	4630700	123.43	down	down	correct
NVST.US	Envista Holdings Corporation	20251028	20.18	20.42	20.005	20.06	1366100	20.06	down	down	correct
NVT.US	nVent Electric plc	20251028	103.39	104.7	101.21	104.22	2234000	104.0238	up	up	correct
NWG.US	NatWest Group plc	20251028	15.5	15.59	15.435	15.58	2910188	15.58	up	up	correct
NWN.US	Northwest Natural Holding Company	20251028	47.25	47.25	46.5	47.13	208800	46.1388	down	down	correct
NX.US	Quanex Building Products Corporation	20251028	15	15.31	14.87	14.9	557987	14.8278	down	up	incorrect
NXC.US	Nuveen California Select Tax	20251028	13.1	13.1	13.03	13.04	4200	12.9553	down	up	incorrect
NXDT.US	P	20251028	14.0683	14.34	14.0683	14.34	1420	14.34	up	down	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20251028	12.62	12.67	12.58	12.67	71900	12.3575	up	down	incorrect
NXN.US	Nuveen New York Select Tax	20251028	12.02	12.04	12	12	9300	11.9172	down	up	incorrect
NXP.US	Nuveen Select Tax	20251028	14.5	14.52	14.41	14.47	79500	14.2537	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20251028	30.71	31.44	29.93	31.22	208400	30.6627	up	up	correct
NYC.US	New York City REIT Inc	20251028	9.1888	9.78	9.1701	9.78	3187	9.78	up	up	correct
NYT.US	The New York Times Company	20251028	57.33	57.59	56.85	57.42	1299900	57.2726	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20251028	12.52	12.54	12.5	12.52	439800	12.2095
O.US	Realty Income Corporation	20251028	60.27	60.27	59.16	59.21	5791000	57.8828	down	down	correct
OAK.US	PB	20251028	21.697	21.8799	21.697	21.86	13512	21.0452	up	up	correct
OC.US	Owens Corning	20251028	126.15	128.02	125.64	127.08	758200	126.2005	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20251028	7.88	7.92	7.85	7.88	291000	7.88
ODC.US	Oil	20251028	56.35	57	55.75	56.59	65575	56.2259	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20251028	5.63	5.654	5.48	5.53	666200	5.509	down	down	correct
OFG.US	OFG Bancorp	20251028	39.11	39.81	39.01	39.26	279328	38.9738	up	down	incorrect
OGE.US	OGE Energy Corp	20251028	46.32	46.41	45.37	45.39	1406800	44.9401	down	up	incorrect
OGN.US	Organon & Co	20251028	7.05	7.05	6.39	6.66	20527600	6.6257	down	up	incorrect
OGS.US	ONE Gas Inc	20251028	82.77	83.2	80.96	82.66	443524	81.333	down	up	incorrect
OHI.US	Omega Healthcare Investors Inc	20251028	40.99	41	39.86	40	1854800	38.7799	down	up	incorrect
OI.US	O	20251028	12.11	12.22	12.06	12.07	915800	12.07	down	up	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20251028	5.96	5.98	5.95	5.97	200600	5.8585	up	up	correct
OII.US	Oceaneering International Inc	20251028	23.11	23.47	23.01	23.19	677100	23.19	up	up	correct
OIS.US	Oil States International Inc	20251028	6.61	6.67	6.535	6.57	715293	6.57	down	up	incorrect
OKE.US	ONEOK Inc	20251028	69.08	69.35	68.05	69.1	4593600	67.1184	up	down	incorrect
OLN.US	Olin Corporation	20251028	21.05	21.76	20.03	21.03	8867000	20.6636	down	up	incorrect
OLP.US	One Liberty Properties Inc	20251028	20.52	20.52	20.21	20.24	71100	19.8023	down	down	correct
OMC.US	Omnicom Group Inc	20251028	78.93	78.93	76.86	76.92	3346900	76.1664	down	down	correct
OMF.US	OneMain Holdings Inc	20251028	58.2	58.33	57.53	57.87	1524000	55.8116	down	down	correct
OMI.US	Owens & Minor Inc	20251028	5.52	5.52	5.27	5.28	1110270	5.28	down	down	correct
ONON.US	On Holding AG	20251028	41.81	41.99	40.35	41.17	6646281	41.17	down	down	correct
ONTF.US	ON24 Inc	20251028	5.56	5.7	5.51	5.63	75297	5.63	up	up	correct
ONTO.US	Onto Innovation Inc	20251028	132.5	133.28	129.92	130.69	582100	130.69	down	down	correct
OOMA.US	Ooma Inc	20251028	11.44	11.73	11.33	11.57	168200	11.57	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20251028	69	70.69	68.235	69.8	40076	68.5565	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20251028	31.145	32.04	31.145	31.81	1277706	31.7614	up	up	correct
ORA.US	Ormat Technologies Inc	20251028	106.61	107.25	105.61	106.29	385000	106.1725	down	down	correct
ORC.US	Orchid Island Capital Inc	20251028	7.67	7.69	7.43	7.55	10492300	6.9674	down	down	correct
ORCL.US	Oracle Corporation	20251028	283	285.46	280.54	280.83	12448500	280.0896	down	down	correct
ORI.US	Old Republic International Corporation	20251028	40.29	40.385	39.33	39.35	1579842	36.9475	down	up	incorrect
ORN.US	Orion Group Holdings Inc	20251028	8.68	8.77	8.45	8.67	381100	8.67	down	up	incorrect
OSCR.US	Oscar Health Inc	20251028	19.81	20.14	19.39	19.54	7063195	19.54	down	up	incorrect
OSG.US	Overseas Shipholding Group Inc	20251028	8.6	8.74	8.44	8.46	563500	8.46	down	up	incorrect
OSK.US	Oshkosh Corporation	20251028	138.86	139.79	136.47	137.53	1061812	136.5106	down	up	incorrect
OUT.US	Outfront Media Inc. (REIT)	20251028	17.73	17.77	17.39	17.59	891500	17.1851	down	down	correct
OVV.US	Ovintiv Inc	20251028	37.1	37.14	36.45	36.61	1533600	36.3377	down	down	correct
OXM.US	Oxford Industries Inc	20251028	39.6	40.04	38.7	39.32	361300	38.6854	down	down	correct
OXY.US	Occidental Petroleum Corporation	20251028	42	42.11	40.81	40.83	13300100	40.5942	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20251028	63.1	63.1	63.1	63.1	500	63.1
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20251028	215.44	218.33	214.54	215.48	61800	215.48	up	up	correct
PACK.US	Ranpak Holdings Corp	20251028	5.51	5.64	5.47	5.55	450794	5.55	up	up	correct
PAG.US	Penske Automotive Group Inc	20251028	164.9	165.21	162.19	163.04	405000	160.2336	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20251028	9.89	9.89	9.52	9.68	4609900	9.5818	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20251028	12.6	12.61	12.51	12.58	87600	12.3688	down	down	correct
PAM.US	Pampa Energía S.A	20251028	76.6	80.42	74.02	78.14	611700	78.14	up	up	correct
PAR.US	PAR Technology Corporation	20251028	35.98	36.49	35	35.59	495900	35.59	down	down	correct
PARR.US	Par Pacific Holdings Inc	20251028	40.22	40.6	39.43	39.64	818900	39.64	down	down	correct
PATH.US	UiPath Inc	20251028	17.38	17.5	16.11	16.16	25832250	16.16	down	down	correct
PAY.US	Paymentus Holdings Inc	20251028	31.3	31.521	30.31	30.65	616100	30.65	down	down	correct
PAYC.US	Paycom Software Inc	20251028	199.22	201.415	198.41	198.5	488500	198.0409	down	down	correct
PB.US	Prosperity Bancshares Inc	20251028	63.77	64.04	62.91	63.27	974571	62.7488	down	down	correct
PBA.US	Pembina Pipeline Corporation	20251028	37.9	38.28	37.9	38.07	484000	37.5831	up	up	correct
PBF.US	PBF Energy Inc	20251028	32.99	33.45	32.52	32.78	2272100	32.2841	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20251028	62.11	62.49	61.51	62.03	332800	62.03	down	down	correct
PBI.US	Pitney Bowes Inc	20251028	11.82	11.945	11.672	11.79	1666193	11.5806	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20251028	11.84	12.02	11.8	11.87	28602600	11.5143	up	up	correct
PBT.US	Permian Basin Royalty Trust	20251028	18.1	18.18	17.63	18	64100	17.8959	down	down	correct
PCF.US	High Income Securities Fund	20251028	6.27	6.3	6.26	6.28	46900	6.0448	up	up	correct
PCG.US	PG&E Corporation	20251028	16.5	16.52	16.07	16.12	18995900	16.0699	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20251028	51.42	51.42	51.42	51.42	0	50.3788
PCM.US	PCM Fund Inc	20251028	6.32	6.33	6.29	6.32	56700	6.0634
PCN.US	PIMCO Corporate & Income Strategy Fund	20251028	13.06	13.06	12.96	13.02	254400	12.5656	down	down	correct
PCOR.US	Procore Technologies Inc	20251028	74.53	75.045	73.98	74.16	944700	74.16	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20251028	8.91	8.92	8.86	8.91	70400	8.7674
PD.US	PagerDuty Inc	20251028	16.23	16.268	16.05	16.17	1205219	16.17	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20251028	18.26	18.3	18.07	18.1	4109900	17.2441	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20251028	8.57	8.9	8.49	8.6	1052400	8.6	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20251028	13.84	13.9	13.76	13.86	554900	13.3623	up	up	correct
PDS.US	Precision Drilling Corporation	20251028	60.2	60.2	57.71	58.16	90500	58.16	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20251028	13.19	13.2	13.08	13.11	68500	12.7786	down	down	correct
PEB.US	PG	20251028	19.15	19.2	19.08	19.1999	5193	18.8002	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20251028	83.16	83.47	81.25	81.27	2156700	80.6246	down	up	incorrect
PEN.US	Penumbra Inc	20251028	246.34	247.7699	232.51	235.5	612777	235.5	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20251028	21.54	21.6	21.4	21.53	66900	20.6209	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20251028	11.81	11.84	11.7	11.76	28000	11.4815	down	up	incorrect
PFE.US	Pfizer Inc	20251028	24.78	24.78	24.38	24.5	50152400	23.6794	down	up	incorrect
PFGC.US	Performance Food Group Company	20251028	99.32	100.29	97.84	100.13	687600	100.13	up	down	incorrect
PFH.US	CABCO Trust for JC Penney Debentures	20251028	18.59	18.6	18.37	18.6	41118	18.0623	up	down	incorrect
PFL.US	PIMCO Income Strategy Fund	20251028	8.43	8.43	8.39	8.4	119849	8.0821	down	up	incorrect
PFN.US	PIMCO Income Strategy Fund II	20251028	7.47	7.49	7.44	7.47	259900	7.1875
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20251028	9.65	9.66	9.58	9.61	35300	9.3639	down	down	correct
PFS.US	Provident Financial Services Inc	20251028	18.94	18.96	18.66	18.91	470224	18.473	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20251028	131.93	132.57	128.68	130.19	368400	129.4566	down	down	correct
PG.US	The Procter & Gamble Company	20251028	151.12	153.17	150.62	151.37	5819300	150.3028	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20251028	8.54	8.6	8.54	8.58	51900	8.3218	up	up	correct
PGR.US	The Progressive Corporation	20251028	216	217.58	211.53	211.91	3808358	199.2542	down	down	correct
PGRE.US	Paramount Group Inc	20251028	6.54	6.54	6.53	6.54	1255400	6.54
PGZ.US	Principal Real Estate Income Fund	20251028	10.43	10.46	10.38	10.39	40100	9.9725	down	down	correct
PH.US	Parker	20251028	773.92	780	764.45	767.01	465300	763.9311	down	down	correct
PHG.US	Koninklijke Philips N.V	20251028	29	29.02	26.13	27.3	5111100	27.3	down	down	correct
PHI.US	PLDT Inc	20251028	19.24	19.45	19.07	19.36	132700	19.36	up	up	correct
PHK.US	PIMCO High Income Fund	20251028	4.88	4.88	4.85	4.85	803500	4.6632	down	up	incorrect
PHM.US	PulteGroup Inc	20251028	117.02	121.9	115.41	120.74	2354200	120.4919	up	down	incorrect
PHR.US	Phreesia Inc	20251028	23.42	23.625	23.06	23.41	492900	23.41	down	up	incorrect
PII.US	Polaris Inc	20251028	73.73	75.25	65.44	67.41	2263400	65.9823	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20251028	3.35	3.37	3.33	3.35	80800	3.2623
PINE.US	Alpine Income Property Trust Inc	20251028	14.27	14.54	14.1	14.5	115400	14.2644	up	up	correct
PINS.US	Pinterest Inc	20251028	34.02	34.54	33.12	33.2	13418040	33.2	down	down	correct
PIPR.US	Piper Sandler Companies	20251028	350.75	354.42	344.13	345.93	225300	338.7245	down	up	incorrect
PJT.US	PJT Partners Inc	20251028	182.34	183.6125	181.14	182.03	185489	181.4475	down	up	incorrect
PK.US	Park Hotels & Resorts Inc	20251028	11.28	11.3485	10.99	11.06	2991747	10.8042	down	up	incorrect
PKE.US	Park Aerospace Corp	20251028	19.58	19.89	19.2401	19.36	82767	19.2466	down	up	incorrect
PKG.US	Packaging Corporation of America	20251028	205.88	208.61	205.26	206.16	468000	204.9048	up	down	incorrect
PKX.US	POSCO	20251028	55.94	56.51	55.87	56.17	121700	55.8353	up	up	correct
PLD.US	Prologis Inc	20251028	126.43	126.94	125.15	125.72	2922944	124.7482	down	down	correct
PLNT.US	Planet Fitness Inc	20251028	95.77	96.37	93.48	93.65	1139900	93.65	down	down	correct
PLOW.US	Douglas Dynamics Inc	20251028	31.26	31.83	31.2	31.62	140400	31.3439	up	up	correct
PLTR.US	Palantir Technologies Inc	20251028	189.48	191.78	186.78	189.6	38201008	189.6	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20251028	21.97	22.02	21.892	21.93	3162300	21.93	down	down	correct
PM.US	Philip Morris International Inc	20251028	153	153.08	148.14	149.81	7725500	148.456	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20251028	7.96	7.96	7.9	7.94	344200	7.7773	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20251028	6.13	6.14	6.12	6.12	122700	6.0143	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20251028	10.39	10.39	10.35	10.36	73200	10.2075	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20251028	12.54	12.64	12.46	12.6	833000	12.2135	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20251028	185.03	185.03	181.93	182.84	1798432	181.4473	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20251028	7.02	7.02	6.98	7	116000	6.8809	down	down	correct
PNR.US	Pentair plc	20251028	109.15	109.64	107.46	108.87	937000	108.5982	down	up	incorrect
PNW.US	Pinnacle West Capital Corporation	20251028	91.4	91.41	90.37	90.68	1113800	88.8749	down	down	correct
POR.US	Portland General Electric Company	20251028	46.55	46.55	45.58	45.87	1209500	45.3654	down	down	correct
POST.US	Post Holdings Inc	20251028	107.67	108.38	106.5	106.83	563200	106.83	down	down	correct
PPG.US	PPG Industries Inc	20251028	106.09	106.71	104.95	105.31	2967000	103.9358	down	down	correct
PPL.US	PPL Corporation	20251028	37.35	37.46	36.9	36.91	3457600	36.6119	down	down	correct
PPT.US	Putnam Premier Income Trust	20251028	3.63	3.65	3.63	3.65	130100	3.5457	up	up	correct
PRA.US	ProAssurance Corporation	20251028	24.08	24.11	24.03	24.09	174500	24.09	up	up	correct
PRG.US	PROG Holdings Inc	20251028	31.41	32.03	31.23	31.49	397771	31.3356	up	up	correct
PRGO.US	Perrigo Company plc	20251028	21.84	21.84	21.29	21.6	1650000	20.6696	down	down	correct
PRI.US	Primerica Inc	20251028	262.2	264.55	258.8	262.11	106600	259.8686	down	down	correct
PRLB.US	Proto Labs Inc	20251028	54.15	54.62	53.12	53.49	135600	53.49	down	down	correct
PRO.US	PROS Holdings Inc	20251028	23.06	23.08	23.01	23.04	615800	23.04	down	down	correct
PRS.US	Prudential Financial Inc	20251028	24.95	25.06	24.93	24.97	17403	24.2609	up	up	correct
PRT.US	PermRock Royalty Trust	20251028	3.94	3.989	3.929	3.94	25600	3.8246
PRU.US	Prudential Financial Inc	20251028	101.71	102.2	100.8601	101.45	1394480	98.7869	down	down	correct
PSA.US	Public Storage	20251028	300.18	300.525	295.35	298.04	977464	294.7883	down	down	correct
PSEC.US	PA	20251028	16.9	16.9663	16.85	16.9161	6360	16.589	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20251028	20.8	20.8	20.72	20.72	18579	20.2183	down	down	correct
PSFE.US	WT	20251028	0.01	0.011	0.01	0.0102	13052	0.0102	up	up	correct
PSN.US	Parsons Corporation	20251028	84	84.25	82.91	83.41	606932	83.41	down	down	correct
PSO.US	Pearson plc	20251028	14.65	14.75	14.61	14.62	489300	14.62	down	down	correct
PSTG.US	Pure Storage Inc	20251028	95.71	96.13	93.65	95.34	1676300	95.34	down	down	correct
PSTL.US	Postal Realty Trust Inc	20251028	15.18	15.275	15.05	15.15	95000	14.7084	down	down	correct
PSX.US	Phillips 66	20251028	134.07	135.74	133.66	133.66	2366800	131.4523	down	down	correct
PTA.US	Cohen & Steers Tax	20251028	20.09	20.102	19.84	19.98	134200	19.4416	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20251028	13.7	13.74	13.55	13.63	1346200	13.1466	down	down	correct
PUK.US	Prudential plc	20251028	28.09	28.25	27.93	28.23	796400	28.23	up	up	correct
PUMP.US	ProPetro Holding Corp	20251028	7.06	7.4	6.91	7.3	4714844	7.3	up	up	correct
PVH.US	PVH Corp	20251028	85.31	85.31	83.3	83.89	462100	83.8033	down	down	correct
PVL.US	Permianville Royalty Trust	20251028	1.83	1.85	1.83	1.84	69800	1.7387	up	up	correct
PWR.US	Quanta Services Inc	20251028	442.77	443.3099	433.88	439.57	813033	439.4554	down	down	correct
PYT.US	PPLUS Trust Series GSC	20251028	23.76	23.76	23.5	23.51	1200	22.84	down	up	incorrect
QD.US	Qudian Inc	20251028	4.85	4.936	4.69	4.73	384200	4.73	down	down	correct
QGEN.US	QIAGEN N.V	20251028	45.942	46.1985	45.3625	45.5525	802700	45.5069	down	down	correct
QSR.US	Restaurant Brands International Inc	20251028	67.09	67.975	66.73	66.73	1610979	66.1417	down	down	correct
QTWO.US	Q2 Holdings Inc	20251028	62.27	62.66	61.72	62	535700	62	down	down	correct
QVCC.US	QVCC	20251028	10.45	10.55	10.45	10.515	24600	9.6358	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20251028	10.41	10.5	10.4	10.5	21241	9.6276	up	up	correct
R.US	Ryder System Inc	20251028	168.7	170.91	167.76	168.93	513000	167.313	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20251028	13.25	13.25	13.169	13.22	132000	12.7504	down	down	correct
RACE.US	Ferrari N.V	20251028	405.69	405.69	399.555	402.27	686100	402.27	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20251028	28.23	28.44	27.81	27.89	311227	27.89	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20251028	103.14	105.11	102.9	103.22	1864700	102.6208	up	up	correct
RBC.US	Regal Beloit Corporation	20251028	412.72	415.62	406.5	408.15	199100	408.15	down	down	correct
RBLX.US	Roblox Corporation	20251028	131.45	134.34	130.62	131.72	7694989	131.72	up	up	correct
RBOT.US	WT	20251028	0.028	0.028	0.0276	0.0276	2208	0.0276	down	down	correct
RC.US	Ready Capital Corporation	20251028	3.12	3.22	3.12	3.18	1547500	3.1653	up	up	correct
RCB.US	Ready Capital Corporation	20251028	24.36	24.66	24.36	24.58	900	24.1947	up	up	correct
RCI.US	Rogers Communications Inc	20251028	39.97	40.26	39.64	39.99	834200	39.6061	up	up	correct
RCL.US	Royal Caribbean Group	20251028	295.64	298.8	287.02	292.95	8597400	290.4068	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20251028	7.19	7.26	7.1	7.1	94047	6.9271	down	down	correct
RCUS.US	Arcus Biosciences Inc	20251028	18.66	20.53	18.6	19.88	2190100	19.88	up	up	correct
RDN.US	Radian Group Inc	20251028	33.4	33.57	33.05	33.39	662400	32.8954	down	down	correct
RDW.US	Redwire Corp	20251028	8.34	8.39	7.83	7.85	4518000	7.85	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20251028	14.36	14.66	14.36	14.6	1319400	14.6	up	up	correct
RELX.US	RELX PLC	20251028	46.58	46.76	46.22	46.23	1002300	46.23	down	down	correct
RERE.US	AiHuiShou International Co. Ltd.	20251028	4.2	4.225	3.865	3.91	1690762	3.91	down	down	correct
RES.US	RPC Inc	20251028	4.76	4.82	4.74	4.81	1213100	4.7409	up	up	correct
REVG.US	REV Group Inc	20251028	61.25	62.25	60.9	61.29	388200	61.231	up	up	correct
REX.US	REX American Resources Corporation	20251028	31.48	32.12	31.48	31.97	153400	31.97	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20251028	42.52	42.56	41.93	42.49	1715100	42.0301	down	down	correct
REZI.US	Resideo Technologies Inc	20251028	43.8	43.96	43.11	43.8	1077000	43.8
RF.US	Regions Financial Corporation	20251028	24.17	24.45	24.03	24.27	52778600	23.7886	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20251028	11.82	11.82	11.55	11.57	134600	11.2469	down	down	correct
RFL.US	Rafael Holdings Inc	20251028	1.34	1.36	1.33	1.34	45000	1.34
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20251028	14.31	14.36	14.275	14.32	36000	13.9614	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20251028	12.94	13.03	12.93	12.96	108500	12.6345	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20251028	189.08	189.08	185.63	186.85	217290	185.1506	down	up	incorrect
RGR.US	Sturm Ruger & Company Inc	20251028	46.44	46.835	45.33	45.36	144808	45.302	down	up	incorrect
RGS.US	Regis Corporation	20251028	29.86	30.42	29.75	30.04	4500	30.04	up	down	incorrect
RGT.US	Royce Global Value Trust Inc	20251028	12.97	12.98	12.87	12.93	20500	12.7394	down	up	incorrect
RH.US	RH	20251028	193.88	202.4	188.72	193.25	1538600	193.25	down	up	incorrect
RHI.US	Robert Half International Inc	20251028	29.29	29.37	28.4	29.04	1838700	27.7028	down	up	incorrect
RHP.US	Ryman Hospitality Properties Inc	20251028	87.07	87.36	86.11	86.47	329400	85.3988	down	up	incorrect
RIG.US	Transocean Ltd	20251028	3.78	3.83	3.73	3.75	53738300	3.75	down	up	incorrect
RIO.US	Rio Tinto Group	20251028	71.02	72.2	70.89	71.99	3130400	70.0316	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20251028	11.67	11.7	11.65	11.69	49900	11.1887	up	up	correct
RJF.US	Raymond James Financial Inc	20251028	161.82	162.33	159.56	159.69	1081700	159.153	down	down	correct
RKT.US	Rocket Companies Inc	20251028	17.97	18.17	17.47	17.51	40572200	17.51	down	down	correct
RL.US	Ralph Lauren Corporation	20251028	337.29	337.3	331.1	331.2	435100	330.3636	down	down	correct
RLI.US	RLI Corp	20251028	60.9	60.9	59.27	59.3	485500	58.9997	down	down	correct
RLJ.US	RLJ Lodging Trust	20251028	7.05	7.06	6.88	6.89	1105900	6.7558	down	down	correct
RLX.US	RLX Technology Inc	20251028	2.4	2.44	2.39	2.42	3332800	2.3187	up	up	correct
RM.US	Regional Management Corp	20251028	39.71	39.97	39.13	39.91	15600	39.2467	up	up	correct
RMD.US	ResMed Inc	20251028	259.68	264	256.57	256.57	1171800	255.3697	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20251028	14.5	14.5	14.44	14.46	32400	14.1036	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20251028	14	14.08	13.99	14.05	83900	13.7048	up	up	correct
RMT.US	Royce Micro	20251028	10.74	10.74	10.61	10.71	75400	10.4731	down	down	correct
RNG.US	RingCentral Inc	20251028	30.56	30.9	30.12	30.48	1192100	30.48	down	down	correct
RNGR.US	Ranger Energy Services Inc	20251028	13.58	13.705	13.25	13.64	89800	13.5758	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20251028	21.84	21.84	21.41	21.45	101800	20.8884	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20251028	241.08	241.08	231.17	231.59	538200	231.2499	down	down	correct
ROG.US	Rogers Corporation	20251028	86.1	86.1	83.62	85.75	102900	85.75	down	down	correct
ROK.US	Rockwell Automation Inc	20251028	360.42	362.22	356.64	361.98	549037	359.4074	up	up	correct
ROL.US	Rollins Inc	20251028	56.02	56.52	55.07	56.05	1822600	55.7069	up	up	correct
ROP.US	Roper Technologies Inc	20251028	463.73	464.98	455.71	456.16	1500539	455.2275	down	down	correct
RPM.US	RPM International Inc	20251028	111.98	113.43	111.0189	111.59	865878	111.0537	down	down	correct
RPT.US	RPT Realty	20251028	2.46	2.51	2.39	2.44	34750	13.9915	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20251028	12.5	12.5	12.22	12.22	379800	11.7473	down	down	correct
RRC.US	Range Resources Corporation	20251028	36.97	37.32	36.67	36.97	2553541	36.8784
RRX.US	Regal Beloit Corporation	20251028	146.21	147.3	143.6	144.71	1001400	144.3543	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20251028	278.86	283.32	277.85	280.17	547820	277.79	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20251028	14.71	14.89	14.68	14.84	71000	14.2938	up	up	correct
RSG.US	Republic Services Inc	20251028	218.05	221.56	215	217.73	1782856	217.0879	down	down	correct
RSI.US	Rush Street Interactive Inc	20251028	19.05	19.22	18.51	18.7	934565	18.7	down	down	correct
RSKD.US	Riskified Ltd.	20251028	4.86	4.96	4.86	4.88	534300	4.88	up	up	correct
RTX.US	Raytheon Technologies Corporation	20251028	179.3	181.31	178.555	178.67	3344079	177.3775	down	down	correct
RVLV.US	Revolve Group Inc	20251028	23.74	23.74	23.13	23.45	877893	23.45	down	up	incorrect
RVT.US	Royce Value Trust Inc	20251028	16.27	16.33	16.16	16.22	185100	15.7008	down	up	incorrect
RWT.US	Redwood Trust Inc	20251028	5.6	5.67	5.56	5.6	1064400	5.4241
RY.US	Royal Bank of Canada	20251028	148.36	149.44	147.62	149.05	1076200	148.0183	up	down	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20251028	7.16	7.2757	7.01	7.11	542423	7.11	down	up	incorrect
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20251028	53.43	53.43	51.71	51.97	1430155	51.6898	down	up	incorrect
RYI.US	Ryerson Holding Corporation	20251028	22.88	23.74	22.88	23.58	264427	23.2292	up	down	incorrect
RYN.US	Rayonier Inc	20251028	23.25	23.44	23.05	23.28	1213200	22.9845	up	up	correct
S.US	SentinelOne Inc.	20251028	17.63	18.045	17.6	17.65	4370700	17.65	up	up	correct
SA.US	Seabridge Gold Inc	20251028	21.73	23.21	21.67	23	837400	23	up	up	correct
SACH.US	PA	20251028	17.63	17.75	17.27	17.38	4408	16.9205	down	down	correct
SAFE.US	Safehold Inc	20251028	15.73	15.73	15.33	15.63	242567	15.4289	down	down	correct
SAH.US	Sonic Automotive Inc	20251028	64.32	64.95	63.74	64.28	342100	63.9062	down	down	correct
SAIC.US	Science Applications International Corporation	20251028	92.98	93.34	92	92.34	555700	92.037	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20251028	22.72	23.05	22.395	22.49	1389200	22.49	down	down	correct
SAM.US	The Boston Beer Company Inc	20251028	227.27	228.29	221.99	222.73	164943	222.73	down	down	correct
SAN.US	Banco Santander S.A	20251028	9.95	10.09	9.94	10.06	3539600	9.9661	up	up	correct
SAP.US	SAP SE	20251028	271.91	273.4	270.04	270.06	1463700	270.06	down	down	correct
SAR.US	Saratoga Investment Corp	20251028	22.62	22.92	22.6	22.82	105900	21.622	up	up	correct
SB.US	Safe Bulkers Inc	20251028	4.48	4.605	4.4536	4.58	334566	4.5023	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20251028	15.33	15.5	15.02	15.42	1563200	15.42	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20251028	7.87	7.87	7.82	7.83	34700	7.6635	down	down	correct
SBR.US	Sabine Royalty Trust	20251028	69.78	72.98	69.67	72.57	46000	71.4112	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20251028	24.52	24.7	24.37	24.63	453400	24.164	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20251028	10.38	10.78	10.33	10.75	6961200	10.75	up	up	correct
SCCO.US	Southern Copper Corporation	20251028	129.3619	136.763	129.2241	136.1725	1898109	134.6326	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20251028	15.2	15.3	15.03	15.14	73600	14.6649	down	down	correct
SCE.US	PL	20251028	16.24	16.24	16.07	16.15	58552	15.8632	down	down	correct
SCHW.US	The Charles Schwab Corporation	20251028	94.97	95	93.51	93.85	7090300	93.2693	down	down	correct
SCI.US	Service Corporation International	20251028	81.81	82.05	80.84	80.84	1082900	80.4913	down	down	correct
SCL.US	Stepan Company	20251028	45.01	45.33	44.35	44.35	179400	43.623	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20251028	12.25	12.39	12.22	12.24	217500	11.6164	down	down	correct
SCS.US	Steelcase Inc	20251028	16.74	16.8	16.41	16.68	1652800	16.68	down	down	correct
SD.US	SandRidge Energy Inc	20251028	11.53	11.625	11.41	11.53	180400	11.4315
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20251028	16.62	16.62	16.49	16.52	142200	16.0946	down	down	correct
SDRL.US	Seadrill Limited	20251028	30.85	31.25	30.6401	30.97	470288	30.97	up	up	correct
SE.US	Sea Limited	20251028	162.16	164.03	157.41	159.71	4508000	159.71	down	down	correct
SEE.US	Sealed Air Corporation	20251028	34.73	34.8069	34.375	34.41	678552	34.2472	down	down	correct
SEM.US	Select Medical Holdings Corporation	20251028	14.31	14.36	13.94	14.22	736400	14.0934	down	down	correct
SEMR.US	SEMrush Holdings Inc	20251028	7.81	7.87	7.77	7.83	921442	7.83	up	up	correct
SF.US	Stifel Financial Corp	20251028	118.82	118.94	117.24	117.5501	1023300	77.7128	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20251028	22.14	22.15	21.98	22.04	8865	21.6953	down	down	correct
SFL.US	SFL Corporation Ltd	20251028	7	7.33	6.99	7.3	2192800	7.1195	up	up	correct
SG.US	Sweetgreen Inc.	20251028	7.18	7.2493	6.96	6.97	5053689	6.97	down	up	incorrect
SGU.US	Star Group L.P	20251028	11.85	11.85	11.55	11.68	40500	11.5112	down	up	incorrect
SHAK.US	Shake Shack Inc	20251028	92.89	93.65	91.13	91.18	1307200	91.18	down	up	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20251028	52	52.77	51.77	52.67	250500	52.3858	up	down	incorrect
SHO.US	Sunstone Hotel Investors Inc	20251028	9.18	9.18	9.02	9.05	817800	8.9606	down	down	correct
SHOP.US	Shopify Inc	20251028	173.425	179.6	172.8	178.96	7167800	178.96	up	up	correct
SHW.US	The Sherwin	20251028	356.43	368.62	345.97	354.45	5420800	352.8434	down	down	correct
SI.US	Silvergate Capital Corporation	20251028	12.3	12.4797	12.04	12.1	49966	12.1	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20251028	1.67	1.76	1.67	1.74	5847900	1.74	up	up	correct
SIG.US	Signet Jewelers Limited	20251028	102.59	104.02	101.19	102.85	451241	102.4939	up	up	correct
SII.US	Sprott Inc	20251028	78.79	82.7	78.79	81.47	179600	80.9002	up	up	correct
SITC.US	SITE Centers Corp	20251028	8.87	8.905	8.65	8.66	1279753	6.5847	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20251028	123.81	125.18	122.51	123.24	795583	123.24	down	down	correct
SJM.US	The J. M. Smucker Company	20251028	104.38	105.58	104.18	104.84	1698100	102.766	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20251028	5.47	5.57	5.41	5.41	69400	5.41	down	down	correct
SKIL.US	Skillsoft Corp	20251028	14.3	14.49	13.25	13.49	143115	13.49	down	down	correct
SKM.US	SK Telecom Co.Ltd	20251028	20.63	21.04	20.62	21.01	610900	21.01	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20251028	33.32	33.44	32.78	33.24	807100	32.646	down	down	correct
SKY.US	Skyline Champion Corporation	20251028	74.01	75.47	72.08	72.36	616400	72.36	down	up	incorrect
SLB.US	Schlumberger Limited	20251028	36.18	36.33	35.685	35.86	12504633	35.3703	down	up	incorrect
SLF.US	Sun Life Financial Inc	20251028	62.38	62.38	61.93	62.38	279000	61.0589
SLG.US	SL Green Realty Corp	20251028	52.4	53.69	51.95	53.19	970600	52.6342	up	up	correct
SLQT.US	SelectQuote Inc	20251028	2.07	2.17	2.03	2.12	883086	2.12	up	up	correct
SM.US	SM Energy Company	20251028	20.87	20.97	20.49	20.61	1933800	20.3921	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20251028	16.2	16.41	16.18	16.39	1732100	16.39	up	down	incorrect
SMG.US	The Scotts Miracle	20251028	54.61	56.1	54.29	56.02	492500	54.7966	up	down	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20251028	5.87	6.02	5.8	5.98	47800	5.98	up	down	incorrect
SMP.US	Standard Motor Products Inc	20251028	40.03	40.07	39.44	39.89	138700	39.2743	down	up	incorrect
SMRT.US	SmartRent Inc	20251028	1.46	1.46	1.39	1.39	533290	1.39	down	up	incorrect
SMWB.US	Similarweb Ltd	20251028	9.12	9.28	8.9	8.99	405339	8.99	down	up	incorrect
SNA.US	Snap	20251028	344.81	346.31	342.61	342.7	238700	338.0216	down	down	correct
SNAP.US	Snap Inc	20251028	7.85	7.879	7.73	7.74	40433900	7.74	down	down	correct
SNDR.US	Schneider National Inc	20251028	23.17	23.17	22.7	22.7	816700	22.6209	down	down	correct
SNN.US	Smith & Nephew plc	20251028	36.55	36.69	36.42	36.54	344500	36.54	down	down	correct
SNOW.US	Snowflake Inc.	20251028	266.11	270.94	264.5	267.05	4129000	267.05	up	up	correct
SNV.US	Synovus Financial Corp	20251028	45.51	45.56	44.65	44.91	1002121	44.5778	down	down	correct
SNX.US	TD SYNNEX	20251028	155.8	157.4	153.63	155.92	529605	155.4223	up	up	correct
SO.US	The Southern Company	20251028	95.1	95.24	93.32	93.91	6012800	92.4178	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20251028	23	23.1199	23	23.01	15220	22.3386	up	up	correct
SOJD.US	SOJD	20251028	21.28	21.28	21.12	21.22	63800	20.6011	down	down	correct
SOJE.US	SOJE	20251028	18.75	18.78	18.67	18.76	65600	18.491	up	up	correct
SOL.US	ReneSola Ltd	20251028	1.83	1.86	1.83	1.85	131234	1.85	up	up	correct
SON.US	Sonoco Products Company	20251028	39.5	40.53	39.16	40.15	1745000	39.259	up	up	correct
SONX.US	Sonendo Inc.	20251028	0.41	0.41	0.41	0.41	644	0.41
SONY.US	Sony Group Corporation	20251028	28.88	29.05	28.78	28.99	2073253	28.99	up	up	correct
SOR.US	Source Capital Inc	20251028	45.65	45.66	45.31	45.33	6374	44.5329	down	down	correct
SOS.US	SOS Limited	20251028	1.81	1.85	1.74	1.74	50600	1.74	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20251028	106.7674	106.7674	106.7674	106.7674	19	91.6424
SPB.US	Spectrum Brands Holdings Inc	20251028	55.2	56.47	54.72	56.35	249600	55.5434	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20251028	4.16	4.16	3.98	4.05	3596438	4.05	down	down	correct
SPE.US	Special Opportunities Fund Inc	20251028	15.37	15.44	15.25	15.3	15700	14.1956	down	down	correct
SPG.US	Simon Property Group Inc	20251028	179.35	179.35	176.61	176.77	962300	174.622	down	down	correct
SPGI.US	S&P Global Inc	20251028	495.34	498.22	492.63	493.68	1328300	491.5687	down	down	correct
SPH.US	Suburban Propane Partners L.P	20251028	18.8	19.02	18.62	18.87	123000	18.2356	up	up	correct
SPIR.US	Spire Corporation	20251028	11.57	11.615	11.17	11.26	355900	11.26	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20251028	43	43	43	43	0	43
SPNT.US	SiriusPoint Ltd	20251028	18.36	18.45	17.88	18.09	524700	18.09	down	down	correct
SPOT.US	Spotify Technology S.A	20251028	660.93	669.7	653.18	653.43	1600200	653.43	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20251028	39.73	40.19	39.64	39.74	431900	39.74	up	up	correct
SPXC.US	SPX Corporation	20251028	195.49	198.32	194.44	197.07	453200	197.07	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20251028	17.83	17.83	17.71	17.8	30500	17.4633	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20251028	44.49	44.79	43.35	44.71	806700	44.71	up	up	correct
SQNS.US	Sequans Communications S.A	20251028	7.36	8.25	7.11	7.83	1052800	7.83	up	down	incorrect
SR.US	Spire Inc	20251028	88.32	88.42	87.03	88.11	381500	87.2257	down	up	incorrect
SRE.US	Sempra	20251028	93.87	93.87	92.16	92.55	2407300	91.8798	down	up	incorrect
SREA.US	Sempra Energy	20251028	23.48	23.48	23.36	23.4	25437	23.0195	down	up	incorrect
SRG.US	Seritage Growth Properties	20251028	4.2	4.23	4.1	4.13	112600	4.13	down	down	correct
SRI.US	Stoneridge Inc	20251028	7.26	7.34	7.07	7.2	157600	7.2	down	down	correct
SRL.US	Scully Royalty Ltd	20251028	6.42	6.43	6.15	6.15	1600	6.15	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20251028	43.17	43.48	42.8	43.0201	36829	39.0488	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20251028	181.32	187.02	181.32	186.43	702016	186.0952	up	up	correct
SSL.US	Sasol Limited	20251028	6.41	6.41	6.31	6.31	914900	6.31	down	down	correct
SSTK.US	Shutterstock Inc	20251028	25.5	25.815	24.72	24.99	195528	24.0632	down	down	correct
ST.US	Sensata Technologies Holding plc	20251028	31.6	31.88	30.52	30.85	3064720	30.63	down	down	correct
STAG.US	STAG Industrial Inc	20251028	38.39	38.39	37.8	38.12	1280000	37.7511	down	down	correct
STC.US	Stewart Information Services Corporation	20251028	73.51	74.42	71.65	71.73	156800	71.2099	down	down	correct
STE.US	STERIS plc	20251028	240.32	242.83	238.21	241.2	1475900	239.9984	up	up	correct
STEM.US	Stem Inc	20251028	22.98	23.745	22.3	23.46	284700	23.46	up	up	correct
STG.US	Sunlands Technology Group	20251028	6.79	6.98	6.79	6.98	3400	6.98	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20251028	37.9	38	37.65	37.92	30300	36.1336	up	up	correct
STLA.US	Stellantis N.V	20251028	11.02	11.31	11.01	11.31	25328000	11.31	up	up	correct
STM.US	STMicroelectronics N.V	20251028	25.28	25.53	25.16	25.21	5576900	25.1243	down	down	correct
STN.US	Stantec Inc	20251028	112.28	114.515	112.24	113.7	99451	113.5092	up	up	correct
STNG.US	Scorpio Tankers Inc	20251028	60.48	61.62	59.99	61.44	576700	60.6733	up	up	correct
STT.US	State Street Corporation	20251028	117.03	118.98	116.61	118.68	3177400	117.9073	up	up	correct
STVN.US	Stevanato Group S.p.A.	20251028	25.76	25.97	25.1	25.78	112105	25.78	up	up	correct
STWD.US	Starwood Property Trust Inc	20251028	18.58	18.58	18.43	18.45	2207800	17.9739	down	down	correct
STZ.US	Constellation Brands Inc	20251028	137.21	137.25	134.16	134.19	2385295	132.284	down	down	correct
SU.US	Suncor Energy Inc	20251028	39.78	40.02	39.53	39.63	2592100	38.9443	down	down	correct
SUI.US	Sun Communities Inc	20251028	123.81	123.81	121.68	122.37	435000	121.3557	down	down	correct
SUN.US	Sunoco LP	20251028	54.04	54.4855	53.31	53.46	411307	51.6992	down	down	correct
SUPV.US	Grupo Supervielle S.A	20251028	9.93	11.09	9.61	10.57	5092500	10.57	up	up	correct
SUZ.US	Suzano S.A	20251028	9.14	9.298	9.135	9.24	1413450	9.0414	up	up	correct
SWK.US	Stanley Black & Decker Inc	20251028	71.9	73.43	71.04	71.88	1993000	71.0458	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20251028	80.84	80.94	79.91	80.57	233400	79.3921	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20251028	6.02	6.02	5.93	5.97	62000	5.97	down	down	correct
SXC.US	SunCoke Energy Inc	20251028	7.82	8	7.78	7.99	689200	7.7301	up	up	correct
SXI.US	Standex International Corporation	20251028	238.53	243.89	237.5	242.63	98100	241.9577	up	up	correct
SXT.US	Sensient Technologies Corporation	20251028	95.53	95.78	94.01	94.44	529245	93.6185	down	down	correct
SYF.US	Synchrony Financial	20251028	75	75.075	74.25	74.72	2322100	74.1125	down	down	correct
SYK.US	Stryker Corporation	20251028	382.4	383.06	375.7	375.93	1325100	374.9958	down	up	incorrect
SYY.US	Sysco Corporation	20251028	77	77.7	75	75.89	5540200	75.3339	down	up	incorrect
T.US	PC	20251028	19.96	19.96	19.68	19.88	1422830	19.5772	down	up	incorrect
TAC.US	TransAlta Corporation	20251028	17.2	17.32	16.78	17.15	2066400	17.0322	down	up	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20251028	14.11	14.18	14.08	14.1	2427300	14.1	down	up	incorrect
TAL.US	TAL Education Group	20251028	12.4	12.42	12.1	12.24	3218800	12.24	down	up	incorrect
TALO.US	Talos Energy Inc	20251028	9.58	9.71	9.43	9.5	1363800	9.5	down	up	incorrect
TAP.US	Molson Coors Beverage Company	20251028	45.05	45.565	44.85	45.23	1994434	44.3073	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20251028	23.28	23.29	23.2	23.2	49502	22.8598	down	down	correct
TBI.US	TrueBlue Inc	20251028	5.87	5.87	5.53	5.53	174600	5.53	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20251028	44.5	44.5	44.12	44.12	1000	44.12	down	down	correct
TD.US	The Toronto	20251028	81.68	82.88	81.38	82.72	1060500	82.0467	up	up	correct
TDC.US	Teradata Corporation	20251028	21.37	21.55	21.15	21.45	837200	21.45	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20251028	11.61	11.6995	11.53	11.57	228652	11.4673	down	down	correct
TDG.US	TransDigm Group Incorporated	20251028	1354.46	1356.9399	1334.3101	1335.12	261600	1335.12	down	down	correct
TDOC.US	Teladoc Health Inc	20251028	8.92	9.1	8.3	8.36	13562300	8.36	down	down	correct
TDS.US	Telephone and Data Systems Inc	20251028	39	39.86	38.79	39.55	482500	39.5089	up	up	correct
TDW.US	Tidewater Inc	20251028	48.37	49.07	47.6	48.67	556100	48.67	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20251028	529.67	529.94	524.21	525.45	276100	525.45	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20251028	12.18	12.19	12.13	12.187	60600	12.187	up	up	correct
TECK.US	Teck Resources Limited	20251028	42.79	43.57	42.21	43.2	4274200	43.1143	up	up	correct
TEF.US	Telefónica S.A	20251028	5.23	5.295	5.2241	5.27	356009	5.0471	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20251028	6.44	6.49	6.41	6.49	341900	6.0127	up	up	correct
TEL.US	TE Connectivity Ltd	20251028	237.84	239.75	233.84	236.54	2948000	235.0368	down	down	correct
TEN.US	Tenneco Inc	20251028	23.25	23.86	23.18	23.71	207200	22.7834	up	up	correct
TEO.US	Telecom Argentina S.A	20251028	10.72	11.34	10.45	10.98	739000	10.6028	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20251028	19.68	19.98	19.23	19.78	9490700	19.78	up	down	incorrect
TEX.US	Terex Corporation	20251028	58.26	58.57	56.845	57.08	916389	56.7218	down	up	incorrect
TFC.US	Truist Financial Corporation	20251028	44.5	44.66	44.11	44.33	7056800	43.3838	down	down	correct
TFII.US	TFI International Inc	20251028	89.34	90.75	87.74	88.06	204300	87.6645	down	down	correct
TFSA.US	TFSA	20251028	24.69	24.69	24.69	24.69	0	24.2596
TFX.US	Teleflex Incorporated	20251028	131.62	132.64	129.89	130.58	478400	129.7979	down	down	correct
TG.US	Tredegar Corporation	20251028	7.36	7.53	7.33	7.37	90300	7.37	up	up	correct
TGNA.US	TEGNA Inc	20251028	19.85	19.9	19.68	19.85	1299000	19.7212
TGS.US	Transportadora de Gas del Sur S.A	20251028	30.13	31.61	29.16	30.94	765900	30.94	up	down	incorrect
TGT.US	Target Corporation	20251028	97.52	99.49	96.41	97.11	7959604	94.9244	down	up	incorrect
THC.US	Tenet Healthcare Corporation	20251028	209.93	213.98	198.45	204.62	1765797	204.62	down	down	correct
THG.US	The Hanover Insurance Group Inc	20251028	173.12	173.12	168.55	168.9	266200	168.0321	down	down	correct
THO.US	Thor Industries Inc	20251028	108.95	110.13	107.96	109.48	297500	108.94	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20251028	18.25	18.25	18.11	18.2	171200	17.5257	down	down	correct
THR.US	Thermon Group Holdings Inc	20251028	27.75	28.3	27.2	28.09	179300	28.09	up	up	correct
THS.US	TreeHouse Foods Inc	20251028	19.14	19.28	18.93	19.14	535300	19.14
THW.US	Tekla World Healthcare Fund	20251028	13.02	13.08	12.901	13.05	128600	12.5801	up	up	correct
TISI.US	Team Inc	20251028	15.29	16.95	15.29	16.75	33641	16.75	up	up	correct
TJX.US	The TJX Companies Inc	20251028	142.82	144.05	142.2675	144.03	3628546	143.2105	up	up	correct
TK.US	Teekay Corporation	20251028	9.31	9.47	9.27	9.37	565976	9.37	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20251028	6.01	6.05	5.98	6.01	1192400	5.8848
TKR.US	The Timken Company	20251028	77.39	77.77	76.77	77.22	1027000	76.6322	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20251028	20.32	20.5	20.24	20.49	364900	20.49	up	up	correct
TLYS.US	Tilly's Inc	20251028	1.69	1.7	1.55	1.59	60300	1.59	down	down	correct
TM.US	Toyota Motor Corporation	20251028	209.33	211.24	208.85	211.24	244200	211.24	up	up	correct
TME.US	Tencent Music Entertainment Group	20251028	23.42	23.51	23	23.01	3390500	23.01	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20251028	58.23	60.38	57.68	59.85	1101200	59.85	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20251028	564.13	565.65	555.57	557.63	992700	557.211	down	down	correct
TNC.US	Tennant Company	20251028	81.2	81.905	80.86	81.15	61572	80.4071	down	down	correct
TNET.US	TriNet Group Inc	20251028	61.75	63.1	61.655	62.75	392917	62.4582	up	up	correct
TNK.US	Teekay Tankers Ltd	20251028	59.59	60.59	59.07	59.71	388294	59.2751	up	down	incorrect
TNL.US	Travel + Leisure Co	20251028	65.54	65.63	64.45	64.65	666090	64.1459	down	up	incorrect
TOL.US	Toll Brothers Inc	20251028	134.51	139.97	133.51	138.75	1292150	138.4941	up	down	incorrect
TOST.US	Toast Inc.	20251028	38.66	38.78	37.4	37.44	6030502	37.44	down	up	incorrect
TPB.US	Turning Point Brands Inc	20251028	88	89.675	87.06	88.85	202700	88.7889	up	down	incorrect
TPC.US	Tutor Perini Corporation	20251028	68.33	69.4	68.11	68.4	339700	68.3402	up	up	correct
TPH.US	Tri Pointe Homes Inc	20251028	31.43	32.75	31	32.52	1001700	32.52	up	up	correct
TPL.US	Texas Pacific Land Corporation	20251028	926.9989	929.6239	913.0591	915.0091	235821	304.09	down	down	correct
TPR.US	Tapestry Inc	20251028	114.22	115.09	112.65	113.11	2397865	112.4154	down	down	correct
TPTA.US	TPTA	20251028	23.06	23.1	22.8	23.07	2200	22.7062	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20251028	5.68	5.74	5.64	5.68	257600	5.4635
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20251028	20.99	21.1	20.99	20.99	8728	20.8535
TR.US	Tootsie Roll Industries Inc	20251028	35.15	36.5	34.74	36.05	291902	34.8432	up	up	correct
TRC.US	Tejon Ranch Co	20251028	16.03	16.08	15.92	15.99	45800	15.99	down	down	correct
TREX.US	Trex Company Inc	20251028	49.34	50.62	49.12	50.36	1140825	50.36	up	up	correct
TRGP.US	Targa Resources Corp	20251028	152.95	153.57	150.3	152.54	978800	150.7813	down	down	correct
TRI.US	Thomson Reuters Corporation	20251028	161.35	163.66	161.19	161.88	709200	159.9627	up	up	correct
TRN.US	Trinity Industries Inc	20251028	27.96	28.31	27.74	28.24	357700	27.9242	up	up	correct
TRNO.US	Terreno Realty Corporation	20251028	60.82	61.12	59.79	60.31	385400	59.7987	down	down	correct
TROX.US	Tronox Holdings plc	20251028	3.77	3.8	3.7	3.71	2372600	3.6291	down	down	correct
TRP.US	TC Energy Corporation	20251028	50.61	50.94	50.31	50.83	1166200	50.2812	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20251028	8.84	8.95	8.79	8.92	785200	8.685	up	up	correct
TRU.US	TransUnion	20251028	85	85.24	82.79	82.92	1531500	82.6625	down	down	correct
TRV.US	The Travelers Companies Inc	20251028	269.45	272.32	267.53	268.13	1341300	267.0735	down	down	correct
TS.US	Tenaris S.A	20251028	37.21	37.81	37.2	37.7	1871700	37.1473	up	up	correct
TSE.US	Trinseo S.A	20251028	1.57	1.57	1.455	1.48	576900	1.48	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20251028	4.9	4.92	4.88	4.91	63800	4.7159	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20251028	22.94	23.18	22.72	22.86	618200	22.3514	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20251028	298.315	302.13	296.08	301.53	11804200	300.7571	up	up	correct
TSN.US	Tyson Foods Inc	20251028	51.91	52.64	51.5339	52.14	2454721	51.2676	up	up	correct
TSQ.US	Townsquare Media Inc	20251028	6.38	6.44	6.33	6.38	48900	6.167
TT.US	Trane Technologies plc	20251028	427.82	432.01	424.37	426.36	957500	424.3477	down	down	correct
TTC.US	The Toro Company	20251028	74.58	75.64	74.28	74.77	488900	74.3946	up	up	correct
TTE.US	TotalEnergies SE	20251028	62.22	62.69	61.97	62.06	1138400	61.1923	down	down	correct
TTI.US	TETRA Technologies Inc	20251028	7.73	7.99	7.6	7.78	5185900	7.78	up	up	correct
TU.US	TELUS Corporation	20251028	14.89	15.05	14.82	14.98	4072500	14.6446	up	down	incorrect
TUYA.US	Tuya Inc	20251028	2.39	2.4	2.29	2.3	1273658	2.3	down	up	incorrect
TV.US	Grupo Televisa S.A.B	20251028	2.5	2.87	2.5	2.75	4169704	2.75	up	down	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20251028	23.99	24.15	23.99	24.04	6435	23.7773	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20251028	24.05	24.05	23.91	24.05	43821	23.7754
TWI.US	Titan International Inc	20251028	7.83	7.95	7.75	7.78	321800	7.78	down	down	correct
TWLO.US	Twilio Inc	20251028	115	115.37	113.33	113.48	1523500	113.48	down	down	correct
TWN.US	The Taiwan Fund Inc	20251028	57.4	58.19	56.1	57.49	14700	51.5205	up	up	correct
TWO.US	Two Harbors Investment Corp	20251028	9.69	9.89	9.55	9.82	2407081	9.5044	up	up	correct
TX.US	Ternium S.A	20251028	37.5	38.15	37.3	37.87	192600	36.9308	up	up	correct
TXT.US	Textron Inc	20251028	80.26	80.46	79.33	79.95	1602300	79.9316	down	down	correct
TY.US	Tri	20251028	34.54	34.75	34	34.62	47600	34.3518	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20251028	42.58	42.58	42.31	42.5	49900	40.7352	down	down	correct
TYL.US	Tyler Technologies Inc	20251028	505.89	513.32	504.675	510.68	211472	510.68	up	up	correct
U.US	Unity Software Inc	20251028	39.11	39.15	36.68	36.88	8231328	36.88	down	down	correct
UA.US	Under Armour Inc	20251028	4.68	4.68	4.54	4.57	4984584	4.57	down	down	correct
UAA.US	Under Armour Inc	20251028	4.82	4.83	4.71	4.72	10112000	4.72	down	down	correct
UAN.US	CVR Partners LP	20251028	92.4	92.95	91.51	91.87	12321	87.8369	down	down	correct
UBER.US	Uber Technologies Inc	20251028	96.77	97.73	95.41	95.43	17138300	95.43	down	down	correct
UBS.US	UBS Group AG	20251028	38.99	39.205	38.89	39.09	2203500	39.09	up	up	correct
UDR.US	UDR Inc	20251028	35.9	35.93	34.95	35.04	2595100	34.6308	down	down	correct
UE.US	Urban Edge Properties	20251028	20.45	20.45	20.16	20.29	1340600	20.0939	down	down	correct
UFI.US	Unifi Inc	20251028	4.48	4.688	4.3808	4.41	28146	4.41	down	down	correct
UGI.US	UGI Corporation	20251028	33.89	33.89	33.15	33.59	1693900	33.2589	down	down	correct
UGP.US	Ultrapar Participações S.A	20251028	3.88	3.97	3.88	3.92	2499900	3.7582	up	up	correct
UHS.US	Universal Health Services Inc	20251028	220.1	226.72	211.65	219.32	1422400	218.9273	down	down	correct
UHT.US	Universal Health Realty Income Trust	20251028	36.16	37.54	35.69	37.2	90100	36.5307	up	up	correct
UI.US	Ubiquiti Inc	20251028	744	762.92	735.58	762.27	278571	760.3326	up	up	correct
UIS.US	Unisys Corporation	20251028	3.73	3.78	3.67	3.7	388900	3.7	down	down	correct
UL.US	Unilever PLC	20251028	62.1322	62.2222	61.7217	61.982	3373512	68.6336	down	up	incorrect
UMC.US	United Microelectronics Corporation	20251028	7.55	7.68	7.52	7.63	6728000	7.63	up	down	incorrect
UMH.US	UMH Properties Inc	20251028	14.55	14.55	14.38	14.47	403900	14.0552	down	up	incorrect
UNF.US	UniFirst Corporation	20251028	157.22	160.31	157.04	159.52	139600	158.9715	up	down	incorrect
UNFI.US	United Natural Foods Inc	20251028	38.55	39.12	37.85	38.77	525600	38.77	up	down	incorrect
UNH.US	UnitedHealth Group Incorporated	20251028	380.68	381	358.633	367.84	18858689	365.3834	down	down	correct
UNM.US	Unum Group	20251028	75.78	75.83	74.62	74.68	1209809	74.2297	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20251028	24.16	24.3	24.16	24.16	9311	23.373
UNP.US	Union Pacific Corporation	20251028	218.36	220.91	217.56	217.59	2782721	215.2	down	down	correct
UP.US	Wheels Up Experience Inc	20251028	1.59	1.63	1.47	1.48	3892400	1.48	down	down	correct
UPS.US	United Parcel Service Inc	20251028	98.45	100.57	95	96.36	30026990	93.4108	down	down	correct
URI.US	United Rentals Inc	20251028	901.4	902.12	874.98	875.67	873000	871.8719	down	up	incorrect
USA.US	Liberty All	20251028	6.4	6.42	6.37	6.42	1312988	6.0669	up	down	incorrect
USAC.US	USA Compression Partners LP	20251028	22.42	22.55	22.05	22.25	339800	21.7855	down	down	correct
USB.US	U.S. Bancorp	20251028	47.54	47.67	47.09	47.27	7549200	46.8174	down	down	correct
USDP.US	USD Partners LP	20251028	0.0069	0.0094	0.0069	0.0075	27573	0.0075	up	up	correct
USFD.US	US Foods Holding Corp	20251028	73.97	74.71	73.17	74.31	1350668	74.31	up	up	correct
USNA.US	USANA Health Sciences Inc	20251028	19.85	20.37	19.68	20.33	539900	20.33	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20251028	90.96	91.47	89.94	89.94	121800	89.3753	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20251028	24.05	24.05	23.72	23.79	749600	23.1956	down	down	correct
UTI.US	Universal Technical Institute Inc	20251028	34.02	34.53	33.57	34.09	339700	34.09	up	up	correct
UTL.US	Unitil Corporation	20251028	49.94	50.3	49.2	50.07	77200	49.1413	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20251028	31.75	31.75	30.57	31.21	252000	30.9141	down	down	correct
UVV.US	Universal Corporation	20251028	52	52.11	51.2	51.5	221800	50.725	down	down	correct
UWMC.US	WS	20251028	5.82	5.875	5.77	5.84	7698818	5.84	up	up	correct
UZD.US	UZD	20251028	21.325	21.9	21.121	21.5	14300	20.7129	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20251028	18.23	18.34	18.12	18.18	10500	17.5112	down	down	correct
UZF.US	UZF	20251028	18.46	18.75	18.46	18.73	2000	18.0406	up	up	correct
V.US	Visa Inc	20251028	348.58	349.89	346.5	346.9	7445361	345.4934	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20251028	70.12	70.12	67.78	68.4	400000	66.6779	down	down	correct
VAL.US	WT	20251028	3.38	3.388	3.08	3.0801	17187	3.0801	down	down	correct
VALE.US	Vale S.A.	20251028	11.49	11.69	11.48	11.62	36276300	11.0333	up	up	correct
VATE.US	Innovate Corp	20251028	5.08	5.27	4.9	5.23	32300	5.23	up	up	correct
VBF.US	Invesco Bond Fund	20251028	15.72	15.86	15.68	15.73	35700	15.4488	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20251028	10.88	10.88	10.8	10.85	36500	10.5996	down	down	correct
VEEV.US	Veeva Systems Inc	20251028	295.72	297.81	291.35	291.35	704800	291.35	down	down	correct
VEL.US	Velocity Financial Inc	20251028	18.67	18.71	18.2069	18.62	41712	18.62	down	down	correct
VET.US	Vermilion Energy Inc	20251028	7.39	7.44	7.28	7.3	856100	7.2219	down	down	correct
VFC.US	V.F. Corporation	20251028	16.65	16.65	14.45	14.58	19607700	14.5078	down	up	incorrect
VGI.US	Virtus Global Multi	20251028	7.9	7.93	7.9	7.93	39800	7.6142	up	down	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20251028	10.19	10.22	10.17	10.22	129600	9.9671	up	down	incorrect
VHC.US	VirnetX Holding Corp	20251028	20.25	20.5	20.25	20.26	27300	20.26	up	down	incorrect
VHI.US	Valhi Inc	20251028	14.66	15.31	14.66	14.89	30500	14.7911	up	up	correct
VICI.US	VICI Properties Inc	20251028	30.88	30.88	30.305	30.36	14329800	29.8774	down	down	correct
VIPS.US	Vipshop Holdings Limited	20251028	18.5	18.74	18.23	18.66	1583700	18.66	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20251028	47	48.39	46.63	47.5	2135692	47.5	up	up	correct
VIV.US	Telefônica Brasil S.A	20251028	12.82	12.91	12.75	12.83	735000	12.728	up	up	correct
VKQ.US	Invesco Municipal Trust	20251028	9.74	9.77	9.72	9.76	125000	9.511	up	up	correct
VLN.US	Valens	20251028	1.76	1.8	1.74	1.76	356600	1.76
VLO.US	Valero Energy Corporation	20251028	172.97	173.16	169.3	169.34	1708100	167.2559	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20251028	7.18	7.47	6.77	6.9	2312600	6.9	down	down	correct
VLT.US	Invesco High Income Trust II	20251028	11.17	11.21	11.1	11.16	9400	10.7894	down	down	correct
VMC.US	Vulcan Materials Company	20251028	290.95	293.89	290.51	292.59	723137	292.091	up	up	correct
VMI.US	Valmont Industries Inc	20251028	414.55	418.86	411	417.39	79804	416.71	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20251028	9.74	9.75	9.69	9.69	210300	9.4426	down	down	correct
VNCE.US	Vince Holding Corp	20251028	2.94	2.94	2.73	2.83	136500	2.83	down	down	correct
VNO.US	Vornado Realty Trust	20251028	39.22	39.98	38.54	39.28	1429800	38.4301	up	up	correct
VNT.US	Vontier Corporation	20251028	42.83	43.14	42.4123	42.71	642567	42.6528	down	down	correct
VOC.US	VOC Energy Trust	20251028	3.27	3.27	3.2071	3.23	87022	3.0246	down	down	correct
VOYA.US	Voya Financial Inc	20251028	73.69	73.75	72.79	73.55	455194	72.5693	down	down	correct
VPG.US	Vishay Precision Group Inc	20251028	35.95	37.3	35.51	37.07	148800	37.07	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20251028	10.51	10.51	10.44	10.45	13100	10.1919	down	down	correct
VRT.US	Vertiv Holdings Co	20251028	192.77	195.705	186.02	190.57	6044100	190.4989	down	down	correct
VSH.US	Vishay Intertechnology Inc	20251028	17.23	17.79	17.11	17.49	1760968	17.3655	up	up	correct
VST.US	Vistra Corp	20251028	197.315	197.315	184.47	190.59	9390500	190.3246	down	down	correct
VTEX.US	VTEX	20251028	4.49	4.555	4.435	4.53	813600	4.53	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20251028	10.92	10.93	10.86	10.93	32800	10.6732	up	up	correct
VTOL.US	Bristow Group Inc	20251028	38.43	38.75	38.05	38.46	95900	38.46	up	up	correct
VTR.US	Ventas Inc	20251028	71.22	71.91	69.51	70.05	2445256	69.6236	down	down	correct
VVR.US	Invesco Senior Income Trust	20251028	3.29	3.31	3.28	3.29	579100	3.1415
VVV.US	Valvoline Inc	20251028	33.59	34.01	33.495	33.71	1247400	33.71	up	up	correct
VZ.US	Verizon Communications Inc	20251028	39.15	39.52	38.95	39.32	30719200	38.6494	up	up	correct
W.US	Wayfair Inc	20251028	98.5	108.44	96.5	106.52	17480200	106.52	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20251028	199.44	201.895	197.85	197.99	719207	197.5149	down	down	correct
WAL.US	Western Alliance Bancorporation	20251028	79.33	79.71	78	78.76	741425	77.9878	down	down	correct
WAT.US	Waters Corporation	20251028	350.22	353.01	345.02	345.95	467500	345.95	down	down	correct
WBS.US	Webster Financial Corporation	20251028	56.99	57.43	56.201	56.59	1268377	55.8894	down	down	correct
WCC.US	WESCO International Inc	20251028	222.5	224.1	219.62	220.77	730600	220.4087	down	down	correct
WCN.US	Waste Connections Inc	20251028	174	175	170.62	174.14	1115000	173.4112	up	up	correct
WD.US	Walker & Dunlop Inc	20251028	84.54	85.265	82.71	83.28	105534	82.3693	down	down	correct
WDH.US	Waterdrop Inc	20251028	1.81	1.82	1.77	1.77	172200	1.77	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20251028	14.55	14.59	14.52	14.54	257000	13.9415	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20251028	11.23	11.23	11.16	11.2	8100	10.92	down	down	correct
WEAV.US	Weave Communications Inc.	20251028	6.94	7.01	6.881	7	654700	7	up	up	correct
WEC.US	WEC Energy Group Inc	20251028	116.87	116.89	115.16	115.22	2915600	113.345	down	down	correct
WELL.US	Welltower Inc	20251028	189.53	189.53	177.55	179.7	5371206	178.3682	down	down	correct
WES.US	Western Midstream Partners LP	20251028	38.77	38.92	38.22	38.78	1070049	37.0319	up	up	correct
WEX.US	WEX Inc	20251028	161	163.28	157.61	158.82	350600	158.82	down	down	correct
WF.US	Woori Financial Group Inc	20251028	54.14	55.25	54	55.25	38249	54.9434	up	up	correct
WFC.US	Wells Fargo & Company	20251028	87.06	87.3	85.78	86.9	13201000	86.0227	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20251028	66.26	66.36	64.93	65.22	191894	64.8754	down	down	correct
WGO.US	Winnebago Industries Inc	20251028	40.93	41.475	40.6	40.6	545861	40.2916	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20251028	74.39	74.44	72.33	72.38	969100	71.9933	down	up	incorrect
WHD.US	Cactus Inc	20251028	39.78	40.5	39.24	39.41	658372	39.1796	down	up	incorrect
WHG.US	Westwood Holdings Group Inc	20251028	16.48	16.575	16.4	16.48	5503	16.1922
WHR.US	Whirlpool Corporation	20251028	74.19	79.5	73.2601	77.58	4445951	75.589	up	down	incorrect
WIA.US	Western Asset Inflation	20251028	8.41	8.46	8.37	8.4	210300	8.192	down	up	incorrect
WIT.US	Wipro Limited	20251028	2.66	2.69	2.63	2.68	5667543	2.6118	up	up	correct
WIW.US	Western Asset Inflation	20251028	8.94	8.94	8.9	8.93	139600	8.6736	down	down	correct
WK.US	Workiva Inc	20251028	88.75	89.735	88.49	88.97	672100	88.97	up	up	correct
WLK.US	Westlake Chemical Corporation	20251028	77.84	78.87	75.801	76.44	1167076	75.3956	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20251028	19.6	19.61	19.16	19.31	113351	18.4131	down	down	correct
WM.US	Waste Management Inc	20251028	198.98	208.8	197.25	204.23	3979366	203.4434	up	up	correct
WMB.US	The Williams Companies Inc	20251028	57.5	57.9	56.95	57.59	6877549	57.1173	up	up	correct
WMK.US	Weis Markets Inc	20251028	65.83	67.03	65.74	65.92	82144	65.2737	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20251028	141.57	142.39	139.66	141.03	1052553	140.7154	down	down	correct
WMT.US	Walmart Inc	20251028	104.06	104.14	103.05	103.17	13323000	102.9601	down	down	correct
WNC.US	Wabash National Corporation	20251028	8.91	8.91	8.535	8.56	295598	8.4868	down	down	correct
WOLF.US	Wolfspeed Inc	20251028	30.53	31.97	28.53	30.76	2906700	30.76	up	up	correct
WOR.US	Worthington Industries Inc	20251028	56.12	56.56	55.65	55.94	135789	55.7579	down	down	correct
WOW.US	WideOpenWest Inc	20251028	5.13	5.14	5.13	5.13	474935	5.13
WPC.US	W. P. Carey Inc	20251028	66.69	66.69	65.78	66.11	946059	65.1783	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20251028	92.57	95.9	92.565	95.42	2523545	95.2687	up	up	correct
WPP.US	WPP plc	20251028	24.2	24.4	24.02	24.07	302700	24.07	down	down	correct
WRB.US	W. R. Berkley Corporation	20251028	75.06	75.06	72.35	72.61	3053628	71.3779	down	down	correct
WRBY.US	Warby Parker Inc.	20251028	21.5	21.56	20.97	21.13	1655000	21.13	down	down	correct
WSM.US	Williams	20251028	197.09	203.78	194.735	199.63	1126654	199.0026	up	up	correct
WSO.US	Watsco Inc	20251028	364.44	367.7415	358.07	358.39	885094	355.5613	down	down	correct
WSR.US	Whitestone REIT	20251028	12.17	12.17	11.985	12.14	252525	12.0555	down	down	correct
WST.US	West Pharmaceutical Services Inc	20251028	285.03	287.2899	281	283.49	749090	283.0045	down	down	correct
WTI.US	W&T Offshore Inc	20251028	2.16	2.165	2.05	2.13	1610778	2.119	down	up	incorrect
WTM.US	White Mountains Insurance Group Ltd	20251028	1909	1925	1898.96	1901.3	29500	1901.3	down	up	incorrect
WTRG.US	Essential Utilities Inc	20251028	40.29	40.76	39.78	40.55	4569800	39.8273	up	up	correct
WTS.US	Watts Water Technologies Inc	20251028	276.16	276.3035	274.28	275.48	106246	274.5276	down	down	correct
WTTR.US	Select Energy Services Inc	20251028	11.51	11.6	11.38	11.4	772178	11.264	down	down	correct
WU.US	The Western Union Company	20251028	9	9.625	8.95	9.49	27847160	9.2567	up	up	correct
WWW.US	Wolverine World Wide Inc	20251028	24.9	25.2625	24.34	24.84	1258606	24.7031	down	down	correct
WY.US	Weyerhaeuser Company	20251028	23.93	23.93	23.64	23.74	3812025	23.516	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20251028	4.98	4.98	4.94	4.94	364500	4.6631	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20251028	12.9	13.0435	12.81	12.85	503531	12.7256	down	down	correct
XOM.US	Exxon Mobil Corporation	20251028	115.49	116.18	114.99	115.03	9535200	113.2776	down	down	correct
XPEV.US	XPeng Inc	20251028	22.85	23.35	22.43	23.34	6247700	23.34	up	up	correct
XPO.US	XPO Logistics Inc	20251028	126.62	126.62	122.91	123.66	1961300	123.66	down	down	correct
XPOF.US	Xponential Fitness Inc.	20251028	6.94	7.01	6.66	6.66	408100	6.66	down	down	correct
XPRO.US	Frank’s International NV	20251028	13.79	13.91	13.6	13.88	1177100	13.88	up	up	correct
XYF.US	X Financial	20251028	12.6	12.63	11.5	12	628400	12	down	down	correct
XYL.US	Xylem Inc	20251028	152.74	153.06	146.4644	150.5	2365287	149.5685	down	down	correct
YALA.US	Yalla Group Limited	20251028	7.25	7.405	7.25	7.35	251500	7.35	up	down	incorrect
YELP.US	Yelp Inc	20251028	32.74	32.85	32.45	32.49	530800	32.49	down	up	incorrect
YETI.US	YETI Holdings Inc	20251028	36.02	36.13	35.34	35.84	1008700	35.84	down	up	incorrect
YEXT.US	Yext Inc	20251028	8.55	8.585	8.44	8.45	336552	8.45	down	up	incorrect
YMM.US	Full Truck Alliance Co. Ltd.	20251028	13.07	13.325	12.91	13.08	11451800	13.08	up	down	incorrect
YOU.US	Clear Secure Inc.	20251028	31.84	32.3	31.5501	32.18	1168543	32.0659	up	down	incorrect
YPF.US	YPF Sociedad Anónima	20251028	33	34.74	32.32	33.85	4890900	33.85	up	down	incorrect
YRD.US	Yiren Digital Ltd	20251028	6.01	6.076	5.5	5.51	236100	5.51	down	up	incorrect
YSG.US	Yatsen Holding Limited	20251028	7.39	7.515	7.27	7.37	154893	7.37	down	up	incorrect
YUM.US	Yum! Brands Inc	20251028	142.21	143.18	141.05	141.09	1451300	139.7808	down	up	incorrect
YUMC.US	Yum China Holdings Inc	20251028	44.13	44.33	43.52	43.62	1129100	43.1629	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20251028	103.15	103.15	100.955	101.14	956512	100.8719	down	down	correct
ZEPP.US	Zepp Health Corporation	20251028	45	46.19	42	42	149666	42	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20251028	18.71	18.77	18.15	18.15	4976700	18.15	down	down	correct
ZH.US	Zhihu Inc	20251028	4.39	4.41	4.281	4.31	184300	4.31	down	up	incorrect
ZIM.US	ZIM Integrated Shipping Services Ltd	20251028	14.86	15.3	14.77	14.83	5755400	14.6048	down	up	incorrect
ZIP.US	ZipRecruiter Inc	20251028	4.82	4.858	4.72	4.77	618500	4.77	down	up	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20251028	19.09	19.24	18.93	19.22	862900	19.22	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20251028	6.58	6.58	6.52	6.52	198700	6.3215	down	down	correct
ZTS.US	Zoetis Inc	20251028	146.82	147.46	145.315	145.41	2934392	144.2893	down	down	correct
ZVIA.US	Zevia PBC	20251028	2.45	2.48	2.385	2.44	631500	2.44	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20251028	46.52	47.06	46	46.03	1227900	45.8194	down	down	correct
ZYME.US	Zymeworks Inc	20251028	18.65	19.42	18.47	19.3	1662900	19.3	up	up	correct