CollectAI

close-nyse_stocks

2025/10/29

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20251029	145.52	146.05	142.87	143.2	1902500	142.9445	down	down	correct
AA.US	Alcoa Corporation	20251029	39.95	40	38.7	38.91	6292776	38.8054	down	down	correct
AAP.US	Advance Auto Parts Inc	20251029	56.83	57.22	54.36	55.13	2289744	54.8048	down	down	correct
AAT.US	American Assets Trust Inc	20251029	19.88	19.88	18.88	18.95	770600	18.3015	down	down	correct
AB.US	AllianceBernstein Holding L.P	20251029	40.1	40.55	39.8	40.01	170300	38.2341	down	down	correct
ABBV.US	AbbVie Inc	20251029	227.62	228	224.04	225.14	5469300	223.343	down	down	correct
ABEV.US	Ambev S.A	20251029	2.21	2.23	2.18	2.18	78378800	2.0635	down	down	correct
ABG.US	Asbury Automotive Group Inc	20251029	234.13	242.52	229.64	237.38	265800	237.38	up	up	correct
ABM.US	ABM Industries Incorporated	20251029	45.09	45.335	42.8	43.07	460643	42.7879	down	down	correct
ABR.US	PD	20251029	18	18	17.81	17.81	11795	17.4111	down	down	correct
ABT.US	Abbott Laboratories	20251029	126.18	126.55	124.12	124.43	5182000	123.8029	down	down	correct
AC.US	Associated Capital Group Inc	20251029	36.67	37	36.67	37	1487	37	up	up	correct
ACA.US	Arcosa Inc	20251029	93.18	94.98	92.29	93.18	206186	93.1385
ACCO.US	ACCO Brands Corporation	20251029	4.04	4.07	3.88	3.91	597300	3.8203	down	up	incorrect
ACH.US	Aluminum Corporation of China Limited	20251029	5.25	5.38	5.17	5.22	885700	5.22	down	down	correct
ACI.US	Albertsons Companies Inc	20251029	18.28	18.385	18.2	18.27	8408800	18.1105	down	down	correct
ACM.US	AECOM	20251029	132.31	134.7	131.65	133.48	699600	133.0659	up	up	correct
ACN.US	Accenture plc	20251029	253.15	255.44	247.5	247.75	5780700	246.3127	down	down	correct
ACP.US	PA	20251029	21.115	21.115	20.92	21.07	5024	20.7282	down	down	correct
ACR.US	PD	20251029	22.09	22.1	21.9833	22.0657	15509	21.5756	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20251029	4.51	4.61	4.39	4.43	334189	4.2955	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20251029	25.4	25.5	25.37	25.48	45700	24.8054	up	up	correct
ADC.US	P	20251029	17.71	17.79	17.705	17.7583	11013	17.7583	up	up	correct
ADCT.US	ADC Therapeutics SA	20251029	4.49	4.72	4.41	4.61	1121359	4.61	up	up	correct
ADM.US	Archer	20251029	60.97	61.33	60.39	60.52	3183200	59.5653	down	down	correct
ADNT.US	Adient plc	20251029	23.63	23.94	23.45	23.68	726642	23.68	up	up	correct
ADT.US	ADT Inc	20251029	8.64	8.65	8.54	8.59	5925047	8.5317	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20251029	23.16	23.33	23.07	23.1	264000	22.1937	down	down	correct
AEE.US	Ameren Corporation	20251029	103.08	103.46	101.91	102.28	1222248	101.5488	down	down	correct
AEFC.US	AEFC	20251029	20.52	20.55	20.22	20.3	29400	19.6641	down	down	correct
AEG.US	Aegon N.V	20251029	7.51	7.57	7.48	7.52	4469300	7.52	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20251029	161.03	161.03	155.87	156.78	3292400	156.1407	down	down	correct
AEO.US	American Eagle Outfitters Inc	20251029	16.75	17.33	16.72	16.98	4759000	16.9035	up	up	correct
AER.US	AerCap Holdings N.V	20251029	127.5	131.68	125.47	131.63	3182400	131.0152	up	up	correct
AES.US	The AES Corporation	20251029	14.55	14.57	14.28	14.37	5900100	14.0236	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20251029	11.03	11.04	10.98	10.98	91200	10.7322	down	down	correct
AFG.US	American Financial Group Inc	20251029	129.94	130.66	129.21	129.81	368300	125.6548	down	down	correct
AFGB.US	American Financial Group Inc	20251029	22.91	22.91	22.64	22.79	7700	22.4089	down	down	correct
AFGC.US	American Financial Group Inc	20251029	20.25	20.3399	20.131	20.3399	11286	19.6699	up	up	correct
AFGD.US	American Financial Group Inc	20251029	22.07	22.07	21.9	21.9	5600	21.1904	down	down	correct
AFGE.US	American Financial Group Inc	20251029	18.11	18.15	18.0938	18.11	3064	17.5326
AFL.US	Aflac Incorporated	20251029	106.36	106.84	105.43	105.7	1668700	104.5957	down	down	correct
AG.US	First Majestic Silver Corp	20251029	13.12	13.14	12.49	12.64	18078300	12.6314	down	down	correct
AGCO.US	AGCO Corporation	20251029	108.41	110.55	107.82	108.3	1140600	107.7785	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20251029	11.68	11.8	11.56	11.62	82400	11.166	down	down	correct
AGI.US	Alamos Gold Inc	20251029	32.21	32.73	31.74	31.87	5426100	31.8478	down	down	correct
AGL.US	agilon health inc	20251029	0.91	0.9191	0.86	0.8636	5166314	0.8636	down	down	correct
AGM.US	PG	20251029	19.38	19.38	19.3	19.3	3751	18.974	down	down	correct
AGO.US	Assured Guaranty Ltd	20251029	80.95	81.61	80.44	80.92	210800	80.2574	down	down	correct
AGRO.US	Adecoagro S.A	20251029	8.38	8.45	8.13	8.16	331200	7.9778	down	down	correct
AGX.US	Argan Inc	20251029	295.24	301	291.31	292.22	405400	291.8524	down	down	correct
AHH.US	PA	20251029	21.5	21.5	21.3	21.37	1360	20.9433	down	down	correct
AHL.US	PE	20251029	21.773	21.79	21.48	21.5	9668	21.1275	down	down	correct
AHT.US	PI	20251029	14.64	14.64	14.2	14.2	3140	13.7246	down	down	correct
AI.US	C3.ai Inc	20251029	17.96	18.16	17.27	17.55	5522000	17.55	down	down	correct
AIN.US	Albany International Corp	20251029	58.51	59.41	56.65	57.04	356400	56.7282	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20251029	24.38	24.6	24.1	24.58	116000	22.7237	up	up	correct
AIR.US	AAR Corp	20251029	84.58	86.58	83.95	84.84	336400	84.84	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20251029	256.06	260.42	250.3	254.1	370098	253.1705	down	down	correct
AIV.US	Apartment Investment and Management Company	20251029	5.49	5.49	5.355	5.37	1810134	4.0275	down	down	correct
AIZ.US	Assurant Inc	20251029	206.86	209.29	206.03	208.11	277600	206.4685	up	up	correct
AIZN.US	Assurant Inc	20251029	20.54	20.77	20.436	20.52	7000	20.1802	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20251029	265.62	268.85	261.04	262.02	3165300	260.5295	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20251029	13.81	14.0199	13.68	13.68	5717	13.68	down	up	incorrect
AKO.US	B	20251029	26.79	26.995	26.16	26.5	8990	26.3604	down	up	incorrect
AKR.US	Acadia Realty Trust	20251029	18.89	19.32	18.63	19.09	2365500	18.9064	up	down	incorrect
ALB.US	Albemarle Corporation	20251029	96.8	101.035	96.45	97.8	2278695	97.5057	up	down	incorrect
ALC.US	Alcon AG	20251029	75.13	75.13	73.41	73.6	1355400	73.6	down	up	incorrect
ALE.US	ALLETE Inc	20251029	67.36	67.5	67.355	67.43	853616	67.43	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20251029	16.65	16.76	16.32	16.42	451100	16.1454	down	down	correct
ALG.US	Alamo Group Inc	20251029	181.41	183.55	178.41	180.26	60600	179.9425	down	down	correct
ALIT.US	Alight Inc	20251029	3.05	3.05	2.86	2.87	6862400	2.8203	down	down	correct
ALK.US	Alaska Air Group Inc	20251029	42.82	43.25	41.33	41.77	5242100	41.77	down	down	correct
ALL.US	The Allstate Corporation	20251029	189.8	190.4	188.08	190	1302200	188.1558	up	up	correct
ALLE.US	Allegion plc	20251029	168.92	169.17	164.2	165.59	1146600	165.0721	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20251029	82.15	84.44	81.01	81.59	1423300	81.3189	down	down	correct
ALTG.US	PA	20251029	25.3747	25.5359	25.3	25.45	7270	24.8287	up	up	correct
ALV.US	Autoliv Inc	20251029	117.59	118.76	115.265	116.2	593751	114.4157	down	down	correct
ALX.US	Alexander's Inc	20251029	230.1	231.9	222.5	223.01	51700	214.472	down	down	correct
AM.US	Antero Midstream Corporation	20251029	17.56	17.65	17.377	17.53	2084300	17.3198	down	down	correct
AMBC.US	Ambac Financial Group Inc	20251029	8.44	8.66	8.34	8.57	796239	8.57	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20251029	3.73	3.75	3.66	3.66	3467600	3.5575	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20251029	2.7	2.72	2.65	2.66	30894000	2.66	down	down	correct
AMCR.US	Amcor plc	20251029	8.29	8.3	7.93	8	8165300	38.8864	down	down	correct
AME.US	AMETEK Inc	20251029	185.06	187.14	182.87	184.19	2201800	183.9034	down	down	correct
AMG.US	Affiliated Managers Group Inc	20251029	238.02	240.76	235.035	237.9	172943	237.8827	down	down	correct
AMH.US	PH	20251029	24.51	24.7811	24.51	24.6642	3220	24.2687	up	up	correct
AMN.US	AMN Healthcare Services Inc	20251029	20.32	21.269	20.24	20.63	750253	20.63	up	up	correct
AMP.US	Ameriprise Financial Inc	20251029	477.95	483.32	475.87	478.54	676740	475.4755	up	up	correct
AMPY.US	Amplify Energy Corp	20251029	4.62	4.62	4.36	4.42	1347400	4.42	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20251029	165.82	169.49	162.96	165.99	261900	165.99	up	up	correct
AMRC.US	Ameresco Inc	20251029	40.98	41.69	39.305	39.55	446275	39.55	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20251029	10.29	10.45	10.145	10.43	2537300	10.43	up	up	correct
AMT.US	American Tower Corporation (REIT)	20251029	182.67	183.92	178.75	179.08	4501500	177.3543	down	down	correct
AMWL.US	American Well Corporation	20251029	5.33	5.39	5.17	5.32	84300	5.32	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20251029	23.61	23.61	22.78	23.03	2100800	22.7449	down	down	correct
AN.US	AutoNation Inc	20251029	195.7	201.2	194.96	196.47	568600	196.47	up	up	correct
ANET.US	Arista Networks Inc	20251029	157.21	162.4	156.78	162.03	6901369	162.03	up	up	correct
ANF.US	Abercrombie & Fitch Co	20251029	74.25	76.179	72.52	73.27	1716353	73.27	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20251029	9.62	9.63	9.5	9.54	419900	9.163	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20251029	9.33	9.384	9.03	9.04	158300	8.4047	down	down	correct
AON.US	Aon plc	20251029	327.93	329.19	324.28	326.07	1532200	324.6637	down	down	correct
AOS.US	A. O. Smith Corporation	20251029	66.18	66.92	65.06	65.58	1841300	64.9051	down	down	correct
AP.US	Ampco	20251029	2.32	2.36	2.25	2.28	53100	2.28	down	up	incorrect
APAM.US	Artisan Partners Asset Management Inc	20251029	44.94	45.35	43.02	43.59	609900	41.1673	down	up	incorrect
APD.US	Air Products and Chemicals Inc	20251029	253.63	254.13	247.83	248.34	1142900	246.5404	down	down	correct
APG.US	APi Group Corporation	20251029	34.32	35.17	34.2301	34.46	3768935	34.46	up	up	correct
APH.US	Amphenol Corporation	20251029	139.2	141.72	137.51	139.75	8477061	139.481	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20251029	11.49	11.63	11.4	11.45	3083500	11.0707	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20251029	5.77	5.79	5.61	5.63	4190500	5.5123	down	down	correct
AQNB.US	AQNB	20251029	25.693	25.74	25.62	25.62	5000	25.0919	down	up	incorrect
AR.US	Antero Resources Corporation	20251029	31.66	31.95	31.03	31.62	4679800	31.62	down	up	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20251029	7.55	7.61	7.37	7.38	1065400	7.3185	down	up	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20251029	13.53	13.62	13.47	13.5	172600	13.0495	down	up	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20251029	62.2	63.61	57.62	58.76	7089100	57.9048	down	down	correct
ARES.US	Ares Management Corporation	20251029	149.15	153.53	147.776	150.52	1954100	148.8229	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20251029	10.08	10.24	10.05	10.1	1114000	9.8455	up	up	correct
ARL.US	American Realty Investors Inc	20251029	15.25	15.25	15.25	15.25	1000	15.25
ARLO.US	Arlo Technologies Inc	20251029	19.29	19.94	18.98	19.34	1268700	19.34	up	up	correct
ARMK.US	Aramark	20251029	38.96	39.51	38.84	39.1	2279500	38.856	up	up	correct
AROC.US	Archrock Inc	20251029	26.07	26.2	24.61	24.94	3210024	24.5676	down	down	correct
ARR.US	PC	20251029	21.77	21.77	21.65	21.7045	5865	21.1147	down	down	correct
ARW.US	Arrow Electronics Inc	20251029	116.93	118.413	115.76	116.1	889040	116.1	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20251029	47.08	47.08	45	45.33	126800	45.3011	down	down	correct
ASAN.US	Asana Inc	20251029	14.14	14.19	13.6	13.73	3021085	13.73	down	down	correct
ASB.US	PF	20251029	21.64	21.83	21.64	21.8299	2605	21.101	up	up	correct
ASC.US	Ardmore Shipping Corporation	20251029	12.74	12.83	12.49	12.57	532800	12.3977	down	down	correct
ASG.US	Liberty All	20251029	5.68	5.69	5.59	5.63	204900	5.385	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20251029	20.73	20.77	20.5	20.54	108900	19.7837	down	down	correct
ASGN.US	ASGN Incorporated	20251029	45.12	46.13	44.48	44.55	508161	44.55	down	down	correct
ASH.US	Ashland Global Holdings Inc	20251029	49.73	50.85	49.43	49.64	565400	48.9223	down	down	correct
ASIX.US	AdvanSix Inc	20251029	19.52	19.75	19.13	19.4	309048	19.1847	down	down	correct
ASPN.US	Aspen Aerogels Inc	20251029	8	8.1	7.72	7.9	1461300	7.9	down	up	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20251029	306.85	311.6	306.85	309.78	118700	301.5107	up	down	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20251029	14.48	14.55	14.23	14.43	15349600	14.43	down	up	incorrect
ATEN.US	A10 Networks Inc	20251029	18.1	18.2899	17.31	17.49	526456	17.3786	down	up	incorrect
ATH.US	PD	20251029	17.98	18.07	17.9475	18.04	16794	17.7176	up	down	incorrect
ATHM.US	Autohome Inc	20251029	25.5	25.83	25.25	25.48	310100	24.1643	down	up	incorrect
ATI.US	Allegheny Technologies Incorporated	20251029	100	103.605	98.13	103	2414849	103	up	up	correct
ATKR.US	Atkore Inc	20251029	68.77	70.82	68.68	69.47	506100	68.7733	up	up	correct
ATO.US	Atmos Energy Corporation	20251029	173.82	174.4	171.44	171.66	816300	169.7368	down	down	correct
ATR.US	AptarGroup Inc	20251029	127.28	127.5	123.42	124.31	651100	123.8312	down	down	correct
ATUS.US	Altice USA Inc	20251029	2.22	2.22	2.1	2.11	2178000	2.11	down	down	correct
AU.US	AngloGold Ashanti Limited	20251029	68.72	68.72	66.46	67.29	3533600	66.6013	down	down	correct
AUST.US	Austin Gold Corp.	20251029	2.01	2.02	1.76	1.89	116700	1.89	down	down	correct
AVA.US	Avista Corporation	20251029	38.75	38.83	38.12	38.27	652281	37.3783	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20251029	4.06	4.119	4.01	4.07	75900	4.0189	up	up	correct
AVB.US	AvalonBay Communities Inc	20251029	182.39	182.39	175.6	176.29	1636600	174.6224	down	down	correct
AVD.US	American Vanguard Corporation	20251029	4.88	4.88	4.52	4.59	300300	4.59	down	down	correct
AVK.US	Advent Convertible and Income Fund	20251029	13	13.06	12.93	12.95	210000	12.4793	down	down	correct
AVNS.US	Avanos Medical Inc	20251029	11.49	11.8	11.25	11.43	440900	11.43	down	down	correct
AVNT.US	Avient Corporation	20251029	32.3	32.73	31.64	31.89	537800	31.6117	down	down	correct
AVY.US	Avery Dennison Corporation	20251029	178.62	180.2	175.85	176.2	779640	174.3742	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20251029	11.07	11.08	11.01	11.03	180923	10.6941	down	down	correct
AWI.US	Armstrong World Industries Inc	20251029	193.57	195.93	190.43	191.99	442200	191.2678	down	down	correct
AWK.US	American Water Works Company Inc	20251029	133.86	134.46	129.9573	130.06	2211027	128.3599	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20251029	3.89	3.93	3.79	3.82	121500	11.0054	down	down	correct
AWR.US	American States Water Company	20251029	74.19	75.05	72.23	72.65	343334	71.6636	down	down	correct
AX.US	Axos Financial Inc	20251029	79.87	81.07	78.335	78.77	343107	78.77	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20251029	6.46	6.78	6.38	6.64	5264600	6.64	up	up	correct
AXP.US	American Express Company	20251029	359	362	355.88	358.22	1840946	357.426	down	down	correct
AXR.US	AMREP Corporation	20251029	23.37	23.71	23.08	23.08	5700	23.08	down	down	correct
AXS.US	PE	20251029	21.4	21.4829	21.25	21.26	22690	20.8996	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20251029	29.59	29.93	29.265	29.48	6441099	29.48	down	down	correct
AYI.US	Acuity Brands Inc	20251029	363.86	368.51	359.61	361.5	257100	361.2662	down	down	correct
AZO.US	AutoZone Inc	20251029	3793.5	3826.6699	3692.3201	3709.1201	147000	3709.1201	down	down	correct
AZZ.US	AZZ Inc	20251029	101.43	103.18	99.28	100	315500	99.8419	down	down	correct
B.US	Barnes Group Inc	20251029	32.37	32.45	31.8	32.06	15481500	31.6568	down	down	correct
BA.US	The Boeing Company	20251029	221.36	221.9	212.5	213.58	20940100	213.58	down	down	correct
BABA.US	Alibaba Group Holding Limited	20251029	180.295	182.5	178.09	179.97	12068900	179.97	down	down	correct
BAC.US	PP	20251029	17.53	17.5635	17.46	17.52	44323	17.26	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20251029	84.81	85.79	82.49	82.83	3433600	81.666	down	down	correct
BAK.US	Braskem S.A	20251029	2.7	2.72	2.58	2.6	721100	2.6	down	down	correct
BALY.US	Bally's Corporation	20251029	19.13	19.3579	17.9	18.39	143364	18.39	down	down	correct
BAM.US	Brookfield Asset Management Inc	20251029	55.12	55.425	54.16	54.51	1743200	53.4947	down	down	correct
BAP.US	Credicorp Ltd	20251029	260	264.74	259.37	263.36	313500	263.36	up	up	correct
BARK.US	Original Bark Co	20251029	0.844	0.97	0.837	0.94	2151500	0.94	up	up	correct
BAX.US	Baxter International Inc	20251029	22.74	22.92	22.34	22.42	7770300	22.3971	down	down	correct
BB.US	BlackBerry Limited	20251029	4.86	4.91	4.74	4.83	10364900	4.83	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20251029	15.08	16	14.67	15.51	2442000	15.3816	up	down	incorrect
BBD.US	Banco Bradesco S.A	20251029	3.45	3.55	3.44	3.52	79876400	3.4301	up	down	incorrect
BBDC.US	Barings BDC Inc	20251029	9.15	9.21	9.01	9.04	433200	8.5047	down	up	incorrect
BBDO.US	Banco Bradesco S.A	20251029	2.94	3.06	2.93	3.03	56700	2.9533	up	down	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20251029	16.66	16.75	16.64	16.68	85500	16.2889	up	up	correct
BBU.US	Brookfield Business Partners L.P	20251029	35.4	35.61	34.61	34.88	51400	34.8151	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20251029	20.17	20.54	20.15	20.3	1944800	19.9293	up	up	correct
BBW.US	Build	20251029	56.12	56.92	54.435	54.99	247543	54.7543	down	down	correct
BBWI.US	Bath Body Works Inc	20251029	25.73	25.86	24.81	24.91	5935500	24.3913	down	down	correct
BBY.US	Best Buy Co. Inc	20251029	83.5	84.53	83.07	84	3640120	82.9052	up	up	correct
BC.US	PC	20251029	24.49	24.51	24.36	24.37	6146	23.9909	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20251029	14.61	14.635	14.53	14.57	373300	13.5602	down	down	correct
BCC.US	Boise Cascade Company	20251029	71.77	72.235	69.727	70.33	344700	69.9392	down	down	correct
BCE.US	BCE Inc	20251029	23.56	23.77	23.33	23.49	2755500	23.182	down	down	correct
BCH.US	Banco de Chile	20251029	34.4	34.74	34.28	34.43	268461	34.43	up	up	correct
BCO.US	The Brink's Company	20251029	114.74	115.28	112.19	112.77	186700	112.2855	down	down	correct
BCS.US	Barclays PLC	20251029	21.55	21.62	21.24	21.36	6372600	21.1069	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20251029	9.98	9.98	9.88	9.88	156600	9.6404	down	down	correct
BDC.US	Belden Inc	20251029	117.18	122.39	117.18	119.37	349100	119.3219	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20251029	9.13	9.14	9.04	9.1	292900	8.7535	down	down	correct
BDN.US	Brandywine Realty Trust	20251029	3.55	3.56	3.43	3.46	3338300	3.368	down	down	correct
BDX.US	Becton Dickinson and Company	20251029	183.3301	183.3301	181.08	181.52	2048556	141.9319	down	down	correct
BE.US	Bloom Energy Corporation	20251029	129.3	144.2	122.22	133.71	26830400	133.71	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20251029	2.18	2.18	2.18	2.18	0	2.18
BEKE.US	KE Holdings Inc	20251029	18.02	18.04	17.675	17.76	2607530	17.76	down	down	correct
BEN.US	Franklin Resources Inc	20251029	23.14	23.3	22.84	22.94	2386700	22.6295	down	down	correct
BEP.US	PA	20251029	18.79	18.79	18.43	18.52	9220	18.1901	down	down	correct
BEPH.US	BEPH	20251029	15.76	15.8	15.67	15.71	44100	15.4165	down	down	correct
BEST.US	BEST Inc	20251029	107	108	106	106	5620200	106	down	down	correct
BF.US	B	20251029	28.07	28.185	26.75	26.79	2862363	26.5816	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20251029	97.19	97.575	92.655	92.7	1542787	92.7	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20251029	10.15	10.25	10.13	10.13	277453	9.9304	down	down	correct
BFS.US	Saul Centers Inc	20251029	30.13	30.48	29.56	29.75	94900	29.2101	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20251029	10.96	11.005	10.95	10.97	147748	10.7606	up	up	correct
BG.US	Bunge Limited	20251029	96.5	97.09	95.75	96.1	1203800	94.8543	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20251029	15.45	15.45	15.28	15.36	35000	14.8704	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20251029	13.21	13.44	13.21	13.29	68200	12.9306	up	up	correct
BGS.US	B&G Foods Inc	20251029	4.27	4.3	4.05	4.12	2470000	3.9464	down	down	correct
BGSF.US	BGSF Inc	20251029	3.39	3.47	3.39	3.41	35100	3.41	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20251029	11.85	11.85	11.74	11.79	122288	11.3038	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20251029	5.87	5.87	5.8	5.86	386100	5.692	down	down	correct
BH.US	Biglari Holdings Inc	20251029	373	374.52	361.16	366.42	9700	366.42	down	down	correct
BHC.US	Bausch Health Companies Inc	20251029	6.19	6.21	5.88	5.9	3712200	5.9	down	down	correct
BHE.US	Benchmark Electronics Inc	20251029	42.85	44.5	42.8	43.78	443800	43.6095	up	down	incorrect
BHK.US	BlackRock Core Bond Trust	20251029	9.86	9.86	9.73	9.76	590200	9.4599	down	up	incorrect
BHP.US	BHP Group	20251029	58.32	58.92	57.69	57.96	3730900	56.8407	down	up	incorrect
BHR.US	PD	20251029	20.72	20.8	20.43	20.75	7771	20.1644	up	down	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20251029	11.16	11.16	11.05	11.05	1300	10.8572	down	up	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20251029	17	18.4	16.8	18.11	2187800	18.11	up	down	incorrect
BIGZ.US	Blackrock Innovation & Growth Trust	20251029	6.85	6.97	6.85	6.97	896818	6.8087	up	up	correct
BILL.US	Bill.com Holdings Inc	20251029	50.12	50.37	48.95	49.14	2344310	49.14	down	down	correct
BIO.US	Bio	20251029	328.03	334.975	315.1	319.47	510291	319.47	down	down	correct
BIP.US	PB	20251029	17	17.1	16.95	16.95	11862	16.3401	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20251029	44.99	45.04	43.79	44.01	541400	43.1991	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20251029	17.4	17.435	17.28	17.28	3551	16.9595	down	down	correct
BIT.US	BlackRock Multi	20251029	13.27	13.27	13.17	13.19	210000	12.7026	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20251029	91.5	92.35	89.36	89.91	1999800	89.91	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20251029	108.13	108.46	106.62	107.05	4258373	106.5779	down	down	correct
BKD.US	Brookdale Senior Living Inc	20251029	8.8	9.18	8.8	8.95	4032300	8.95	up	up	correct
BKE.US	The Buckle Inc	20251029	54.65	55.055	53.58	54.19	469647	50.912	down	down	correct
BKH.US	Black Hills Corporation	20251029	65.19	65.4	63.54	63.77	762600	62.5541	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20251029	11.27	11.35	11.2	11.21	55527	10.9868	down	down	correct
BKT.US	BlackRock Income Trust Inc	20251029	11.21	11.26	11.18	11.19	805063	10.8392	down	down	correct
BKU.US	BankUnited Inc	20251029	39.37	40.64	39.37	40.31	1895600	40.0366	up	up	correct
BLD.US	TopBuild Corp	20251029	439.7	446.28	427.49	432.27	384000	432.27	down	up	incorrect
BLDR.US	Builders FirstSource Inc	20251029	118.75	119.25	114	115.29	2977300	115.29	down	up	incorrect
BLE.US	BlackRock Municipal Income Trust II	20251029	10.57	10.619	10.5337	10.54	135843	10.3253	down	up	incorrect
BLK.US	BlackRock Inc	20251029	1117.62	1121.81	1096.99	1098	861925	1086.6321	down	up	incorrect
BLND.US	Blend Labs Inc.	20251029	3.51	3.595	3.315	3.39	3379100	3.39	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20251029	13.9	13.9	13.82	13.86	82400	13.4129	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20251029	45.12	45.12	38.411	42.31	483842	41.1392	down	down	correct
BMA.US	Banco Macro S.A	20251029	82.83	87.13	81.02	85.41	1219900	84.0195	up	up	correct
BME.US	BlackRock Health Sciences Trust	20251029	38.48	38.48	38	38	55400	37.0448	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20251029	15.18	15.24	14.95	15.01	189900	14.5775	down	down	correct
BMI.US	Badger Meter Inc	20251029	185.52	186.53	181.99	183	210700	182.0971	down	down	correct
BML.US	PL	20251029	20.79	20.83	20.65	20.75	29279	20.1277	down	down	correct
BMO.US	Bank of Montreal	20251029	127.81	127.82	125.56	125.98	3445900	123.7514	down	down	correct
BMY.US	Bristol	20251029	42.82	43.15	42.52	42.6	16147100	42.1024	down	down	correct
BNED.US	Barnes & Noble Education Inc	20251029	9.28	9.345	9	9.08	214000	9.08	down	down	correct
BNL.US	Broadstone Net Lease Inc	20251029	18.51	18.6	17.83	17.93	2204131	17.6336	down	down	correct
BNS.US	The Bank of Nova Scotia	20251029	65.9	66.01	64.85	65.29	1747800	64.6009	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20251029	10.29	10.34	10.22	10.25	60785	10.0466	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20251029	11.7	11.7	11.59	11.64	105000	11.3154	down	down	correct
BOH.US	PA	20251029	16.75	16.84	16.39	16.57	34858	16.3015	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20251029	196.18	201.613	190.18	194.22	997400	194.22	down	down	correct
BORR.US	Borr Drilling Limited	20251029	3.03	3.12	2.9925	3.04	4344024	3.04	up	up	correct
BOX.US	Box Inc	20251029	32.41	32.5	31.29	31.67	3029000	31.67	down	down	correct
BP.US	BP p.l.c	20251029	34.67	35.47	34.66	35.2	8743000	34.2742	up	up	correct
BQ.US	Boqii Holding Limited	20251029	7.92	8.5	7.01	7.94	56069	7.94	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20251029	227.13	228.25	217.89	219.88	1077736	218.9539	down	down	correct
BRBR.US	BellRing Brands Inc	20251029	31.46	31.92	30.81	30.84	3025619	30.84	down	down	correct
BRC.US	Brady Corporation	20251029	77.67	77.98	75.83	76.57	143800	76.3421	down	down	correct
BRK.US	B	20251029	477.32	478.8	473.72	475.76	6204500	475.76	down	down	correct
BRO.US	Brown & Brown Inc	20251029	82.4	82.4	79.68	80.3	5728900	79.9485	down	down	correct
BROS.US	Dutch Bros Inc.	20251029	59.3	59.37	57.39	57.84	2691668	57.84	down	down	correct
BRSP.US	Brightspire Capital Inc	20251029	5.21	5.47	5.18	5.22	822600	5.0747	up	up	correct
BRT.US	BRT Apartments Corp	20251029	14.77	14.98	14.37	14.44	65500	14.1954	down	down	correct
BRW.US	Voya Prime Rate Trust	20251029	7.29	7.35	7.28	7.34	281700	6.9891	up	up	correct
BRX.US	Brixmor Property Group Inc	20251029	26.85	27.35	26.67	26.8	3806200	26.482	down	down	correct
BSAC.US	Banco Santander	20251029	28.31	28.41	28.12	28.3	302600	28.3	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20251029	5.61	5.7	5.55	5.59	697000	5.4785	down	down	correct
BSM.US	Black Stone Minerals L.P	20251029	13.05	13.15	13.02	13.08	241200	12.5343	up	up	correct
BST.US	BlackRock Science and Technology Trust	20251029	43.29	43.7	43.2	43.44	86400	41.3999	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20251029	22.24	22.78	22.24	22.73	262700	21.7448	up	up	correct
BTA.US	BlackRock Long	20251029	9.56	9.59	9.51	9.55	18300	9.3523	down	down	correct
BTCM.US	BIT Mining Limited	20251029	2.38	2.46	2.27	2.27	116074	2.27	down	down	correct
BTI.US	British American Tobacco p.l.c	20251029	52.23	52.43	51.62	51.72	3154100	51.0406	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20251029	33.82	34.46	33.37	33.46	33700	32.8638	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20251029	22.56	22.63	22.45	22.49	88200	22.3076	down	down	correct
BTU.US	Peabody Energy Corporation	20251029	27.71	27.76	26.36	27	5201510	26.8731	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20251029	11.12	11.17	11.07	11.12	209900	10.7787
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20251029	26.6	26.8	26.33	26.47	71000	24.946	down	down	correct
BUR.US	Burford Capital Limited	20251029	11.05	11.075	9.445	10.06	8491195	9.9934	down	down	correct
BURL.US	Burlington Stores Inc	20251029	272.33	283.14	272.33	281.73	1327951	281.73	up	up	correct
BV.US	BrightView Holdings Inc	20251029	12.96	13.12	12.4	12.53	930700	12.53	down	up	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20251029	22.91	22.91	22.11	22.26	856300	22.1205	down	up	incorrect
BW.US	PA	20251029	14.45	15.3979	14.45	14.72	42796	14.359	up	down	incorrect
BWA.US	BorgWarner Inc	20251029	43.42	43.75	42.52	42.83	2564270	42.5349	down	up	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20251029	8.57	8.61	8.54	8.58	57100	8.2599	up	down	incorrect
BWSN.US	BWSN	20251029	24.99	25.02	24.921	25.01	14500	25.01	up	up	correct
BWXT.US	BWX Technologies Inc	20251029	207.6	215.62	205.5081	213.69	1241766	213.3863	up	up	correct
BX.US	The Blackstone Group Inc	20251029	151	152.25	148.4	148.92	3836800	145.9141	down	down	correct
BXC.US	BlueLinx Holdings Inc	20251029	70	71.45	67.02	67.9	88835	67.9	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20251029	18.69	19.15	18.67	18.77	2838200	18.3235	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20251029	14.63	14.63	14.51	14.56	120300	14.2834	down	down	correct
BXP.US	Boston Properties Inc	20251029	73.05	73.87	69.98	70.36	3187100	69.649	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20251029	27.1	27.37	26.937	27.03	1709500	26.2648	down	down	correct
BY.US	Byline Bancorp Inc	20251029	27.18	27.5	26.79	26.94	217435	26.7415	down	down	correct
BYD.US	Boyd Gaming Corporation	20251029	78.24	78.57	76.7	76.81	1681600	76.6475	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20251029	11	11.02	10.96	11	94508	10.7805
BZH.US	Beazer Homes USA Inc	20251029	23.54	23.93	22.78	22.99	298012	22.99	down	down	correct
C.US	PN	20251029	30.22	30.29	30.04	30.07	121662	29.4144	down	down	correct
CAAP.US	Corporación América Airports S.A	20251029	21.98	22.25	21.92	22.03	184100	22.03	up	up	correct
CABO.US	Cable One Inc	20251029	160.54	162.83	152.01	154.92	72500	154.92	down	down	correct
CACI.US	CACI International Inc	20251029	568.98	571.12	560.77	562.18	176200	562.18	down	down	correct
CADE.US	P	20251029	22.14	22.2	21.78	21.8	10335	21.8	down	down	correct
CAE.US	CAE Inc	20251029	28.54	28.54	27.88	28.01	450400	28.01	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20251029	17.11	17.2401	17.06	17.16	11841	16.8951	up	up	correct
CAG.US	Conagra Brands Inc	20251029	18	18.04	17.35	17.38	20897500	16.7005	down	down	correct
CAH.US	Cardinal Health Inc	20251029	163.23	164.71	161.64	164.47	2816500	164.061	up	up	correct
CAL.US	Caleres Inc	20251029	12.46	12.46	11.53	11.8	1106200	11.7372	down	down	correct
CALX.US	Calix Inc	20251029	61.57	62.45	60.25	62.23	902700	62.23	up	up	correct
CANG.US	Cango Inc	20251029	4.08	4.13	3.96	3.98	374800	1.99	down	down	correct
CAPL.US	CrossAmerica Partners LP	20251029	20.99	20.99	20.59	20.6	34700	19.6217	down	down	correct
CARR.US	Carrier Global Corporation	20251029	57.8	62.325	57.5	60.75	13232950	60.4905	up	up	correct
CARS.US	Cars.com Inc	20251029	10.91	10.985	10.46	10.54	600200	10.54	down	down	correct
CAT.US	Caterpillar Inc	20251029	558.18	596.21	558	585.49	6948546	584.1233	up	down	incorrect
CATO.US	The Cato Corporation	20251029	3.94	4.04	3.82	3.86	18200	3.86	down	up	incorrect
CB.US	Chubb Limited	20251029	274.03	279.335	273.42	278	2649542	277.1187	up	down	incorrect
CBRE.US	CBRE Group Inc	20251029	157.97	158.99	152.45	152.71	2183100	152.71	down	down	correct
CBT.US	Cabot Corporation	20251029	70.58	71.4	68.46	69.08	444600	68.1856	down	down	correct
CBU.US	Community Bank System Inc	20251029	56.8	57.64	55.48	55.97	293794	55.5366	down	down	correct
CBZ.US	CBIZ Inc	20251029	51.68	52.6	50.795	51.31	972050	51.31	down	down	correct
CC.US	The Chemours Company	20251029	13.79	14.28	13.58	13.76	2225100	13.5919	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20251029	94.24	95.32	92.27	92.32	4055600	91.2411	down	up	incorrect
CCJ.US	Cameco Corporation	20251029	104.16	109.66	104.11	106.67	8371100	106.4627	up	down	incorrect
CCK.US	Crown Holdings Inc	20251029	96.96	97.36	95.25	95.49	1366600	95.2383	down	up	incorrect
CCL.US	Carnival Corporation & plc	20251029	27.8	28.41	27.66	27.87	32133820	27.7418	up	down	incorrect
CCM.US	Concord Medical Services Holdings Limited	20251029	5.18	5.6	5.18	5.3	1853	5.3	up	down	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20251029	1.99	2.03	1.93	1.94	3616000	1.94	down	down	correct
CCS.US	Century Communities Inc	20251029	63.02	63.54	60.84	61.22	434000	60.6632	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20251029	12.94	12.95	12.74	12.77	70900	12.5921	down	down	correct
CDE.US	Coeur Mining Inc	20251029	19	19	17.75	18.25	14498500	18.25	down	down	correct
CDR.US	PC	20251029	16.36	16.6	16.36	16.5999	4313	15.8228	up	up	correct
CDRE.US	Cadre Holdings Inc.	20251029	43.82	44.29	42.72	43.18	219500	42.9765	down	down	correct
CE.US	Celanese Corporation	20251029	40.85	42.47	39.66	40.12	2297394	40.097	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20251029	15.92	15.92	15.82	15.86	12500	15.5244	down	down	correct
CEPU.US	Central Puerto S.A	20251029	14	14.89	13.76	14.26	904700	14.26	up	up	correct
CF.US	CF Industries Holdings Inc	20251029	85.69	85.89	83.75	84.15	1648500	83.2069	down	down	correct
CFG.US	PE	20251029	20.25	20.39	20.09	20.1001	37343	19.7781	down	down	correct
CGAU.US	Centerra Gold Inc	20251029	12.21	12.27	11.2	11.24	2009477	11.1946	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20251029	14.7	15.26	14.18	14.43	495900	13.5739	down	down	correct
CHD.US	Church & Dwight Co. Inc	20251029	83.74	83.81	81.69	81.84	2518900	81.3046	down	down	correct
CHE.US	Chemed Corporation	20251029	431.77	476.85	429.52	465.54	427237	464.312	up	down	incorrect
CHGG.US	Chegg Inc	20251029	1.23	1.23	1.02	1.05	8431800	1.05	down	up	incorrect
CHH.US	Choice Hotels International Inc	20251029	94.51	95.65	92.8	94.18	536800	93.8958	down	up	incorrect
CHMI.US	PB	20251029	23.9	23.95	23.9	23.95	675	23.3228	up	down	incorrect
CHN.US	The China Fund Inc	20251029	1.955	2.04	1.91	2	2110086	2	up	down	incorrect
CHT.US	Chunghwa Telecom Co. Ltd	20251029	43.34	43.34	42.8	42.81	103200	42.81	down	down	correct
CHWY.US	Chewy Inc	20251029	33.86	34.1	33.4	33.58	5605516	33.58	down	down	correct
CI.US	Cigna Corporation	20251029	305.92	306.01	298.22	299.12	1992400	295.8195	down	down	correct
CIA.US	Citizens Inc	20251029	5.35	5.67	5.29	5.39	168300	5.39	up	up	correct
CIB.US	Bancolombia S.A	20251029	57.05	57.81	56.48	57.4	319300	57.4	up	up	correct
CIEN.US	Ciena Corporation	20251029	184.7	193.12	184.5	189.27	2589100	189.27	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20251029	1.75	1.75	1.73	1.74	60200	1.6802	down	up	incorrect
CIG.US	Companhia Energética de Minas Gerais	20251029	2.07	2.08	2.05	2.07	1929800	1.9992
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20251029	24	24.08	23.85	24.04	100600	21.4608	up	up	correct
CIM.US	PD	20251029	24.0445	24.0445	24	24.02	2197	22.8462	down	down	correct
CINT.US	CI&T Inc	20251029	4.77	4.84	4.69	4.72	111196	4.72	down	down	correct
CIO.US	PA	20251029	24.9605	25	24.9605	24.99	5030	24.99	up	up	correct
CION.US	Cion Investment Corp	20251029	9.45	9.5	9.28	9.32	231300	8.7939	down	down	correct
CL.US	Colgate	20251029	76.7	76.77	75.38	75.73	8658100	75.2691	down	down	correct
CLB.US	Core Laboratories N.V	20251029	16.67	16.78	16.01	16.11	849100	16.091	down	down	correct
CLDT.US	PA	20251029	20.5218	20.53	20.43	20.43	3442	20.0117	down	down	correct
CLF.US	Cleveland	20251029	14.21	14.775	13.955	14.09	20431990	14.09	down	down	correct
CLH.US	Clean Harbors Inc	20251029	213.47	228.34	212.95	217.92	2608500	217.92	up	up	correct
CLPR.US	Clipper Realty Inc	20251029	3.92	4.06	3.86	3.93	74100	3.831	up	up	correct
CLS.US	Celestica Inc	20251029	340	349.9	332.12	337.77	4002700	337.77	down	down	correct
CLW.US	Clearwater Paper Corporation	20251029	19	19.16	16.53	17.66	701000	17.66	down	down	correct
CLX.US	The Clorox Company	20251029	115	115.25	110.61	110.67	2084200	109.4576	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20251029	83.78	83.92	82.28	82.63	934800	81.949	down	down	correct
CMA.US	Comerica Incorporated	20251029	77.24	78.25	76.18	76.77	1800431	76.1607	down	down	correct
CMC.US	Commercial Metals Company	20251029	60	62	59.02	61.03	1769800	60.7055	up	up	correct
CMCM.US	Cheetah Mobile Inc	20251029	7.68	7.76	7.42	7.42	17000	7.42	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20251029	39.99	40.65	39.59	39.76	30048400	39.76	down	down	correct
CMI.US	Cummins Inc	20251029	419.14	442.8	418.77	441.26	1594800	437.8908	up	up	correct
CMP.US	Compass Minerals International Inc	20251029	17.83	17.87	16.91	17.22	409400	17.22	down	down	correct
CMS.US	PC	20251029	19.2	19.36	19.0317	19.06	9784	18.778	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20251029	23.57	23.57	23.29	23.49	12728	22.7726	down	down	correct
CMSC.US	CMS Energy Corp	20251029	24.27	24.34	24.16	24.24	11360	23.8541	down	down	correct
CMSD.US	CMS Energy Corp	20251029	24.69	24.69	24.46	24.56	22000	23.8169	down	down	correct
CMTG.US	Claros Mortgage Trust Inc.	20251029	3.48	3.53	3.32	3.34	373472	3.34	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20251029	3.51	3.54	3.51	3.54	27000	3.4721	up	up	correct
CNA.US	CNA Financial Corporation	20251029	44.01	44.36	43.92	44.05	524288	43.1935	up	up	correct
CNC.US	Centene Corporation	20251029	36.6	37.57	34.95	37.34	27250000	37.34	up	up	correct
CNF.US	CNFinance Holdings Limited	20251029	4.61	5	4.61	4.83	10800	4.83	up	up	correct
CNI.US	Canadian National Railway Company	20251029	94.56	94.74	92.71	93.17	1194926	92.5536	down	down	correct
CNK.US	Cinemark Holdings Inc	20251029	26.46	27.44	26.46	27.29	2638200	27.1149	up	up	correct
CNM.US	Core & Main Inc	20251029	52.68	53.96	52.46	53.13	1757400	53.13	up	up	correct
CNMD.US	CONMED Corporation	20251029	46.91	48.19	46.44	46.71	345500	46.71	down	down	correct
CNNE.US	Cannae Holdings Inc	20251029	18.5	18.55	17.79	17.93	622481	17.7645	down	down	correct
CNO.US	PA	20251029	19.9	19.9	19.9	19.9	748	19.2456
CNP.US	CenterPoint Energy Inc	20251029	39.52	39.64	38.89	38.95	5074500	38.5212	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20251029	31.42	32.33	31.38	32.15	8035700	31.7466	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20251029	80.65	80.99	77.99	78.54	650500	78.3442	down	down	correct
CNS.US	Cohen & Steers Inc	20251029	70.71	71.97	69.12	69.45	272400	68.8214	down	down	correct
CNX.US	CNX Resources Corporation	20251029	31.79	32.485	31.47	31.77	2648787	31.77	down	down	correct
CODI.US	PC	20251029	18.85	18.86	18.6001	18.75	11293	18.2812	down	down	correct
COE.US	China Online Education Group	20251029	47	49.42	47	49.42	3300	49.42	up	up	correct
COF.US	PL	20251029	17.78	17.8	17.67	17.67	92742	17.1137	down	down	correct
COLD.US	Americold Realty Trust	20251029	13.32	13.35	12.455	12.54	8464300	12.3241	down	down	correct
COMP.US	Compass Inc	20251029	7.84	7.91	7.525	7.61	8347347	7.61	down	down	correct
COO.US	The Cooper Companies Inc	20251029	71.66	72.91	69.37	69.58	2550000	69.58	down	down	correct
COOK.US	Traeger Inc	20251029	0.99	1	0.96	0.961	388100	0.961	down	down	correct
COP.US	ConocoPhillips	20251029	86.85	88.41	86.74	88.08	5476300	86.5963	up	up	correct
COR.US	CoreSite Realty Corporation	20251029	336.6	338.22	331.4	333.17	1472889	332.0545	down	down	correct
COTY.US	Coty Inc	20251029	4	4.06	3.93	3.95	5199500	3.95	down	down	correct
COUR.US	Coursera Inc	20251029	9	9	8.36	8.45	3671900	8.45	down	down	correct
CP.US	Canadian Pacific Railway Limited	20251029	74.15	74.4	72.6	73.17	3771900	73.0084	down	down	correct
CPA.US	Copa Holdings S.A	20251029	123.82	125.49	123.1	123.82	140500	120.7719
CPAC.US	Cementos Pacasmayo S.A.A	20251029	7.36	7.41	7.2	7.27	5600	6.6648	down	down	correct
CPB.US	Campbell Soup Company	20251029	30.79	30.85	29.93	29.98	5530100	29.5348	down	down	correct
CPF.US	Central Pacific Financial Corp	20251029	29.26	31.19	28.095	28.34	224373	27.8362	down	up	incorrect
CPK.US	Chesapeake Utilities Corporation	20251029	132.08	132.08	128.14	128.52	118500	127.8339	down	down	correct
CPNG.US	Coupang Inc	20251029	31.98	32.35	31.4	32.07	9063100	32.07	up	up	correct
CPRI.US	Capri Holdings Limited	20251029	21.84	22.14	21.2	21.35	2313542	21.35	down	up	incorrect
CPS.US	Cooper	20251029	37.74	39.75	37.74	38.56	228400	38.56	up	down	incorrect
CPT.US	Camden Property Trust	20251029	100.67	100.8	97.17	97.58	2364500	96.608	down	up	incorrect
CR.US	Crane Co	20251029	191.39	195.52	191.39	193.18	422000	192.696	up	down	incorrect
CRC.US	California Resources Corp	20251029	46.8	47.7	46.35	46.87	769283	46.4727	up	down	incorrect
CRD.US	B	20251029	9.995	10.1399	9.9776	10.06	1757	9.9151	up	down	incorrect
CRH.US	CRH plc	20251029	119.94	120.65	117.36	118.48	3042500	117.661	down	up	incorrect
CRI.US	Carter's Inc	20251029	31.37	32.5	31.05	31.41	1555800	31.1504	up	down	incorrect
CRK.US	Comstock Resources Inc	20251029	17.35	17.83	17.08	17.51	3523600	17.51	up	down	incorrect
CRL.US	Charles River Laboratories International Inc	20251029	186.71	191.41	175.58	180.15	1590700	180.15	down	down	correct
CRM.US	salesforce.com inc	20251029	252	253.57	249.04	251.46	7904200	251.0548	down	down	correct
CRS.US	Carpenter Technology Corporation	20251029	311.26	325.7	308.5604	323.48	865680	323.2943	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20251029	7.57	7.64	7.42	7.47	20300	7.1904	down	down	correct
CSL.US	Carlisle Companies Incorporated	20251029	346	349.93	329.38	331.23	886700	329.1892	down	down	correct
CSTM.US	Constellium SE	20251029	17.5	18.01	16	16.27	3189300	16.27	down	down	correct
CSV.US	Carriage Services Inc	20251029	44.63	44.87	43.9	44.17	67700	43.9433	down	down	correct
CTA.US	PB	20251029	69.25	69.49	68.84	69.35	2850	68.214	up	up	correct
CTBB.US	Qwest Corp. NT	20251029	20.3	20.75	20.3	20.68	40831	19.8294	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20251029	20.52	21.19	20.52	20.98	30113	20.536	up	up	correct
CTO.US	PA	20251029	20.96	21.08	20.96	21.01	4332	20.6097	up	down	incorrect
CTOS.US	Custom Truck One Source Inc	20251029	5.98	6.405	5.97	6.04	1172097	6.04	up	down	incorrect
CTRA.US	Coterra Energy Inc	20251029	23.32	23.57	23.19	23.34	8492000	23.1435	up	down	incorrect
CTS.US	CTS Corporation	20251029	40.53	41.9	40.53	41.13	343800	41.0929	up	down	incorrect
CTVA.US	Corteva Inc	20251029	63.04	63.395	62.74	63.2	5030400	62.8898	up	down	incorrect
CUBB.US	Customers Bancorp Inc	20251029	20.95	21.1	20.95	20.99	4000	20.6676	up	down	incorrect
CUBE.US	CubeSmart	20251029	41.04	41.4	39.9	40.08	1677500	39.4908	down	up	incorrect
CUBI.US	PF	20251029	25.4	25.49	25.4	25.41	14266	24.8397	up	down	incorrect
CUK.US	Carnival Corporation & plc	20251029	25.17	25.74	25.08	25.27	1531200	25.1528	up	up	correct
CULP.US	Culp Inc	20251029	4.17	4.25	4.17	4.24	2400	4.24	up	up	correct
CURV.US	Torrid Holdings Inc.	20251029	1.43	1.4408	1.3446	1.35	286139	1.35	down	down	correct
CUZ.US	Cousins Properties Incorporated	20251029	25.94	26.19	25.05	25.39	2105800	25.0765	down	down	correct
CVEO.US	Civeo Corporation	20251029	22.8	22.95	22.58	22.72	41400	22.72	down	down	correct
CVI.US	CVR Energy Inc	20251029	38.16	39.87	37.87	39.18	1186900	38.58	up	down	incorrect
CVNA.US	Carvana Co	20251029	359.94	369.56	350.158	353.95	5075400	353.95	down	up	incorrect
CVS.US	CVS Health Corporation	20251029	82.5	85.15	80.33	80.6	14783500	79.9423	down	down	correct
CVX.US	Chevron Corporation	20251029	153.86	156.15	153.86	155.1	7344400	151.901	up	up	correct
CW.US	Curtiss	20251029	587	604.47	585.43	601.63	366491	601.3735	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20251029	19.21	19.21	18.09	18.09	4501400	18.09	down	down	correct
CWEN.US	Clearway Energy Inc	20251029	32.31	32.51	31.67	31.84	1037100	31.0685	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20251029	29.85	30.33	29.56	29.79	236745	29.02	down	down	correct
CWH.US	Camping World Holdings Inc	20251029	15.7	16.39	12.6	12.65	9231500	12.4972	down	down	correct
CWK.US	Cushman & Wakefield plc	20251029	16.71	17.05	16.52	16.53	3294500	16.53	down	down	correct
CWT.US	California Water Service Group	20251029	49.34	49.34	47.2	47.45	420571	46.7894	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20251029	10.32	10.45	10.17	10.27	9667600	10.25	down	down	correct
CXE.US	MFS High Income Municipal Trust	20251029	3.73	3.76	3.72	3.74	130900	3.6691	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20251029	8	8.01	7.96	8	9800	7.8654
CXM.US	Sprinklr Inc.	20251029	7.7	7.715	7.535	7.6	1930715	7.6	down	down	correct
CXW.US	CoreCivic Inc	20251029	18.16	19.32	17.99	18.66	1108500	18.66	up	up	correct
CYD.US	China Yuchai International Limited	20251029	38.24	40.34	37.72	38.92	192900	38.92	up	up	correct
CYH.US	Community Health Systems Inc	20251029	4.14	4.33	4.08	4.21	4406591	4.21	up	up	correct
D.US	Dominion Energy Inc	20251029	59.52	59.75	58.79	58.99	4507800	57.7174	down	down	correct
DAC.US	Danaos Corporation	20251029	89.34	90.39	89.25	90.05	63200	88.487	up	up	correct
DAL.US	Delta Air Lines Inc	20251029	57.9	59.5	57.64	58.76	8625000	58.6008	up	up	correct
DAN.US	Dana Incorporated	20251029	20.75	22.125	20.75	21.56	4986210	21.3856	up	up	correct
DAO.US	Youdao Inc	20251029	10.84	11.2	10.67	10.9	119538	10.9	up	up	correct
DAR.US	Darling Ingredients Inc	20251029	33.73	34.3	33.14	33.47	1733700	33.47	down	up	incorrect
DASH.US	DoorDash Inc	20251029	261.29	268	259.11	266.06	4231831	266.06	up	down	incorrect
DAVA.US	Endava plc	20251029	9.55	9.75	9.46	9.62	773800	9.62	up	down	incorrect
DB.US	Deutsche Bank Aktiengesellschaft	20251029	35.98	36.8299	35.77	35.94	5038253	35.94	down	up	incorrect
DBD.US	Diebold Nixdorf Incorporated	20251029	57.93	59.14	56.935	57.42	171814	57.42	down	up	incorrect
DBI.US	Designer Brands Inc	20251029	3.65	3.99	3.61	3.68	2692200	3.6409	up	down	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20251029	15.5	15.58	15.42	15.47	53700	15.0295	down	up	incorrect
DBRG.US	PJ	20251029	21.6301	21.85	21.6301	21.695	4745	21.2144	up	down	incorrect
DCI.US	Donaldson Company Inc	20251029	82.86	83.89	82.5942	83.58	708582	83.0877	up	down	incorrect
DCO.US	Ducommun Incorporated	20251029	92.92	95.23	92.11	93.42	152600	93.42	up	up	correct
DD.US	DuPont de Nemours Inc	20251029	81.5301	83.4	81.5301	82.1601	8183838	34.0656	up	up	correct
DDD.US	3D Systems Corporation	20251029	3.19	3.2	3.02	3.03	3182300	3.03	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20251029	1.91	1.93	1.86	1.87	1365700	1.87	down	down	correct
DDS.US	Dillard's Inc	20251029	606.13	620.85	603.99	610.91	140500	585.4562	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20251029	25.86	25.905	25.86	25.86	2286	25.4042
DE.US	Deere & Company	20251029	471.84	477.89	469.03	473.49	1134800	471.8578	up	up	correct
DEA.US	Easterly Government Properties Inc	20251029	21.79	21.95	21.32	21.55	590584	20.6878	down	down	correct
DECK.US	Deckers Outdoor Corporation	20251029	87.31	87.6	83.63	83.84	6365700	83.84	down	down	correct
DEI.US	Douglas Emmett Inc	20251029	13.15	13.215	12.585	12.69	3176810	12.4751	down	down	correct
DELL.US	Dell Technologies Inc	20251029	167	167.94	161.97	163.6	4511493	162.8874	down	down	correct
DEO.US	Diageo plc	20251029	93.27	93.5	91.42	91.71	2005400	91.71	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20251029	52.02	52.02	44.17	44.46	1226900	44.46	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20251029	21.5	21.7	21.5	21.62	106200	21.0779	up	up	correct
DG.US	Dollar General Corporation	20251029	101.02	101.6	99.775	99.91	2222224	99.4857	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20251029	178.3	178.76	174.7	174.78	1014840	173.9853	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20251029	2.58	2.59	2.57	2.57	77500	2.4978	down	down	correct
DHI.US	D.R. Horton Inc	20251029	151.06	154.06	147.32	148.29	5517300	147.4126	down	down	correct
DHT.US	DHT Holdings Inc	20251029	13	13.19	12.93	13.05	2316200	12.5577	up	up	correct
DHX.US	DHI Group Inc	20251029	2.07	2.12	2.01	2.03	92100	2.03	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20251029	14.89	14.98	14.86	14.86	68000	14.5659	down	down	correct
DIN.US	Dine Brands Global Inc	20251029	25.53	25.92	24.97	25.22	410300	25.0779	down	down	correct
DIS.US	The Walt Disney Company	20251029	111.18	111.53	110.01	110.24	7097100	109.4991	down	down	correct
DK.US	Delek US Holdings Inc	20251029	37.72	39.28	36.98	38.21	1340146	37.7207	up	up	correct
DKL.US	Delek Logistics Partners LP	20251029	46.18	46.91	44.72	45	104900	42.9668	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20251029	227.92	232.8	224.42	225.58	999385	224.3172	down	down	correct
DLB.US	Dolby Laboratories Inc	20251029	66.48	66.63	64.56	64.95	670100	64.2524	down	down	correct
DLR.US	PL	20251029	22.61	22.64	22.45	22.52	14246	22.1705	down	down	correct
DLX.US	Deluxe Corporation	20251029	18.94	18.94	18.15	18.32	284955	17.8533	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20251029	14.69	14.76	14.675	14.72	215900	14.2581	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20251029	10.85	10.86	10.78	10.8	110300	10.6345	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20251029	11.93	12	11.9	11.95	49700	11.4443	up	up	correct
DNA.US	Ginkgo Bioworks Holdings	20251029	12.78	12.82	12.11	12.19	1044200	12.19	down	down	correct
DNOW.US	NOW Inc	20251029	14.75	15.055	14.61	14.75	788700	14.75
DNP.US	DNP Select Income Fund Inc	20251029	10.16	10.22	10.15	10.18	629100	9.8619	up	up	correct
DOC.US	Physicians Realty Trust	20251029	17.9	18.07	17.43	17.58	8897400	17.1598	down	up	incorrect
DOCN.US	DigitalOcean Holdings Inc	20251029	40	40.76	39.15	39.6	2478681	39.6	down	down	correct
DOCS.US	Doximity Inc.	20251029	66.54	67.455	66.085	66.77	1455400	66.77	up	up	correct
DOLE.US	Dole plc	20251029	12.95	12.965	12.58	12.68	1441000	12.6073	down	down	correct
DOV.US	Dover Corporation	20251029	180.18	181.69	179.435	180.8	1568122	179.8823	up	up	correct
DOW.US	Dow Inc	20251029	25.31	25.65	24.735	24.86	12570700	24.2094	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20251029	13.22	13.27	13.04	13.08	40300	12.7427	down	down	correct
DPZ.US	Domino's Pizza Inc	20251029	408.2	410.0256	403.27	405.87	550240	404.2342	down	down	correct
DQ.US	Daqo New Energy Corp	20251029	30.32	31.71	30.31	30.48	1594100	30.48	up	up	correct
DRD.US	DRDGOLD Limited	20251029	25.04	25.05	23.93	24.21	594900	24.21	down	down	correct
DRH.US	PA	20251029	25.293	25.31	25.27	25.27	1413	24.7584	down	down	correct
DRI.US	Darden Restaurants Inc	20251029	180.02	182.71	177.33	182.41	1842300	181.0588	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20251029	11.73	11.77	11.65	11.76	907800	11.3129	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20251029	6.02	6.02	5.98	5.99	220300	5.8978	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20251029	10.34	10.38	10.29	10.36	309526	9.9653	up	up	correct
DSX.US	PB	20251029	27.33	27.33	27.03	27.03	628	26.4597	down	down	correct
DT.US	Dynatrace Inc	20251029	49.74	49.74	48.18	49.01	3015900	49.01	down	down	correct
DTB.US	DTB	20251029	18.438	18.438	18.25	18.29	5700	18.0015	down	down	correct
DTE.US	DTE Energy Company	20251029	139.19	140	138.26	138.86	1176300	137.6137	down	up	incorrect
DTF.US	DTF Tax	20251029	11.32	11.36	11.32	11.33	10600	11.1998	up	down	incorrect
DTM.US	DT Midstream Inc	20251029	106.58	107.25	105.65	106.41	896000	105.6889	down	up	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20251029	22.44	22.55	22.42	22.45	13904	21.7941	up	down	incorrect
DUK.US	PA	20251029	25.2	25.25	25.15	25.16	44076	24.449	down	down	correct
DUKB.US	Duke Energy Corp	20251029	24.6897	24.71	24.6	24.6	38786	24.2572	down	down	correct
DV.US	DoubleVerify Holdings Inc	20251029	11.7	11.75	11.29	11.34	2468062	11.34	down	down	correct
DVA.US	DaVita Inc	20251029	129.07	130.82	126.04	126.56	1567500	126.56	down	down	correct
DVN.US	Devon Energy Corporation	20251029	32.18	32.52	31.945	32.05	7060352	31.845	down	down	correct
DX.US	PC	20251029	25.9	25.9799	25.75	25.9174	5707	25.3067	up	up	correct
DXC.US	DXC Technology Company	20251029	13.46	13.57	13.1	13.17	1965200	13.17	down	down	correct
DY.US	Dycom Industries Inc	20251029	289.25	291.61	285.07	288.44	335500	288.44	down	down	correct
E.US	Eni S.p.A	20251029	37.13	37.25	36.93	37.14	298300	36.7377	up	up	correct
EAF.US	GrafTech International Ltd	20251029	13.55	13.8	12.77	13.08	212000	13.08	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20251029	21.85	21.8599	21.69	21.74	8869	21.1279	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20251029	5.35	5.38	5.23	5.25	294400	4.8686	down	down	correct
EAT.US	Brinker International Inc	20251029	114.44	128	114	114.98	5310412	114.98	up	up	correct
EB.US	Eventbrite Inc	20251029	2.31	2.35	2.26	2.26	384200	2.26	down	down	correct
EBF.US	Ennis Inc	20251029	16.66	16.82	16.41	16.51	247100	16.2817	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20251029	10.3	10.325	10.2236	10.28	2962581	7.9042	down	down	correct
EBS.US	Emergent BioSolutions Inc	20251029	9.59	9.66	9.21	9.4	1131300	9.4	down	down	correct
EC.US	Ecopetrol S.A	20251029	9.29	9.42	9.24	9.3	1928300	9.3	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20251029	16.55	16.603	16.42	16.45	426300	15.3241	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20251029	6.22	6.26	6.09	6.1	1164200	5.529	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20251029	23.26	23.37	23.19	23.2	3400	22.6858	down	down	correct
ECCW.US	ECCW	20251029	23.88	23.88	23.81	23.81	1100	23.404	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20251029	24.85	24.92	24.85	24.92	511	24.5037	up	up	correct
ECL.US	Ecolab Inc	20251029	266.52	267.04	256.74	257.47	1582090	256.7502	down	down	correct
ECVT.US	Ecovyst Inc	20251029	8.35	8.5	8.235	8.3	711700	8.3	down	down	correct
ED.US	Consolidated Edison Inc	20251029	98.48	98.86	96.88	97	1804100	95.449	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20251029	5.37	5.42	5.36	5.37	341700	5.2464
EDF.US	Stone Harbor Emerging Markets Income Fund	20251029	5.04	5.04	4.95	5.01	116500	4.7735	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20251029	28.58	32.57	28.51	32.03	612100	32.03	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20251029	59.53	59.53	57.53	57.8	1559118	57.1628	down	down	correct
EEA.US	The European Equity Fund Inc	20251029	10.76	10.8	10.68	10.78	45700	10.6195	up	up	correct
EEX.US	Emerald Holding Inc	20251029	4.68	4.71	4.445	4.49	43200	4.4731	down	down	correct
EFC.US	PA	20251029	25.32	25.39	25.196	25.25	7869	24.6642	down	down	correct
EFR.US	Eaton Vance Senior Floating	20251029	11.38	11.39	11.32	11.36	146800	11.0424	down	down	correct
EFT.US	Eaton Vance Floating	20251029	11.56	11.56	11.48	11.52	139000	11.1818	down	down	correct
EFX.US	Equifax Inc	20251029	222.07	222.21	211.69	214.51	1552800	214.0082	down	up	incorrect
EGHT.US	8x8 Inc	20251029	1.91	1.97	1.845	1.86	528577	1.86	down	up	incorrect
EGO.US	Eldorado Gold Corporation	20251029	25.8	25.83	25	25.09	1302200	25.0487	down	up	incorrect
EGP.US	EastGroup Properties Inc	20251029	175.75	176.81	173.09	174.03	358100	172.5438	down	down	correct
EGY.US	VAALCO Energy Inc	20251029	3.8	3.92	3.795	3.87	628000	3.7551	up	up	correct
EHC.US	Encompass Health Corporation	20251029	125.79	127.64	125.2	125.63	1074100	125.4051	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20251029	6.4	6.4	6.34	6.36	66700	6.0881	down	down	correct
EIC.US	Eagle Point Income Company Inc	20251029	12.73	12.8	12.68	12.7	99500	12.1663	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20251029	24.62	24.7	24.6	24.7	2000	24.2871	up	up	correct
EIG.US	Employers Holdings Inc	20251029	40.41	40.69	40.07	40.29	154500	39.6511	down	down	correct
EIX.US	Edison International	20251029	55	56.05	54.202	55.39	3814078	54.5863	up	up	correct
EL.US	The Estée Lauder Companies Inc	20251029	98.8	99.85	96.59	97.36	3615032	96.6929	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20251029	22.06	22.73	21.97	22.59	6421700	22.59	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20251029	21.71	21.77	21.68	21.69	13500	21.0671	down	down	correct
ELF.US	e.l.f. Beauty Inc	20251029	131.35	131.89	126.6	126.99	1045900	126.99	down	down	correct
ELP.US	Companhia Paranaense de Energia	20251029	10.28	10.35	10.185	10.25	151456	9.656	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20251029	60.3	60.46	58.93	59.85	3906400	59.3512	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20251029	10.58	10.59	10.45	10.51	179200	10.148	down	down	correct
EME.US	EMCOR Group Inc	20251029	755.79	778.64	755.79	777	684700	776.5365	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20251029	17.57	18.01	17.57	17.82	37000	16.8093	up	up	correct
EMN.US	Eastman Chemical Company	20251029	62.91	63.26	60.795	61.08	1970902	60.2921	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20251029	43.17	43.5	42.56	42.6	73700	41.2951	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20251029	22.11	22.1251	21.91	21.94	7892	21.6183	down	down	correct
EMR.US	Emerson Electric Co	20251029	134.75	137.82	134	136.43	3356600	135.3206	up	up	correct
ENB.US	Enbridge Inc	20251029	47.02	47.26	46.54	46.67	4137500	45.4241	down	down	correct
ENIC.US	Enel Chile S.A	20251029	3.62	3.84	3.62	3.8	613000	3.7663	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20251029	23.44	23.44	23.4	23.4199	3624	23.0627	down	down	correct
ENS.US	EnerSys	20251029	121.8	125.97	121.8	124.84	416300	124.6228	up	up	correct
ENVA.US	Enova International Inc	20251029	117.66	122.01	117.66	121.38	392200	121.38	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20251029	5.77	5.79	5.74	5.78	81600	5.6528	up	up	correct
EOG.US	EOG Resources Inc	20251029	105.69	107	105.685	106	3740637	104.9991	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20251029	20.81	20.88	20.57	20.73	48900	20.1879	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20251029	23.91	23.97	23.75	23.88	109200	23.2449	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20251029	16.79	16.79	16.56	16.69	28500	16.4264	down	down	correct
EP.US	PC	20251029	49.6	49.65	49.4	49.65	9892	49.0535	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20251029	41.5	42.48	41.29	41.71	383800	41.71	up	up	correct
EPAM.US	EPAM Systems Inc	20251029	163.5	165.27	161.69	162.85	1172800	162.85	down	down	correct
EPC.US	Edgewell Personal Care Company	20251029	19.46	19.59	18.72	18.96	560200	18.6647	down	down	correct
EPD.US	Enterprise Products Partners L.P	20251029	31.3	31.34	31.06	31.12	4336800	30.0898	down	down	correct
EPR.US	PG	20251029	20.23	20.41	20.2059	20.3	2659	19.9383	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20251029	30.39	30.7	29.95	30.19	1330700	29.879	down	down	correct
EQH.US	PC	20251029	17.36	17.36	17.21	17.24	21046	16.6801	down	down	correct
EQNR.US	Equinor ASA	20251029	23.91	24.44	23.9	24.17	7208600	23.4901	up	up	correct
EQR.US	Equity Residential	20251029	59.9	60.7	58.51	58.91	6319500	58.2624	down	down	correct
EQS.US	Equus Total Return Inc	20251029	1.74	1.84	1.74	1.82	1800	1.82	up	up	correct
EQT.US	EQT Corporation	20251029	52.47	53.3989	50.91	51.8	6876624	51.5018	down	down	correct
ERJ.US	Embraer S.A	20251029	67.12	67.44	65.5	65.81	1109081	65.2521	down	up	incorrect
ES.US	Eversource Energy	20251029	74.57	74.72	73.37	73.81	1960800	72.2287	down	up	incorrect
ESE.US	ESCO Technologies Inc	20251029	222.79	226.3447	219.96	221.31	92275	221.2194	down	up	incorrect
ESI.US	Element Solutions Inc	20251029	26.5	26.75	25.79	26.43	4553800	26.2884	down	up	incorrect
ESNT.US	Essent Group Ltd	20251029	59.44	60.35	59.21	59.69	510693	59.3952	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20251029	7.78	7.8	7.47	7.62	2668100	7.5816	down	down	correct
ESS.US	Essex Property Trust Inc	20251029	253.87	254.74	246.62	247.18	859200	244.7524	down	down	correct
ESTC.US	Elastic N.V	20251029	86.66	87.65	85.705	86.38	1153859	86.38	down	down	correct
ETB.US	Eaton Vance Tax	20251029	15.3	15.3	15.17	15.29	54800	14.8691	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20251029	27.97	27.98	26.98	27.19	260800	26.3163	down	down	correct
ETG.US	Eaton Vance Tax	20251029	21.91	21.99	21.81	21.85	82800	21.3568	down	down	correct
ETI.US	P	20251029	23.1	23.1	23.04	23.04	1246	22.7091	down	down	correct
ETJ.US	Eaton Vance Risk	20251029	8.92	8.95	8.87	8.91	106100	8.6495	down	down	correct
ETN.US	Eaton Corporation plc	20251029	376.88	390	376.28	387.75	2245000	386.7038	up	up	correct
ETO.US	Eaton Vance Tax	20251029	28.38	28.38	28.2	28.2	24400	27.5422	down	down	correct
ETR.US	Entergy Corporation	20251029	94	96.965	92.755	95.46	4739569	94.2076	up	up	correct
ETV.US	Eaton Vance Tax	20251029	14.52	14.53	14.42	14.45	143900	14.0573	down	down	correct
ETW.US	Eaton Vance Tax	20251029	9.1	9.12	9.02	9.05	360400	8.7939	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20251029	19.66	19.66	19.12	19.19	57100	18.8774	down	down	correct
ETY.US	Eaton Vance Tax	20251029	15.76	15.89	15.65	15.72	120800	15.3176	down	down	correct
EVC.US	Entravision Communications Corporation	20251029	2.03	2.135	2.015	2.03	156402	1.9981
EVF.US	Eaton Vance Senior Income Trust	20251029	5.43	5.45	5.42	5.42	51800	5.2637	down	up	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20251029	11.27	11.27	11.09	11.14	55100	10.8404	down	up	incorrect
EVH.US	Evolent Health Inc	20251029	7.4	7.5	7.071	7.08	2337600	7.08	down	up	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20251029	11.02	11.08	10.85	10.89	133200	10.6915	down	up	incorrect
EVR.US	Evercore Inc	20251029	295	312.73	289.05	292.49	1439500	290.9662	down	up	incorrect
EVRG.US	Evergy Inc	20251029	77.51	77.77	76.83	76.94	1752500	76.2338	down	down	correct
EVT.US	Eaton Vance Tax	20251029	24.6	24.62	24.24	24.32	177900	23.6905	down	down	correct
EVTC.US	EVERTEC Inc	20251029	30.32	30.47	29.09	29.33	535700	29.2268	down	down	correct
EW.US	Edwards Lifesciences Corporation	20251029	84.5	84.66	81.8	82.69	6199000	82.69	down	down	correct
EXG.US	Eaton Vance Tax	20251029	9.26	9.28	9.17	9.21	472100	8.9556	down	down	correct
EXK.US	Endeavour Silver Corp	20251029	8.31	8.35	7.94	8.08	13377000	8.08	down	down	correct
EXP.US	Eagle Materials Inc	20251029	230.74	237.83	229.25	233.14	730652	232.8829	up	down	incorrect
EXR.US	Extra Space Storage Inc	20251029	145.3	146.53	141.53	141.76	1228400	140.0523	down	up	incorrect
F.US	PC	20251029	22.7	22.81	22.45	22.49	43328	21.718	down	up	incorrect
FACT.US	Freedom Acquisition I Corp	20251029	10.4126	10.4356	10.3676	10.402	1280	10.402	down	up	incorrect
FAF.US	First American Financial Corporation	20251029	62.29	63.24	61.09	61.38	909500	60.8571	down	up	incorrect
FBK.US	FB Financial Corporation	20251029	54.93	55.86	53.59	53.83	319257	53.4607	down	down	correct
FBP.US	First BanCorp	20251029	19.5	19.84	19.16	19.25	1688500	18.906	down	down	correct
FBRT.US	P	20251029	21.58	21.65	21.3968	21.65	7016	21.65	up	up	correct
FC.US	Franklin Covey Co	20251029	17.75	17.97	16.82	16.96	104500	16.96	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20251029	15.89	16.155	15.4	15.49	1121655	15.2462	down	down	correct
FCN.US	FTI Consulting Inc	20251029	168.85	170.98	166.57	168.78	614700	168.78	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20251029	23.75	23.88	23.05	23.45	859877	23.0849	down	down	correct
FCRX.US	FCRX	20251029	24.979	25.11	24.96	25.11	1600	24.4895	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20251029	9.74	9.7478	9.69	9.7	100123	9.2335	down	down	correct
FCX.US	Freeport	20251029	41.72	43.485	41.55	42.19	19707750	42.0851	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20251029	33.495	34.43	31.9	34.31	502790	33.7967	up	up	correct
FDS.US	FactSet Research Systems Inc	20251029	287.06	287.06	266.62	266.89	1219692	264.467	down	down	correct
FDX.US	FedEx Corporation	20251029	249.05	252.62	248	249.64	1488684	248.367	up	up	correct
FE.US	FirstEnergy Corp	20251029	46	46.33	45.68	45.8	7853704	44.9262	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20251029	14.7	14.7	14.7	14.7	300	14.7
FENG.US	Phoenix New Media Limited	20251029	2.36	2.41	2.34	2.36	4700	2.36
FERG.US	Ferguson plc	20251029	247.46	252.52	245.6	249.08	972637	247.1637	up	up	correct
FET.US	Forum Energy Technologies Inc	20251029	31.7	33.06	31.35	32.12	164900	32.12	up	up	correct
FF.US	FutureFuel Corp	20251029	4.09	4.09	3.91	3.93	180700	3.8074	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20251029	21.88	21.9	21.77	21.81	28000	21.4209	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20251029	16.67	16.82	16.64	16.8	140700	16.3641	up	up	correct
FHI.US	Federated Hermes Inc	20251029	48.12	48.58	47.29	47.68	584300	47.0472	down	down	correct
FHN.US	PE	20251029	24.88	24.9591	24.84	24.84	6884	24.4359	down	down	correct
FICO.US	Fair Isaac Corporation	20251029	1647.87	1649.92	1565	1566.9	261501	1566.9	down	down	correct
FIGS.US	FIGS Inc.	20251029	8.06	8.084	7.71	7.8	2316793	7.8	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20251029	13.14	13.14	13.02	13.09	50300	12.6404	down	down	correct
FINV.US	FinVolution Group	20251029	6	6.02	5.595	5.63	2560664	5.63	down	down	correct
FIS.US	Fidelity National Information Services Inc	20251029	61.18	62.89	59.51	61.5	15316100	61.1266	up	up	correct
FIX.US	Comfort Systems USA Inc	20251029	990.99	1019.73	990.99	1010.64	383332	1009.4925	up	down	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20251029	17.5	17.7	17.5	17.59	26000	17.1485	up	down	incorrect
FLNG.US	FLEX LNG Ltd	20251029	25.76	26.19	25.6	25.69	397400	24.2749	down	up	incorrect
FLO.US	Flowers Foods Inc	20251029	12.49	12.52	12.11	12.16	3533100	11.5637	down	down	correct
FLOW.US	SPX FLOW Inc	20251029	34.85	34.85	34.453	34.453	8200	34.1102	down	down	correct
FLR.US	Fluor Corporation	20251029	49.75	50.15	48.65	49.31	2863257	49.31	down	down	correct
FLS.US	Flowserve Corporation	20251029	57.51	70.32	57.51	68.95	10871692	68.7469	up	up	correct
FMC.US	FMC Corporation	20251029	30.3	30.54	28.71	29.04	5252000	28.8738	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20251029	11.08	11.15	11.06	11.06	53736	10.8832	down	up	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20251029	27.25	27.4	26.89	26.9	188700	26.9	down	up	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20251029	95.09	95.2	93.07	94.66	685900	92.7728	down	up	incorrect
FMY.US	First Trust Mortgage Income Fund	20251029	12.04	12.05	11.96	12	6500	11.6827	down	up	incorrect
FN.US	Fabrinet	20251029	444.06	453.12	440.49	443.92	800500	443.92	down	up	incorrect
FND.US	Floor & Decor Holdings Inc	20251029	71.2	72.09	68.64	69.08	2226723	69.08	down	up	incorrect
FNF.US	Fidelity National Financial Inc	20251029	55.31	55.95	54.71	54.95	1074954	52.5894	down	up	incorrect
FNV.US	Franco	20251029	190.27	190.67	184.8	186.49	800400	186.1406	down	down	correct
FOA.US	Finance Of America Companies Inc	20251029	22.72	22.72	21.53	21.68	64041	21.68	down	down	correct
FOF.US	Cohen & Steers Closed	20251029	13	13.05	12.9	12.95	42900	12.6198	down	down	correct
FOR.US	Forestar Group Inc	20251029	28.39	29.15	26.9	27.07	213000	27.07	down	down	correct
FOUR.US	Shift4 Payments Inc	20251029	72.69	72.945	69.31	70.01	6657679	70.01	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20251029	18.94	19.06	18.92	18.96	174500	18.2787	up	up	correct
FPH.US	Five Point Holdings LLC	20251029	5.9	5.97	5.795	5.83	180400	5.83	down	down	correct
FPI.US	Farmland Partners Inc	20251029	10.25	10.27	10.005	10.1	443600	9.8361	down	down	correct
FR.US	First Industrial Realty Trust Inc	20251029	55.88	56.15	55.29	55.67	1385200	55.2439	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20251029	12.55	12.57	12.46	12.51	140400	11.9993	down	down	correct
FRO.US	Frontline Ltd	20251029	24.7	25.07	24.54	24.75	2317293	24.5452	up	up	correct
FRT.US	PC	20251029	21.07	21.14	21.07	21.1	831	20.772	up	up	correct
FSK.US	FS KKR Capital Corp	20251029	15.28	15.441	15.135	15.2	1716100	14.5274	down	down	correct
FSLY.US	Fastly Inc	20251029	8.29	8.29	7.92	8.02	2284730	8.02	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20251029	8.31	8.36	7.935	8.03	10715090	8.03	down	down	correct
FSS.US	Federal Signal Corporation	20251029	126.21	130.42	126.11	129.76	1022600	129.595	up	up	correct
FT.US	Franklin Universal Trust	20251029	7.93	7.99	7.92	7.93	15000	7.7624
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20251029	14.33	14.35	14.272	14.32	63000	13.6977	down	down	correct
FTI.US	TechnipFMC plc	20251029	41.11	41.46	40.53	41.04	4453493	40.992	down	down	correct
FTK.US	Flotek Industries Inc	20251029	16.25	17.7899	16.16	17.08	325033	17.08	up	up	correct
FTS.US	Fortis Inc	20251029	50.67	50.88	49.84	50.19	686600	49.3432	down	down	correct
FTV.US	Fortive Corporation	20251029	54.92	55.93	49.77	50.34	9478977	50.2833	down	down	correct
FUBO.US	fuboTV Inc	20251029	4.3	4.39	3.66	3.69	76494700	3.69	down	down	correct
FUL.US	H.B. Fuller Company	20251029	59.2	59.96	57.59	58.05	489100	57.8454	down	down	correct
FUN.US	Cedar Fair L.P	20251029	25.75	25.94	23.41	23.74	4266912	23.74	down	down	correct
FVRR.US	Fiverr International Ltd	20251029	23.28	23.2985	22.53	22.86	841679	22.86	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20251029	0.011	0.011	0.011	0.011	0	0.011
G.US	Genpact Limited	20251029	38.97	38.97	37.77	37.89	2174800	37.7506	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20251029	6.02	6.06	5.98	6	364307	5.7964	down	down	correct
GAM.US	PB	20251029	25	25	24.93	24.98	14539	24.612	down	down	correct
GATX.US	GATX Corporation	20251029	159.5	162.84	157.16	158.42	185506	157.2806	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20251029	15.7	15.8	15.61	15.69	91200	15.1826	down	down	correct
GBX.US	The Greenbrier Companies Inc	20251029	41.63	43.04	38.23	42	1588000	41.4269	up	up	correct
GCI.US	Gannett Co Inc	20251029	4.01	4.21	3.97	4.11	4613257	4.11	up	up	correct
GCO.US	Genesco Inc	20251029	30.76	31	29.46	29.67	184900	29.67	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20251029	4.35	4.37	4.33	4.36	122545	4.2378	up	up	correct
GD.US	General Dynamics Corporation	20251029	345.26	346.08	339.78	343.48	1712200	342.0826	down	down	correct
GDDY.US	GoDaddy Inc	20251029	130.39	130.805	125.9	126.57	2213249	126.57	down	down	correct
GDL.US	The GDL Fund	20251029	8.46	8.53	8.42	8.48	16100	8.3611	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20251029	11.71	11.72	11.66	11.67	14900	11.1918	down	down	correct
GDOT.US	Green Dot Corporation	20251029	12.73	12.79	12.15	12.3	451300	12.3	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20251029	27.3	27.42	27.03	27.09	85800	26.5348	down	down	correct
GE.US	General Electric Company	20251029	310	315.12	309.02	314.28	3596800	313.921	up	down	incorrect
GEF.US	Greif Inc	20251029	58.47	58.65	56.36	56.79	237700	56.335	down	down	correct
GEL.US	Genesis Energy L.P	20251029	16.05	16.26	15.79	15.98	287900	15.6508	down	down	correct
GENI.US	Genius Sports Limited	20251029	11.8	11.9765	11.645	11.73	6793501	11.73	down	down	correct
GEO.US	The GEO Group Inc	20251029	16.5	17.45	16.37	16.68	1907300	16.68	up	up	correct
GES.US	Guess' Inc	20251029	17.05	17.05	17.02	17.04	566000	16.8145	down	down	correct
GF.US	The New Germany Fund Inc	20251029	11.24	11.25	11.1	11.12	10300	10.9937	down	down	correct
GFF.US	Griffon Corporation	20251029	76.47	77.6219	74.4	74.76	313286	74.3501	down	down	correct
GFI.US	Gold Fields Limited	20251029	39.86	39.86	37.73	38.24	3566000	38.24	down	down	correct
GFL.US	GFL Environmental Inc	20251029	44.76	45.1	43.54	43.91	2151200	43.8737	down	down	correct
GGB.US	Gerdau S.A	20251029	3.5	3.61	3.48	3.6	36387100	3.5504	up	up	correct
GGG.US	Graco Inc	20251029	81.02	82.03	80.44	80.8	876900	80.5277	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20251029	27.773	27.773	27.773	27.773	100	27.35
GGT.US	The Gabelli Multimedia Trust Inc	20251029	4.03	4.04	4	4.03	152700	3.7621
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20251029	14.27	14.27	14.04	14.06	13700	13.8583	down	down	correct
GHC.US	Graham Holdings Company	20251029	1054.08	1082.74	1040.09	1042.49	46200	1040.7987	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20251029	2.04	2.07	1.96	2.02	9800	1.9578	down	down	correct
GHLD.US	Guild Holdings Company	20251029	19.89	19.93	19.85	19.86	32138	19.86	down	down	correct
GHM.US	Graham Corporation	20251029	60.7	62.71	60	60.54	150600	60.54	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20251029	12.64	12.68	12.58	12.65	238500	12.2316	up	up	correct
GIB.US	CGI Inc	20251029	88.12	88.12	85.94	85.95	504000	85.6832	down	down	correct
GIC.US	Global Industrial Company	20251029	27.33	30.25	26.61	28.75	385000	28.4761	up	up	correct
GIL.US	Gildan Activewear Inc	20251029	61.28	62.56	60.03	60.24	2713700	60.0002	down	down	correct
GIS.US	General Mills Inc	20251029	47.7	48.0299	46.455	46.57	8082315	45.9232	down	up	incorrect
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20251029	25.0072	25.0072	24.91	24.91	1101	24.5355	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20251029	22.92	23.1	22.92	23.1	8183	22.7943	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20251029	22.75	22.75	22.75	22.75	129	22.2839
GKOS.US	Glaukos Corporation	20251029	77.07	80.998	76.875	77.09	2372100	77.09	up	up	correct
GL.US	PD	20251029	17.03	17.03	16.86	16.9128	11942	16.3923	down	down	correct
GLOB.US	Globant S.A	20251029	60.58	61.28	58.92	59.46	1026700	59.46	down	down	correct
GLOP.US	PC	20251029	25.52	25.52	25.399	25.49	2874	24.8939	down	down	correct
GLP.US	PB	20251029	26	26.04	25.9999	26.04	4339	24.8656	up	up	correct
GLW.US	Corning Incorporated	20251029	87.35	91.93	86.5	90.29	13123000	89.8154	up	down	incorrect
GM.US	General Motors Company	20251029	69.61	70.24	68.59	69.13	10575900	68.8293	down	down	correct
GME.US	GameStop Corp	20251029	23.34	23.42	22.88	23.38	5696900	23.38	up	up	correct
GMED.US	Globus Medical Inc	20251029	62.12	62.88	61.36	61.48	1147700	61.48	down	down	correct
GMRE.US	PA	20251029	24.6	24.6	24.57	24.57	2854	24.1035	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20251029	16.66	16.97	16.42	16.58	382971	16.4384	down	down	correct
GNL.US	PB	20251029	22.56	22.89	22.56	22.89	2257	22.4624	up	up	correct
GNRC.US	Generac Holdings Inc	20251029	169.4	200.6	167.3	180.86	5016000	180.86	up	up	correct
GNT.US	PA	20251029	21.5	21.52	21.5	21.5026	1250	21.1737	up	up	correct
GNW.US	Genworth Financial Inc	20251029	8.34	8.455	8.26	8.32	4078725	8.32	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20251029	12.99	13.2	12.85	12.99	2683653	12.2609
GOLD.US	Barrick Gold Corporation	20251029	27.72	27.84	26.88	27.12	230600	26.8166	down	down	correct
GOLF.US	Acushnet Holdings Corp	20251029	81.13	81.435	78.61	78.98	318900	78.5524	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20251029	13.94	14.1	13.87	13.9	538200	13.9	down	down	correct
GOTU.US	Gaotu Techedu Inc	20251029	3.04	3.05	2.85	2.89	833829	2.89	down	down	correct
GPC.US	Genuine Parts Company	20251029	130.75	131.8	128.63	129.15	1012988	126.9663	down	down	correct
GPI.US	Group 1 Automotive Inc	20251029	389.5	409.34	380.71	404.24	425400	403.0543	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20251029	23.48	23.69	23.44	23.5	14451	23.1774	up	up	correct
GPK.US	Graphic Packaging Holding Company	20251029	17.04	17.12	16.18	16.28	11903200	16.1651	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20251029	2.73	2.75	2.7	2.73	155194	2.6734
GPN.US	Global Payments Inc	20251029	81.5	82.54	78.67	79.21	4705535	78.9683	down	down	correct
GPOR.US	Gulfport Energy Corporation	20251029	182.52	183.5	178.66	181.02	387800	181.02	down	down	correct
GPRK.US	GeoPark Limited	20251029	6.86	6.86	6.52	6.6	1225100	6.5746	down	down	correct
GRC.US	The Gorman	20251029	44.75	45.66	44.18	44.63	80600	44.318	down	up	incorrect
GRP.US	UN	20251029	57.58	57.58	55.165	55.165	16488	54.1937	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20251029	9.24	9.3	9.21	9.23	53000	9.0694	down	down	correct
GS.US	The Goldman Sachs Group Inc	20251029	788	800.49	778.82	783.06	2251500	775.1179	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20251029	10.05	10.13	9.97	10.03	1387700	9.6576	down	down	correct
GSK.US	GlaxoSmithKline plc	20251029	46.02	46.71	45.5	45.93	13924300	45.1685	down	up	incorrect
GSL.US	PB	20251029	27.1874	27.1999	27.05	27.09	4953	26.5513	down	up	incorrect
GTES.US	Gates Industrial Corporation plc	20251029	22.12	25.015	22.1	22.5	10551800	22.5	up	down	incorrect
GTLS.US	Chart Industries Inc	20251029	199.5	199.985	199.42	199.71	695746	199.71	up	down	incorrect
GTN.US	Gray Television Inc	20251029	4.49	4.56	4.33	4.4	1750600	4.3363	down	up	incorrect
GTNA.US	Gray Television Inc	20251029	8.3211	9.2	8.3211	8.81	1518	8.81	up	down	incorrect
GTY.US	Getty Realty Corp	20251029	27.94	28.06	27.49	27.78	302000	27.3017	down	down	correct
GUG.US	GUG	20251029	15.83	15.979	15.62	15.87	111100	15.3941	up	up	correct
GUT.US	The Gabelli Utility Trust	20251029	6.02	6.06	6	6.05	152900	5.8548	up	up	correct
GVA.US	Granite Construction Incorporated	20251029	104.03	105.11	102.4	103.15	335294	103.0352	down	down	correct
GWRE.US	Guidewire Software Inc	20251029	252.75	253.795	238.4	239.49	1877098	239.49	down	down	correct
GWW.US	W.W. Grainger Inc	20251029	960.75	966.84	953.77	958.97	284700	954.8954	down	down	correct
H.US	Hyatt Hotels Corporation	20251029	143.52	145.92	143.04	143.66	1603900	143.3907	up	up	correct
HAE.US	Haemonetics Corporation	20251029	50	50.78	48.98	49.44	483200	49.44	down	down	correct
HAL.US	Halliburton Company	20251029	26.62	27.555	26.62	27.48	11791170	27.1747	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20251029	28.91	29.1	27.97	28.13	908300	27.7708	down	down	correct
HAYW.US	Hayward Holdings Inc	20251029	17	17.645	16.73	17.17	7883398	17.17	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20251029	14.35	14.71	14.145	14.3	21500	14.103	down	down	correct
HBI.US	Hanesbrands Inc	20251029	6.92	7.03	6.78	6.79	19564800	6.79	down	down	correct
HBM.US	Hudbay Minerals Inc	20251029	16.51	16.65	16.03	16.23	6306700	16.23	down	down	correct
HCA.US	HCA Healthcare Inc	20251029	464.8	475.38	460.54	468.4	1564900	467.7043	up	up	correct
HCC.US	Warrior Met Coal Inc	20251029	65.1	66.3	63.48	64.22	621600	64.0964	down	down	correct
HCI.US	HCI Group Inc	20251029	200.64	203.83	199.22	201	119200	200.0116	up	up	correct
HCXY.US	Hercules Capital Inc	20251029	25.6	25.6	25.3	25.3	553	24.9121	down	down	correct
HD.US	The Home Depot Inc	20251029	383	385	375.2	378.04	3852300	375.6106	down	down	correct
HDB.US	HDFC Bank Limited	20251029	36.99	37.17	36.98	36.99	3429200	36.99
HE.US	Hawaiian Electric Industries Inc	20251029	11.9	12.09	11.46	11.55	1857300	11.55	down	down	correct
HEI.US	HEICO Corporation	20251029	312.55	313.56	308.69	310.63	232000	310.5168	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20251029	10.86	10.87	10.76	10.8	48300	10.5554	down	down	correct
HESM.US	Hess Midstream LP	20251029	34.06	34.1	33.5	33.75	1749800	32.2975	down	down	correct
HFRO.US	PA	20251029	16.66	16.7997	16.61	16.67	6108	16.3277	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20251029	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20251029	10.06	10.13	9.95	9.97	81800	9.5973	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20251029	44.14	45.08	43.75	44.16	1272770	44.16	up	up	correct
HI.US	Hillenbrand Inc	20251029	31.48	31.595	31.46	31.53	2177049	31.3055	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20251029	121.4	122.93	120.68	122.36	2149400	121.3052	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20251029	300	301.24	296.3	298.42	549709	296.1842	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20251029	3.87	3.87	3.84	3.86	277400	3.715	down	down	correct
HIPO.US	Hippo Holdings Inc	20251029	36.51	37.93	36.51	36.97	101676	36.97	up	up	correct
HIW.US	Highwoods Properties Inc	20251029	28.96	29.17	27.98	28.41	2027100	27.3187	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20251029	4.27	4.27	4.23	4.26	205329	4.0657	down	down	correct
HL.US	PB	20251029	59.3752	59.3752	59.3752	59.3752	0	58.6261
HLF.US	Herbalife Nutrition Ltd	20251029	8.14	8.32	7.98	8.02	1336300	8.02	down	down	correct
HLI.US	Houlihan Lokey Inc	20251029	199.75	202	196.88	198.38	1046545	196.9771	down	down	correct
HLIO.US	Helios Technologies Inc.	20251029	57.51	58.52	56.24	56.86	399200	56.7739	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20251029	260.37	263.69	257.48	260.39	2098556	260.1194	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20251029	6.75	6.81	6.63	6.73	2415900	6.73	down	down	correct
HMC.US	Honda Motor Co. Ltd	20251029	31.37	31.4	31.08	31.19	1588300	31.19	down	down	correct
HMN.US	Horace Mann Educators Corporation	20251029	43.95	45.25	43.64	44.33	458900	43.9944	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20251029	17.25	17.32	16.24	16.34	4178100	16.34	down	down	correct
HNI.US	HNI Corporation	20251029	44.24	44.48	40.97	41.4	799400	40.7306	down	down	correct
HOG.US	Harley	20251029	27.12	27.46	26.74	26.95	1206400	26.4553	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20251029	26.85	27.36	26.48	26.63	1269500	26.2429	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20251029	130.38	135.03	124.88	126.05	102025	126.05	down	down	correct
HP.US	Helmerich & Payne Inc	20251029	25.43	26.7	25.39	26.58	2509300	26.139	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20251029	24.55	24.59	24.08	24.27	35121129	24.1249	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20251029	16.65	16.75	16.63	16.72	12300	16.2184	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20251029	17.39	17.39	17.32	17.37	44600	16.8587	down	down	correct
HPQ.US	HP Inc	20251029	27.88	28.25	27.57	27.7	8931500	27.374	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20251029	15.38	15.39	15.33	15.36	46500	14.9094	down	down	correct
HQH.US	Tekla Healthcare Investors	20251029	19.62	19.62	19.37	19.38	138200	18.2079	down	down	correct
HQL.US	Tekla Life Sciences Investors	20251029	17.79	17.79	17.41	17.49	190800	16.4255	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20251029	17.81	18.05	17.65	17.75	4031300	17.2875	down	down	correct
HRB.US	H&R Block Inc	20251029	50.79	51.35	50.13	50.79	1070000	49.6202
HRI.US	Herc Holdings Inc	20251029	139.43	150.785	139.43	141.67	1007650	140.3705	up	down	incorrect
HRL.US	Hormel Foods Corporation	20251029	22.91	23.04	21.46	21.49	12021600	21.2194	down	up	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20251029	23.14	23.51	22.77	23.07	313600	23.07	down	up	incorrect
HSBC.US	HSBC Holdings plc	20251029	70.25	71.24	70.16	70.49	2471100	70.0006	up	down	incorrect
HSY.US	The Hershey Company	20251029	178.73	179.17	173.5	175.28	3128800	172.8053	down	down	correct
HTD.US	John Hancock Tax	20251029	24.6	24.7	24.52	24.6	56400	23.9734
HTFB.US	Horizon Technology Finance Corporation	20251029	24.95	24.95	24.95	24.95	0	24.6474
HTGC.US	Hercules Capital Inc	20251029	17.97	18.05	17.69	17.75	1179359	16.8917	down	down	correct
HTH.US	Hilltop Holdings Inc	20251029	32.33	33.25	32.19	32.46	475800	32.1145	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20251029	5.26	5.46	5.18	5.27	11953270	5.27	up	up	correct
HUBB.US	Hubbell Incorporated	20251029	463.29	478.55	458.96	472.57	1216536	469.7279	up	up	correct
HUBS.US	HubSpot Inc	20251029	472.61	474.65	460.1	466.12	553900	466.12	down	down	correct
HUM.US	Humana Inc	20251029	293.88	296.49	291.34	292.67	1337263	291.6709	down	down	correct
HUN.US	Huntsman Corporation	20251029	9	9.12	8.6	8.68	3835000	8.6084	down	down	correct
HUYA.US	HUYA Inc	20251029	2.82	2.83	2.75	2.81	2044100	2.81	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20251029	20.8	21.03	20.06	20.22	110400	19.9315	down	down	correct
HWM.US	Howmet Aerospace Inc	20251029	201.07	205.15	199.66	203.48	2517400	203.2449	up	up	correct
HXL.US	Hexcel Corporation	20251029	72.12	73.69	71.19	73.02	1205100	72.6937	up	up	correct
HY.US	Hyster	20251029	36.46	37.46	36.01	36.42	46568	35.6299	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20251029	11.46	11.5	11.4	11.45	55300	11.0645	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20251029	9.5676	9.5875	9.4974	9.4974	395942	9.1394	down	down	correct
HZO.US	MarineMax Inc	20251029	27	27.28	24.47	24.56	327300	24.56	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20251029	7.88	7.94	7.88	7.88	47700	7.5557
IAG.US	IAMGOLD Corporation	20251029	11.95	11.95	11.41	11.49	11842700	11.49	down	down	correct
IBM.US	International Business Machines Corporation	20251029	312.79	314.33	307.52	308.21	4135900	304.7823	down	down	correct
IBN.US	ICICI Bank Limited	20251029	31	31.1	30.89	31.02	3202000	31.02	up	up	correct
IBP.US	Installed Building Products Inc	20251029	267.54	272.015	258.82	262.76	353312	262.4032	down	down	correct
ICE.US	Intercontinental Exchange Inc	20251029	155.76	156.14	150	150.62	7586500	150.1721	down	down	correct
ICL.US	ICL Group Ltd	20251029	6.61	6.67	6.545	6.58	357300	6.5233	down	up	incorrect
ICR.US	P	20251029	21	22	20.86	21.54	9518	21.54	up	down	incorrect
IDA.US	IDACORP Inc	20251029	134.5	135.43	132.54	133.8	419100	132.0187	down	up	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20251029	12.2	12.34	12.2	12.33	47000	11.8551	up	down	incorrect
IDT.US	IDT Corporation	20251029	50.62	51.28	50.5	51.27	241700	51.211	up	down	incorrect
IEX.US	IDEX Corporation	20251029	173	181.27	171.34	173.4	1690706	172.7696	up	down	incorrect
IFF.US	International Flavors & Fragrances Inc.	20251029	64.46	64.7	63.05	63.28	2377300	62.893	down	down	correct
IFN.US	The India Fund Inc	20251029	15.23	15.29	15.15	15.16	117000	14.2799	down	down	correct
IFS.US	Intercorp Financial Services Inc	20251029	42.36	42.72	42.105	42.49	138681	42.49	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20251029	9.81	9.82	9.72	9.74	86300	9.3284	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20251029	5.9	5.9	5.82	5.86	375800	5.6139	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20251029	16.73	16.88	16.71	16.73	20300	16.4437
IGR.US	CBRE Clarion Global Real Estate Income Fund	20251029	4.94	4.94	4.82	4.85	969300	4.6071	down	up	incorrect
IH.US	iHuman Inc	20251029	2.65	2.71	2.6	2.65	17239	2.65
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20251029	6.48	6.49	6.45	6.45	49200	6.1847	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20251029	123.84	125.18	123	123.42	169863	123.42	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20251029	27.89	27.99	27.8	27.81	8700	25.7624	down	down	correct
IIIN.US	Insteel Industries Inc	20251029	30.66	31.76	30.61	31.13	172600	31.1005	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20251029	12.55	12.6	12.52	12.55	142000	12.2456
IIPR.US	PA	20251029	24.96	24.98	24.94	24.97	2026	24.4007	up	up	correct
IMAX.US	IMAX Corporation	20251029	32.81	33.37	32.11	32.91	1461300	32.91	up	up	correct
INFA.US	Informatica Inc.	20251029	24.85	24.88	24.85	24.85	981100	24.85
INFO.US	IHS Markit Ltd	20251029	24.71	24.72	24.58	24.637	6800	24.5499	down	down	correct
INFY.US	Infosys Limited	20251029	17.1	17.19	16.78	16.88	13848200	16.88	down	down	correct
ING.US	ING Groep N.V	20251029	24.32	24.41	24.09	24.17	2682100	23.9967	down	down	correct
INGR.US	Ingredion Incorporated	20251029	116.26	117.55	115.44	115.71	600685	114.8495	down	down	correct
INN.US	Summit Hotel Properties Inc	20251029	5.22	5.42	5.21	5.26	610900	5.0928	up	up	correct
INSP.US	Inspire Medical Systems Inc	20251029	76.81	76.81	74.31	75.17	1130500	75.17	down	down	correct
INVH.US	Invitation Homes Inc	20251029	27.95	27.97	27.39	27.47	8057000	27.1686	down	down	correct
IP.US	International Paper Company	20251029	46.56	46.56	44.06	44.23	7383180	43.259	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20251029	26.23	26.23	25.65	25.76	7830073	25.76	down	down	correct
IPI.US	Intrepid Potash Inc	20251029	27.01	27.81	26.91	27.04	145700	27.04	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20251029	10.06	10.09	10.01	10.01	139700	9.7638	down	down	correct
IQV.US	IQVIA Holdings Inc	20251029	220	222.59	215.75	217.83	2781500	217.83	down	down	correct
IR.US	Ingersoll Rand Inc	20251029	79.32	81.405	78.83	79.7	4414553	79.6621	up	up	correct
IRM.US	Iron Mountain Incorporated	20251029	103.84	103.87	101.09	101.34	1032800	100.2895	down	down	correct
IRT.US	Independence Realty Trust Inc	20251029	15.65	15.74	15.07	15.12	6238700	14.9754	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20251029	14.67	14.67	14.47	14.55	143000	14.1358	down	down	correct
IT.US	Gartner Inc	20251029	253.09	255	247.24	249.74	1136863	249.74	down	down	correct
ITGR.US	Integer Holdings Corporation	20251029	67.26	67.985	64.87	65.3	1829893	65.3	down	down	correct
ITT.US	ITT Inc	20251029	177.99	195.92	177.99	195.47	1155600	194.7025	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20251029	7.25	7.39	7.25	7.35	27647775	6.7363	up	up	correct
ITW.US	Illinois Tool Works Inc	20251029	244.84	247.12	241.23	242.03	1797528	240.4765	down	down	correct
IVR.US	PC	20251029	24.56	24.62	24.4581	24.57	8051	23.6437	up	up	correct
IVT.US	Inventrust Properties Corp	20251029	27.95	28.745	27.36	27.57	715600	27.3407	down	down	correct
IVZ.US	Invesco Ltd	20251029	23.92	24.59	23.83	24.1	10981500	23.6977	up	up	correct
IX.US	ORIX Corporation	20251029	24.5	24.59	24.19	24.31	172600	24.31	down	down	correct
J.US	Jacobs Engineering Group Inc	20251029	158.72	160.365	157.315	158.36	753677	157.5703	down	down	correct
JBGS.US	JBG SMITH Properties	20251029	19.66	20.5	19.52	20.13	1250100	19.7373	up	up	correct
JBL.US	Jabil Inc	20251029	212.71	226.83	212.23	222.32	1540700	222.1621	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20251029	15.94	15.94	15.78	15.82	22200	15.5014	down	down	correct
JCI.US	Johnson Controls International plc	20251029	112.07	114.31	112.07	113.34	3187340	112.9607	up	up	correct
JEF.US	Jefferies Financial Group Inc	20251029	54.87	55.27	52.5	52.91	2913500	52.1375	down	down	correct
JELD.US	JELD	20251029	4.79	4.795	4.45	4.48	811600	4.48	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20251029	7.91	7.92	7.865	7.87	559715	7.5369	down	down	correct
JGH.US	Nuveen Global High Income Fund	20251029	13.06	13.08	13.02	13.02	70820	12.5996	down	up	incorrect
JHG.US	Janus Henderson Group plc	20251029	44.99	45.57	44.24	44.26	2281000	43.8574	down	up	incorrect
JHI.US	John Hancock Investors Trust	20251029	13.83	13.83	13.772	13.79	13956	13.4348	down	up	incorrect
JHS.US	John Hancock Income Securities Trust	20251029	11.68	11.68	11.6	11.62	11500	11.4375	down	down	correct
JHX.US	James Hardie Industries plc	20251029	22.46	22.49	21.32	21.36	7710400	21.36	down	down	correct
JILL.US	J.Jill Inc	20251029	15.97	16.1	15.3	15.4	45000	15.3133	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20251029	23.36	24.71	23.35	24.16	1319300	24.16	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20251029	309.79	313.14	302.7	303.45	484174	303.45	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20251029	18.57	18.7	18.57	18.69	18900	18.0795	up	up	correct
JMIA.US	Jumia Technologies AG	20251029	11.58	12.158	11.46	11.74	2836552	11.74	up	up	correct
JMM.US	Nuveen Multi	20251029	6.16	6.18	6.16	6.18	24000	6.064	up	up	correct
JNJ.US	Johnson & Johnson	20251029	186.7	187.1	184.66	186.6	10551100	184.4422	down	down	correct
JOBY.US	WT	20251029	6.55	6.95	5.9	6.85	205799	6.85	up	up	correct
JOE.US	The St. Joe Company	20251029	50.42	50.68	48.82	49.03	249200	48.8988	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20251029	10.48	10.48	10.26	10.28	92600	9.9525	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20251029	8.17	8.18	8.1	8.1	1165300	7.8493	down	down	correct
JPM.US	PL	20251029	20.57	20.68	20.55	20.56	93199	19.9775	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20251029	5.16	5.16	5.1	5.11	678100	4.8971	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20251029	14.04	14.04	13.8	13.83	116711	13.0672	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20251029	8.06	8.07	7.96	7.97	107500	7.7952	down	down	correct
K.US	Kellogg Company	20251029	83	83.11	82.96	83.02	2444899	82.4443	up	up	correct
KAI.US	Kadant Inc	20251029	307.84	312.46	284.4	300.88	310900	300.5346	down	down	correct
KAR.US	KAR Auction Services Inc	20251029	26.78	26.92	26.02	26.28	544600	26.28	down	down	correct
KB.US	KB Financial Group Inc	20251029	82	82.475	81.2	81.42	84858	80.8719	down	down	correct
KBH.US	KB Home	20251029	62.99	64.43	61.8	62.71	2055800	62.1994	down	down	correct
KBR.US	KBR Inc	20251029	42.89	43.53	42.74	42.89	1505553	42.7272
KEN.US	Kenon Holdings Ltd	20251029	51.908	52.35	51.67	51.67	12500	51.67	down	down	correct
KEP.US	Korea Electric Power Corporation	20251029	16.12	16.25	15.89	15.99	448200	15.9378	down	down	correct
KEX.US	Kirby Corporation	20251029	96.21	103.93	93	100.99	2527900	100.99	up	up	correct
KEY.US	PK	20251029	22.49	22.5	22.36	22.37	19824	21.6583	down	down	correct
KEYS.US	Keysight Technologies Inc	20251029	171.71	173.07	169.395	170.47	1335400	170.47	down	down	correct
KF.US	The Korea Fund Inc	20251029	35.95	36.5	35.95	36.25	4600	34.8576	up	up	correct
KFS.US	Kingsway Financial Services Inc	20251029	14.56	14.75	14.23	14.3	52400	14.3	down	down	correct
KFY.US	Korn Ferry	20251029	69.99	70.67	66.37	66.5	944300	66.0394	down	down	correct
KGC.US	Kinross Gold Corporation	20251029	23.53	23.67	22.85	23.11	10062600	23.079	down	down	correct
KIM.US	PM	20251029	21.67	21.69	21.56	21.6	9902	21.2568	down	down	correct
KIO.US	KKR Income Opportunities Fund	20251029	12.1	12.12	12.02	12.02	245700	11.5295	down	down	correct
KKRS.US	KKRS	20251029	18.45	18.45	18.3	18.3	7800	17.9978	down	down	correct
KMB.US	Kimberly	20251029	119.75	120.12	116.26	116.72	4365200	113.9116	down	down	correct
KMI.US	Kinder Morgan Inc	20251029	26.16	26.4	25.86	25.9	18370800	25.365	down	down	correct
KMPR.US	Kemper Corporation	20251029	45.64	46	45.16	45.29	804700	44.4631	down	down	correct
KMT.US	Kennametal Inc	20251029	22.8	23.22	22.65	22.9	871200	22.6139	up	up	correct
KMX.US	CarMax Inc	20251029	43.82	44.11	42.24	42.46	3774500	42.46	down	down	correct
KN.US	Knowles Corporation	20251029	23.69	24.29	23.39	23.59	616400	23.59	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20251029	9.22	9.22	9	9	49500	8.9778	down	down	correct
KNX.US	Knight	20251029	43.92	45.05	43.44	44.49	4060200	44.1874	up	up	correct
KO.US	The Coca	20251029	69.92	70.03	68.16	68.35	19789600	67.8733	down	down	correct
KODK.US	Eastman Kodak Company	20251029	6.73	6.75	6.39	6.44	975600	6.44	down	down	correct
KOF.US	Coca	20251029	86.48	86.87	84.93	85.83	247600	84.8838	down	down	correct
KOP.US	Koppers Holdings Inc	20251029	29.38	29.83	28.82	29.25	219500	29.1022	down	down	correct
KORE.US	KORE Group Holdings Inc	20251029	3.807	3.81	3.175	3.55	42500	3.55	down	down	correct
KOS.US	Kosmos Energy Ltd	20251029	1.53	1.58	1.52	1.55	9481064	1.55	up	up	correct
KR.US	The Kroger Co	20251029	67.4	67.43	65.79	66.04	6339800	65.3618	down	down	correct
KRC.US	Kilroy Realty Corporation	20251029	41.87	41.97	40.73	41.14	2108700	40.5583	down	down	correct
KREF.US	PA	20251029	19.34	19.465	19.1701	19.36	30131	18.5115	up	up	correct
KRG.US	Kite Realty Group Trust	20251029	22.47	22.67	22.11	22.25	2344400	21.9852	down	down	correct
KRO.US	Kronos Worldwide Inc	20251029	5.02	5.26	4.88	4.91	301470	4.8533	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20251029	13.35	13.46	13.22	13.26	420500	12.9235	down	down	correct
KSS.US	Kohl's Corporation	20251029	16.38	16.695	15.715	15.93	3146132	15.8449	down	down	correct
KT.US	KT Corporation	20251029	19.22	19.22	18.89	18.9	773900	18.7375	down	down	correct
KTB.US	Kontoor Brands Inc	20251029	83.01	84.28	80.51	81.05	500200	80.4863	down	down	correct
KTF.US	DWS Municipal Income Trust	20251029	9.17	9.19	9.16	9.17	134100	8.8956
KTH.US	Corts Trust For Peco Energy Capital Trust III	20251029	29.5	29.74	29.29	29.67	3700	28.664	up	up	correct
KTN.US	Credit	20251029	26.43	26.475	26.4	26.475	1325	25.4538	up	up	correct
KUKE.US	Kuke Music Holding Limited	20251029	1.39	1.39	1.39	1.39	0	1.39
KW.US	Kennedy	20251029	7.82	7.89	7.42	7.46	846600	7.3685	down	down	correct
KWR.US	Quaker Chemical Corporation	20251029	133.18	134.68	128.985	130.47	136068	130.0578	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20251029	11.62	11.66	11.39	11.41	781000	11.1124	down	down	correct
L.US	Loews Corporation	20251029	97.89	98.36	97.38	97.8	823900	97.6866	down	down	correct
LAC.US	Lithium Americas Corp	20251029	5.82	5.92	5.68	5.75	16243900	5.75	down	down	correct
LAD.US	Lithia Motors Inc	20251029	315.88	326.72	314.74	321.93	309521	320.6587	up	up	correct
LADR.US	Ladder Capital Corp	20251029	10.69	10.86	10.65	10.74	823800	10.5216	up	up	correct
LAW.US	CS Disco Inc.	20251029	6.87	6.94	6.5	6.58	135600	6.58	down	down	correct
LAZ.US	Lazard Ltd	20251029	48.41	49.15	47.3	47.86	1194900	46.9526	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20251029	17.7	19.2	17.365	18.94	10358400	18.7902	up	up	correct
LC.US	LendingClub Corporation	20251029	17.87	18	17.08	17.22	1915600	17.22	down	down	correct
LCII.US	LCI Industries	20251029	92.39	93.605	88.36	90.42	1024614	89.5214	down	down	correct
LDI.US	loanDepot Inc	20251029	3.42	3.52	3.08	3.15	9076360	3.15	down	down	correct
LDOS.US	Leidos Holdings Inc	20251029	187.01	190.71	186.1	188.16	531497	187.7336	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20251029	21.64	21.76	21.58	21.72	28000	21.196	up	up	correct
LEA.US	Lear Corporation	20251029	103.15	104.76	102.28	104.08	915000	102.6796	up	up	correct
LEG.US	Leggett & Platt Incorporated	20251029	10.38	10.55	9.95	10.06	2923600	10.0166	down	down	correct
LEN.US	Lennar Corporation	20251029	126.37	128.97	123.75	124.18	5354056	123.6282	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20251029	6.31	6.31	6.26	6.26	201900	6.1676	down	down	correct
LEVI.US	Levi Strauss & Co	20251029	21.19	21.28	20.265	20.41	3558200	20.276	down	down	correct
LFT.US	PA	20251029	20.59	20.92	20.59	20.59	3167	20.0881
LGI.US	Lazard Global Total Return and Income Fund Inc	20251029	17.71	17.77	17.52	17.53	30500	16.9546	down	up	incorrect
LH.US	Laboratory Corporation of America Holdings	20251029	259	259.755	248	248.14	1536040	246.8584	down	up	incorrect
LHX.US	L3Harris Technologies Inc	20251029	287.3	289.57	285.44	286.87	1026700	284.6888	down	up	incorrect
LII.US	Lennox International Inc	20251029	499.37	507.54	487.58	487.78	532539	486.4964	down	down	correct
LIN.US	Linde plc	20251029	438.79	439.44	431.22	432.01	4087235	430.4248	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20251029	3.2	3.77	3.2	3.58	36000	3.58	up	up	correct
LLY.US	Eli Lilly and Company	20251029	827.31	830.29	809.63	813.53	3591200	810.9834	down	up	incorrect
LMND.US	Lemonade Inc	20251029	57.3	62.67	55.58	60.71	3782484	60.71	up	down	incorrect
LMT.US	Lockheed Martin Corporation	20251029	485	488.82	483.67	485.33	971500	479.1478	up	up	correct
LNC.US	Lincoln National Corporation	20251029	39.95	40.66	39.6	40.03	1425300	39.6185	up	up	correct
LND.US	BrasilAgro	20251029	3.74	3.74	3.68	3.7	18800	3.7	down	down	correct
LNN.US	Lindsay Corporation	20251029	109.06	111.66	109.06	111.55	174300	110.8756	up	up	correct
LOCL.US	Local Bounti Corporation	20251029	2.93	2.992	2.67	2.71	29400	2.71	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20251029	10.5	10.815	10.4	10.61	945100	10.61	up	up	correct
LOW.US	Lowe's Companies Inc	20251029	242.5	243.57	236.87	238.49	3121400	237.4237	down	down	correct
LPG.US	Dorian LPG Ltd	20251029	29.02	29.49	28.35	28.88	562100	27.5677	down	down	correct
LPL.US	LG Display Co. Ltd	20251029	5.14	5.17	5.08	5.1	532900	5.1	down	down	correct
LPX.US	Louisiana	20251029	90.8	91.13	87.62	89.09	695000	88.4424	down	down	correct
LRN.US	Stride Inc	20251029	85.02	86.97	68.83	70.05	25125700	70.05	down	down	correct
LSPD.US	Lightspeed POS Inc	20251029	12.6	12.7	12.09	12.22	744254	12.22	down	down	correct
LTC.US	LTC Properties Inc	20251029	35.04	35.33	34.45	34.63	380100	33.916	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20251029	25.5	25.75	24.89	25.03	1449200	25.03	down	down	correct
LU.US	Lufax Holding Ltd	20251029	2.99	3.02	2.82	2.82	2463800	2.82	down	down	correct
LUMN.US	Lumen Technologies Inc	20251029	10.04	11.32	9.92	11	61746413	11	up	up	correct
LUV.US	Southwest Airlines Co	20251029	31.02	31.13	30.46	30.66	10919900	30.527	down	up	incorrect
LVS.US	Las Vegas Sands Corp	20251029	58.22	59.4	58.11	58.78	4544517	58.2381	up	down	incorrect
LW.US	Lamb Weston Holdings Inc	20251029	65.2	65.736	62.69	63.18	2081400	62.2848	down	up	incorrect
LXFR.US	Luxfer Holdings PLC	20251029	12.88	13.55	12.65	12.9	146300	12.7937	up	down	incorrect
LXP.US	PC	20251029	47.7	48	47.441	47.68	1391	46.0646	down	up	incorrect
LXU.US	LSB Industries Inc	20251029	9.1	9.27	8.92	9.19	645552	9.19	up	down	incorrect
LYB.US	LyondellBasell Industries N.V	20251029	47.54	48.17	46.1	46.71	5422200	44.8591	down	up	incorrect
LYG.US	Lloyds Banking Group plc	20251029	4.71	4.74	4.66	4.68	4216300	4.68	down	down	correct
LYV.US	Live Nation Entertainment Inc	20251029	150.26	152.74	149.08	149.19	2009400	149.19	down	down	correct
LZB.US	La	20251029	33	33.24	32.08	32.31	389600	31.8963	down	down	correct
M.US	Macy's Inc	20251029	19.65	19.99	19.39	19.54	7191500	19.3927	down	down	correct
MA.US	Mastercard Incorporated	20251029	561.63	566.8099	551.23	554.58	3763384	553.7482	down	down	correct
MAA.US	PI	20251029	54.55	55.05	54.55	55.05	977	53.9456	up	up	correct
MAC.US	The Macerich Company	20251029	17.6	17.71	16.81	16.9	2061600	16.7461	down	down	correct
MAIN.US	Main Street Capital Corporation	20251029	58.35	58.78	57.32	57.72	405000	56.1944	down	down	correct
MAN.US	ManpowerGroup Inc	20251029	32.15	32.405	30.59	30.62	1234059	29.8534	down	up	incorrect
MANU.US	Manchester United plc	20251029	17.88	17.88	17.29	17.3	313800	17.3	down	up	incorrect
MAS.US	Masco Corporation	20251029	64.5	68	63.98	65.22	4483839	64.6178	up	down	incorrect
MATX.US	Matson Inc	20251029	98.47	100.85	97.9	98.46	323400	97.9204	down	down	correct
MAX.US	MediaAlpha Inc	20251029	11.24	11.34	10.73	11.12	742854	11.12	down	down	correct
MBI.US	MBIA Inc	20251029	6.71	6.82	6.53	6.63	233400	6.63	down	down	correct
MC.US	Moelis & Company	20251029	70.2	71.09	66.14	66.84	1808217	65.508	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20251029	68	68.67	66.32	66.86	155500	66.5597	down	down	correct
MCD.US	McDonald's Corporation	20251029	304.7	304.78	301.22	302.35	2502300	298.8769	down	down	correct
MCI.US	Barings Corporate Investors	20251029	20.52	20.79	20.5	20.69	47500	19.8754	up	up	correct
MCK.US	McKesson Corporation	20251029	803.88	811.62	801.74	807.63	512300	806.2083	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20251029	6.1	6.1	6.06	6.06	56700	5.8221	down	up	incorrect
MCO.US	Moody's Corporation	20251029	487	488.55	469.11	471.7	1223239	469.7503	down	up	incorrect
MCR.US	MFS Charter Income Trust	20251029	6.34	6.38	6.32	6.32	104300	6.1417	down	up	incorrect
MCS.US	The Marcus Corporation	20251029	13.05	13.31	12.88	13.29	288400	13.1522	up	down	incorrect
MCW.US	Mister Car Wash Inc.	20251029	5.1	5.23	5.07	5.2	2682486	5.2	up	down	incorrect
MCY.US	Mercury General Corporation	20251029	76.23	78.07	75.83	77.02	265300	76.7478	up	down	incorrect
MD.US	MEDNAX Inc	20251029	17.86	18.11	17.665	17.87	805389	17.87	up	down	incorrect
MDT.US	Medtronic plc	20251029	92.78	92.81	91.38	91.73	6963600	91.0604	down	down	correct
MDU.US	MDU Resources Group Inc	20251029	19.77	20.015	19.385	19.45	2637946	19.3116	down	down	correct
MEC.US	Mayville Engineering Company Inc	20251029	16.56	17.2299	16.56	17	261773	17	up	up	correct
MED.US	Medifast Inc	20251029	12.68	12.68	12.12	12.18	154549	12.18	down	down	correct
MEG.US	Montrose Environmental Group Inc	20251029	26.99	27.485	26.4	26.64	332486	26.64	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20251029	14.45	14.57	14.25	14.3	141700	13.8004	down	down	correct
MEI.US	Methode Electronics Inc	20251029	7.1	7.18	6.81	6.85	221353	6.8038	down	down	correct
MER.US	PK	20251029	26.02	26.12	26.01	26.02	31376	26.02
MET.US	PF	20251029	21.04	21.0599	20.86	20.91	40507	20.2944	down	down	correct
MFA.US	PC	20251029	24.05	24.0569	23.74	23.91	18932	22.7166	down	down	correct
MFC.US	Manulife Financial Corporation	20251029	32.82	32.91	32.31	32.54	1343500	31.9313	down	down	correct
MFG.US	Mizuho Financial Group Inc	20251029	6.64	6.67	6.59	6.61	3713600	6.61	down	down	correct
MFM.US	MFS Municipal Income Trust	20251029	5.43	5.43	5.39	5.42	95800	5.3255	down	down	correct
MG.US	Mistras Group Inc	20251029	9.94	10.08	9.59	9.67	99700	9.67	down	down	correct
MGA.US	Magna International Inc	20251029	45.4	45.77	45.05	45.5	1230900	44.7064	up	up	correct
MGF.US	MFS Government Markets Income Trust	20251029	3.08	3.08	3.03	3.04	94300	2.9651	down	down	correct
MGM.US	MGM Resorts International	20251029	31.43	31.84	30.955	31.21	6784961	31.21	down	down	correct
MGR.US	Affiliated Managers Group Inc	20251029	22.08	22.0999	21.8	21.86	18318	21.4865	down	down	correct
MGRB.US	MGRB	20251029	17.85	18.02	17.76	17.77	6600	17.4633	down	down	correct
MGRD.US	MGRD	20251029	16.22	16.22	16.1	16.15	2200	15.8783	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20251029	22.79	23.2	22.681	23	3061761	22.7047	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20251029	11.74	11.77	11.72	11.77	156000	11.5335	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20251029	7.11	7.14	7.02	7.04	96700	6.903	down	down	correct
MHK.US	Mohawk Industries Inc	20251029	117.48	119.74	116.75	117.53	755200	117.53	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20251029	10.4	10.4199	10.33	10.34	75408	10.1353	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20251029	17.54	17.55	17.52	17.54	13404	16.5271
MIN.US	MFS Intermediate Income Trust	20251029	2.61	2.62	2.6	2.6	95900	2.5256	down	down	correct
MIR.US	Mirion Technologies Inc	20251029	25.155	30.21	24.27	29.75	12669700	29.75	up	up	correct
MITT.US	PC	20251029	25.2406	25.2406	25.2406	25.2406	1250	23.9425
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20251029	11.5	11.5	11.41	11.45	62200	11.2405	down	down	correct
MKC.US	V	20251029	65.79	65.79	63.8	63.8	2900	63.3503	down	down	correct
MKL.US	Markel Corporation	20251029	1828.6801	1841.8101	1812.24	1826.3199	46500	1826.3199	down	down	correct
MLI.US	Mueller Industries Inc	20251029	104.41	106.5499	103.82	104.76	820200	104.5283	up	up	correct
MLM.US	Martin Marietta Materials Inc	20251029	616	630.48	613.36	616.92	410134	615.3426	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20251029	15.55	15.88	14.81	14.81	20295	14.81	down	down	correct
MLR.US	Miller Industries Inc	20251029	40.63	41.2499	39.8	40.19	72611	39.9767	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20251029	180.99	182.8	179.2601	179.99	3851138	179.99	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20251029	15.15	15.17	15.08	15.14	50300	14.8936	down	down	correct
MMI.US	Marcus & Millichap Inc	20251029	30.77	30.88	29.11	29.25	179700	29.25	down	down	correct
MMM.US	3M Company	20251029	167.15	168	163.61	164.63	3163400	163.1934	down	up	incorrect
MMS.US	Maximus Inc	20251029	85.23	86.64	84.71	85.14	412900	84.443	down	up	incorrect
MMT.US	MFS Multimarket Income Trust	20251029	4.73	4.74	4.7	4.71	62300	4.5759	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20251029	10.39	10.4	10.29	10.33	148900	10.1147	down	down	correct
MNSO.US	MINISO Group Holding Limited	20251029	21.59	21.645	21.38	21.5	1366561	21.5	down	down	correct
MO.US	Altria Group Inc	20251029	63.02	63.39	61.9	61.97	10276067	60.8563	down	down	correct
MOD.US	Modine Manufacturing Company	20251029	150.39	166.94	148.28	155.26	2428700	155.26	up	up	correct
MOG.US	A	20251029	210.85	214.875	208.64	210.26	125218	209.8092	down	down	correct
MOGU.US	MOGU Inc	20251029	2.96	2.99	2.88	2.93	6400	2.93	down	down	correct
MOH.US	Molina Healthcare Inc	20251029	165	165	160	160.28	1830300	160.28	down	down	correct
MOS.US	The Mosaic Company	20251029	29.23	29.397	28.5	28.65	4070459	28.3897	down	down	correct
MOV.US	Movado Group Inc	20251029	18.14	18.3	17.67	17.92	104018	17.6265	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20251029	11.41	11.43	11.29	11.39	78400	11.1811	down	down	correct
MPC.US	Marathon Petroleum Corporation	20251029	191.57	197.46	190.32	195.75	1624593	193.7981	up	up	correct
MPLX.US	MPLX LP	20251029	50.9	50.93	50.22	50.29	2548000	48.2919	down	down	correct
MPV.US	Barings Participation Investors	20251029	19.89	19.97	19.31	19.31	9200	18.5333	down	down	correct
MPW.US	Medical Properties Trust Inc	20251029	4.96	4.99	4.8	4.86	8922900	4.7806	down	down	correct
MPX.US	Marine Products Corporation	20251029	9	9	8.5	8.52	11400	8.2375	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20251029	10.05	10.08	10.01	10.03	120000	9.8299	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20251029	11.63	11.68	11.6128	11.65	173838	11.4185	up	up	correct
MRC.US	MRC Global Inc	20251029	13.94	14.29	13.83	13.95	475278	13.95	up	up	correct
MRK.US	Merck & Co. Inc	20251029	86.95	87.84	86.07	86.58	10921900	85.8463	down	down	correct
MS.US	PL	20251029	21.65	21.69	21.47	21.47	19114	21.155	down	down	correct
MSA.US	MSA Safety Incorporated	20251029	163.16	173.64	163.12	169.44	613900	168.4354	up	down	incorrect
MSB.US	Mesabi Trust	20251029	36.45	36.69	35.5	35.51	34900	34.8981	down	up	incorrect
MSC.US	Studio City International Holdings Limited	20251029	4.2	4.2	4.2	4.2	100	4.2
MSCI.US	MSCI Inc	20251029	588.16	588.21	560.22	567.54	1140300	563.5373	down	up	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20251029	7.46	7.48	7.42	7.43	150000	7.2804	down	up	incorrect
MSI.US	Motorola Solutions Inc	20251029	440.03	440.93	431.25	432.18	710100	430.7461	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20251029	83.83	85.09	83.1	84.21	747500	82.5189	up	up	correct
MT.US	ArcelorMittal	20251029	39.2	39.4	38.74	39.02	1191000	38.6663	down	down	correct
MTB.US	M&T Bank Corporation	20251029	179.58	183.67	179.32	181.34	1424932	178.6663	up	up	correct
MTD.US	Mettler	20251029	1394.29	1416.06	1383.95	1394.17	166997	1394.17	down	down	correct
MTDR.US	Matador Resources Company	20251029	39.27	40.43	39.26	39.7	2549400	39.0245	up	up	correct
MTG.US	MGIC Investment Corporation	20251029	26.65	26.81	26.19	26.36	2923700	26.0716	down	down	correct
MTH.US	Meritage Homes Corporation	20251029	69.06	70.055	66.33	67.08	1679564	66.6666	down	down	correct
MTN.US	Vail Resorts Inc	20251029	151.12	153.2	148.12	148.3	787759	145.8976	down	down	correct
MTR.US	Mesa Royalty Trust	20251029	4.7	4.77	4.68	4.68	10000	4.6114	down	down	correct
MTRN.US	Materion Corporation	20251029	124.29	129.01	114.57	116.12	403811	115.8782	down	down	correct
MTW.US	The Manitowoc Company Inc	20251029	11.22	11.54	11.055	11.17	201040	11.17	down	down	correct
MTX.US	Minerals Technologies Inc	20251029	56.05	56.39	54.58	55.09	306600	54.8802	down	down	correct
MTZ.US	MasTec Inc	20251029	213.79	222.94	213.45	221.36	1138452	221.36	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20251029	10.87	10.9	10.82	10.85	92500	10.6301	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20251029	10.92	10.94	10.82	10.91	328100	10.6939	down	up	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20251029	10.11	10.11	10.07	10.11	77683	9.9075
MUFG.US	Mitsubishi UFJ Financial Group Inc	20251029	15.04	15.15	14.95	15	3270800	15	down	up	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20251029	11.64	11.66	11.61	11.62	149200	11.4144	down	down	correct
MUR.US	Murphy Oil Corporation	20251029	28.05	28.59	27.72	27.94	1493600	27.3541	down	down	correct
MUSA.US	Murphy USA Inc	20251029	393.13	402.08	388.76	392.26	553613	390.9479	down	down	correct
MUX.US	McEwen Mining Inc	20251029	19.75	19.8	18.44	18.61	1076700	18.61	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20251029	7.02	7.06	6.98	7.01	205400	6.8666	down	down	correct
MVO.US	MV Oil Trust	20251029	5.1	5.1	4.87	4.9	174600	4.591	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20251029	10.72	10.78	10.72	10.75	45300	10.5372	up	up	correct
MWA.US	Mueller Water Products Inc	20251029	25.86	26.31	25.53	25.69	1786300	25.5544	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20251029	3.08	3.08	3	3.04	266600	3.04	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20251029	11.65	11.78	11.65	11.74	4500	11.5181	up	up	correct
MXF.US	The Mexico Fund Inc	20251029	19.31	19.56	19.25	19.45	61500	19.1325	up	up	correct
MXL.US	MaxLinear Inc	20251029	15.77	16	15.16	15.21	1475907	15.21	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20251029	10.6	10.63	10.57	10.6	155200	10.3815
MYE.US	Myers Industries Inc	20251029	17.25	17.61	17.17	17.38	280100	17.2511	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20251029	10.99	11.03	10.96	10.99	239600	10.7693
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20251029	10.1	10.14	10.07	10.07	74200	9.8662	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20251029	11.86	11.89	11.82	11.85	602700	11.5601	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20251029	11.96	11.96	11.87	11.95	610700	11.6723	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20251029	11.54	11.55	11.46	11.5	98200	11.2155	down	down	correct
NAT.US	Nordic American Tankers Limited	20251029	3.72	3.78	3.68	3.7	3475500	3.5714	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20251029	11.93	12.03	11.91	12	19200	11.7376	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20251029	16.57	16.57	16.41	16.42	154500	16.0305	down	down	correct
NBHC.US	National Bank Holdings Corporation	20251029	36.75	37	35.55	35.78	291100	35.2089	down	down	correct
NBR.US	Nabors Industries Ltd	20251029	49.8	52.1	48.94	51.98	936416	51.98	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20251029	15.3	15.36	15.18	15.22	190700	14.7138	down	down	correct
NC.US	NACCO Industries Inc	20251029	41.85	43.38	41.85	42.21	5600	41.8035	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20251029	8.98	9.02	8.95	9.02	55800	8.9062	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20251029	22.21	22.59	22.02	22.22	16564300	22.22	up	up	correct
NCV.US	PA	20251029	21.83	21.8506	21.5231	21.83	3451	21.4767
NCZ.US	PA	20251029	20.78	20.78	20.7	20.75	9608	20.4076	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20251029	10.63	10.64	10.54	10.64	126700	10.3896	up	up	correct
NE.US	Noble Corporation	20251029	30.04	30.14	28.71	29.32	2901122	28.5677	down	down	correct
NEA.US	Nuveen AMT	20251029	11.5	11.52	11.4	11.45	1014700	11.1857	down	down	correct
NEM.US	Newmont Corporation	20251029	81.32	81.84	79.31	79.67	10811600	79.2787	down	down	correct
NET.US	Cloudflare Inc	20251029	224.65	227.93	223.0101	227.38	2253194	227.38	up	up	correct
NEU.US	NewMarket Corporation	20251029	754.31	756.04	735.37	742.86	61000	739.8979	down	down	correct
NEXA.US	Nexa Resources S.A	20251029	5.51	5.705	5.471	5.57	51200	5.57	up	up	correct
NFG.US	National Fuel Gas Company	20251029	79.94	80.06	78.6	79	743500	78.4796	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20251029	12.87	12.89	12.75	12.78	333400	12.4865	down	down	correct
NGG.US	National Grid plc	20251029	76.18	76.29	75.44	75.55	531400	74.4879	down	up	incorrect
NGL.US	PC	20251029	23	23.17	22.8622	23.17	10157	22.5155	up	down	incorrect
NGS.US	Natural Gas Services Group Inc	20251029	27.28	27.82	27.05	27.54	48900	27.3612	up	down	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20251029	39.34	39.69	38.11	38.61	156300	38.1882	down	up	incorrect
NGVT.US	Ingevity Corporation	20251029	55.43	55.61	53.33	53.76	280900	53.76	down	up	incorrect
NHI.US	National Health Investors Inc	20251029	74.72	75.62	72.74	73.6	205800	72.7272	down	up	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20251029	25.87	25.95	25.73	25.77	84000	24.7492	down	up	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20251029	9.27	9.44	9.26	9.42	120400	9.3053	up	up	correct
NINE.US	Nine Energy Service Inc	20251029	0.68	0.761	0.68	0.717	956100	0.717	up	up	correct
NIO.US	NIO Inc	20251029	7.13	7.33	7.06	7.14	42260900	7.14	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20251029	13.16	13.32	12.6	12.79	1966300	12.79	down	down	correct
NJR.US	New Jersey Resources Corporation	20251029	45.39	45.6154	44.11	44.29	852001	43.8318	down	down	correct
NKE.US	NIKE Inc	20251029	67.01	67.19	64.95	65.35	15143100	64.5073	down	down	correct
NKX.US	Nuveen California AMT	20251029	12.69	12.75	12.69	12.74	103100	12.444	up	up	correct
NL.US	NL Industries Inc	20251029	5.96	6.2	5.82	5.9	58322	5.8006	down	down	correct
NLY.US	PI	20251029	25.55	25.61	25.5186	25.52	13751	24.3881	down	down	correct
NMAI.US	Nuveen Multi	20251029	13.2	13.21	13.1	13.17	105000	12.7086	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20251029	10.79	10.82	10.75	10.81	136800	10.5344	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20251029	2.78	2.94	2.76	2.82	526400	2.82	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20251029	10.03	10.04	10	10.02	16700	9.8702	down	down	correct
NMM.US	Navios Maritime Partners L.P	20251029	46.39	47.74	46.39	47.21	90100	47.1222	up	up	correct
NMR.US	Nomura Holdings Inc	20251029	7.11	7.13	7.05	7.07	679100	7.07	down	up	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20251029	11.77	11.815	11.724	11.76	10600	11.4998	down	up	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20251029	11.55	11.55	11.48	11.53	20500	11.2778	down	up	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20251029	10.63	10.66	10.55	10.65	377600	10.3873	up	up	correct
NNI.US	Nelnet Inc	20251029	130.08	130.55	127.48	128.22	65850	127.5712	down	down	correct
NNN.US	National Retail Properties Inc	20251029	41.45	41.52	40.59	41.11	1722700	39.9249	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20251029	8.39	8.41	8.36	8.37	14400	8.2532	down	up	incorrect
NOA.US	North American Construction Group Ltd	20251029	15.38	15.72	15.33	15.72	73400	15.6245	up	down	incorrect
NOAH.US	Noah Holdings Limited	20251029	11.56	11.61	11.29	11.35	102100	11.35	down	up	incorrect
NOC.US	Northrop Grumman Corporation	20251029	590	594.22	582.51	584.99	723200	580.7685	down	up	incorrect
NOK.US	Nokia Corporation	20251029	7.64	7.64	7.29	7.33	184917797	7.3012	down	up	incorrect
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20251029	11.11	11.11	11.11	11.11	600	10.8692
NOMD.US	Nomad Foods Limited	20251029	11.62	11.67	11.36	11.43	2296900	11.1222	down	up	incorrect
NOV.US	NOV Inc	20251029	15.14	15.47	14.94	15.31	7553400	15.2396	up	up	correct
NOW.US	ServiceNow Inc	20251029	934.54	934.54	910.1	911.7	13434000	182.34	down	down	correct
NP.US	Neenah Inc	20251029	25.7	26.31	25.09	25.27	261400	25.27	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20251029	10.72	10.778	10.65	10.69	104200	10.2828	down	down	correct
NPK.US	National Presto Industries Inc	20251029	110	111.09	105.69	106.97	181500	106.97	down	down	correct
NPO.US	EnPro Industries Inc	20251029	227.44	231.67	224.47	227.28	285751	226.6773	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20251029	11.54	11.54	11.43	11.47	36100	11.2094	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20251029	12.02	12.05	11.98	12.02	99100	11.7132
NREF.US	PA	20251029	23.7	23.7	23.5251	23.5251	226	23.0181	down	down	correct
NRG.US	NRG Energy Inc	20251029	173.68	180.54	170.5	178.5	2483100	177.4889	up	up	correct
NRK.US	Nuveen New York AMT	20251029	10.12	10.12	10.03	10.05	523000	9.7813	down	down	correct
NRP.US	Natural Resource Partners L.P	20251029	103.85	103.85	100.65	100.65	13800	99.3243	down	down	correct
NRT.US	North European Oil Royalty Trust	20251029	5.65	5.65	5.5	5.5	17500	5.1122	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20251029	23.62	23.744	23.61	23.72	13800	23.051	up	up	correct
NSA.US	PA	20251029	23.3663	23.3663	23.17	23.2	1615	22.7961	down	down	correct
NSC.US	Norfolk Southern Corporation	20251029	280	281.5	278.41	279.53	1048500	276.9686	down	down	correct
NSP.US	Insperity Inc	20251029	45.27	45.56	42.355	42.5	609499	40.6355	down	up	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20251029	43.47	45	43.3329	44.34	417668	43.4465	up	down	incorrect
NTR.US	Nutrien Ltd	20251029	57.05	57.18	56.005	56.44	1025800	55.9477	down	up	incorrect
NTST.US	NETSTREIT Corp	20251029	18.8	18.9907	18.52	18.77	1273643	18.5498	down	up	incorrect
NTZ.US	Natuzzi S.p.A	20251029	3.1	3.1	3.1	3.1	1200	3.1
NUE.US	Nucor Corporation	20251029	152.2	155.83	151.15	154.43	2290500	153.9052	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20251029	10.64	10.86	10.49	10.65	435300	10.515	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20251029	9.01	9.01	8.97	8.98	466700	8.8507	down	up	incorrect
NUVB.US	WS	20251029	5.4	5.55	5.11	5.26	18021429	5.26	down	up	incorrect
NUW.US	Nuveen AMT	20251029	14.33	14.35	14.3	14.33	20100	14.1363
NVG.US	Nuveen AMT	20251029	12.54	12.55	12.41	12.41	752200	12.109	down	up	incorrect
NVGS.US	Navigator Holdings Ltd	20251029	16.27	16.47	16.24	16.33	418100	16.2663	up	down	incorrect
NVR.US	NVR Inc	20251029	7381.2002	7500	7278.8901	7333.3101	28700	7333.3101	down	up	incorrect
NVS.US	Novartis AG	20251029	123.29	123.93	121.57	121.8	2582400	121.8	down	up	incorrect
NVST.US	Envista Holdings Corporation	20251029	20	20.455	19.9	19.98	2005200	19.98	down	up	incorrect
NVT.US	nVent Electric plc	20251029	105	107.75	104.49	106.28	2391000	106.08	up	down	incorrect
NWG.US	NatWest Group plc	20251029	15.58	15.645	15.405	15.45	3552739	15.45	down	up	incorrect
NWN.US	Northwest Natural Holding Company	20251029	47.03	47.08	45.69	46	390500	45.0326	down	down	correct
NX.US	Quanex Building Products Corporation	20251029	14.75	14.975	14.36	14.48	511683	14.4099	down	down	correct
NXC.US	Nuveen California Select Tax	20251029	13.04	13.08	13.01	13.04	32700	12.9553
NXDT.US	P	20251029	14.13	14.2	14.05	14.08	3097	14.08	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20251029	12.68	12.75	12.61	12.75	97900	12.4356	up	up	correct
NXN.US	Nuveen New York Select Tax	20251029	12.06	12.09	12.01	12.05	8700	11.9669	down	down	correct
NXP.US	Nuveen Select Tax	20251029	14.51	14.55	14.39	14.46	193800	14.2438	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20251029	30.88	31.035	30.04	30.21	182700	29.6707	down	down	correct
NYC.US	New York City REIT Inc	20251029	9.69	9.82	9.5	9.82	2296	9.82	up	up	correct
NYT.US	The New York Times Company	20251029	57.18	57.59	55.93	56.09	1176900	55.946	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20251029	12.53	12.53	12.4	12.49	616900	12.1802	down	down	correct
O.US	Realty Income Corporation	20251029	59.04	59.31	58.09	58.36	7192900	57.0519	down	down	correct
OAK.US	PB	20251029	21.71	21.9	21.71	21.8621	8298	21.0473	up	up	correct
OC.US	Owens Corning	20251029	125.87	128.6	123.74	124.66	1198700	123.7973	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20251029	7.91	7.91	7.87	7.89	122400	7.89	down	down	correct
ODC.US	Oil	20251029	56.42	56.6535	54.36	55.12	74254	54.7653	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20251029	5.5	5.55	5.25	5.33	750800	5.3098	down	down	correct
OFG.US	OFG Bancorp	20251029	38.98	39.54	38.245	38.47	273260	38.1896	down	down	correct
OGE.US	OGE Energy Corp	20251029	44.51	45.95	44.16	44.41	1605600	43.9698	down	down	correct
OGN.US	Organon & Co	20251029	6.67	6.84	6.32	6.34	11367500	6.3074	down	down	correct
OGS.US	ONE Gas Inc	20251029	82.7	82.825	80.17	80.55	540975	79.2569	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20251029	39.84	40.1	39.26	39.53	1777600	38.3243	down	down	correct
OI.US	O	20251029	11.97	12.03	11.52	11.59	2631300	11.59	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20251029	5.97	5.97	5.92	5.94	171700	5.829	down	down	correct
OII.US	Oceaneering International Inc	20251029	23.15	23.85	23.15	23.53	880700	23.53	up	up	correct
OIS.US	Oil States International Inc	20251029	6.62	6.88	6.62	6.82	573000	6.82	up	up	correct
OKE.US	ONEOK Inc	20251029	69.95	70.41	67.03	67.2	6515500	65.2729	down	down	correct
OLN.US	Olin Corporation	20251029	20.88	22.65	20.81	21.39	4719200	21.0173	up	up	correct
OLP.US	One Liberty Properties Inc	20251029	20.24	20.37	19.86	19.98	93300	19.5479	down	down	correct
OMC.US	Omnicom Group Inc	20251029	76.25	76.49	74.95	75.24	4648700	74.5029	down	down	correct
OMF.US	OneMain Holdings Inc	20251029	57.27	57.9	55.71	56.02	1805800	54.0274	down	down	correct
OMI.US	Owens & Minor Inc	20251029	5.25	5.38	5.165	5.22	885669	5.22	down	down	correct
ONON.US	On Holding AG	20251029	40.53	40.75	38.685	39.29	8152609	39.29	down	down	correct
ONTF.US	ON24 Inc	20251029	5.58	5.58	5.325	5.36	112185	5.36	down	down	correct
ONTO.US	Onto Innovation Inc	20251029	133.86	139.62	133.82	137.08	1104900	137.08	up	up	correct
OOMA.US	Ooma Inc	20251029	11.51	11.56	11.03	11.16	110800	11.16	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20251029	70.016	70.758	68	68.82	49048	67.594	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20251029	32.5	32.55	31.54	31.88	1583322	31.8313	down	down	correct
ORA.US	Ormat Technologies Inc	20251029	107.24	109.91	106.79	107.26	609300	107.1415	up	up	correct
ORC.US	Orchid Island Capital Inc	20251029	7.57	7.62	7.39	7.4	10855300	6.829	down	up	incorrect
ORCL.US	Oracle Corporation	20251029	281.46	281.62	271.35	275.3	18007100	274.5742	down	up	incorrect
ORI.US	Old Republic International Corporation	20251029	39.33	39.38	38.335	38.4	1866074	36.0555	down	down	correct
ORN.US	Orion Group Holdings Inc	20251029	8.67	10.38	8.44	10.21	1102600	10.21	up	up	correct
OSCR.US	Oscar Health Inc	20251029	19.58	19.986	18.88	18.91	9203966	18.91	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20251029	8.44	8.66	8.34	8.57	796200	8.57	up	up	correct
OSK.US	Oshkosh Corporation	20251029	131.48	132.87	122.72	124.81	2224582	123.8849	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20251029	17.44	17.59	17.01	17.08	1844500	16.6869	down	down	correct
OVV.US	Ovintiv Inc	20251029	36.6	37.36	36.49	36.9	1949900	36.6256	up	up	correct
OXM.US	Oxford Industries Inc	20251029	38.91	39.07	37.52	37.6	317600	36.9931	down	down	correct
OXY.US	Occidental Petroleum Corporation	20251029	40.8	41.12	40.471	40.58	10870060	40.3456	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20251029	64.218	65	64.218	65	6200	65	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20251029	216.5	216.95	213.72	215.33	37400	215.33	down	down	correct
PACK.US	Ranpak Holdings Corp	20251029	5.44	5.7401	5.41	5.58	774115	5.58	up	up	correct
PAG.US	Penske Automotive Group Inc	20251029	154.86	165.21	152.17	160.8	508200	158.0322	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20251029	9.66	9.77	9.46	9.5	3492700	9.4036	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20251029	12.62	12.64	12.56	12.6	57400	12.3884	down	down	correct
PAM.US	Pampa Energía S.A	20251029	80.09	84.07	79.09	82.46	687200	82.46	up	up	correct
PAR.US	PAR Technology Corporation	20251029	35.05	35.65	34.62	35.09	820900	35.09	up	up	correct
PARR.US	Par Pacific Holdings Inc	20251029	39.75	41.69	38.82	40.95	803700	40.95	up	up	correct
PATH.US	UiPath Inc	20251029	16.45	16.68	16.0201	16.21	19572984	16.21	down	down	correct
PAY.US	Paymentus Holdings Inc	20251029	30.35	30.44	29.3	29.42	623100	29.42	down	down	correct
PAYC.US	Paycom Software Inc	20251029	195.35	196.595	185.62	186.46	795700	186.0288	down	down	correct
PB.US	Prosperity Bancshares Inc	20251029	62.77	67.47	62.58	65.12	2626901	64.5835	up	up	correct
PBA.US	Pembina Pipeline Corporation	20251029	37.97	38.25	37.39	37.55	3370800	37.0698	down	down	correct
PBF.US	PBF Energy Inc	20251029	32.74	34.6	32.12	34.11	3292100	33.594	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20251029	61.62	62.23	60.31	60.71	312500	60.71	down	up	incorrect
PBI.US	Pitney Bowes Inc	20251029	11.69	11.84	11.18	11.21	3989282	11.0109	down	up	incorrect
PBR.US	Petróleo Brasileiro S.A.	20251029	11.9	11.95	11.85	11.88	23171100	11.524	down	up	incorrect
PBT.US	Permian Basin Royalty Trust	20251029	18.02	18.49	17.94	18.07	50700	17.9655	up	down	incorrect
PCF.US	High Income Securities Fund	20251029	6.3	6.3	6.24	6.25	63200	6.0159	down	down	correct
PCG.US	PG&E Corporation	20251029	16.08	16.2	15.72	15.76	17256900	15.711	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20251029	51.26	51.26	51.163	51.163	100	50.127	down	down	correct
PCM.US	PCM Fund Inc	20251029	6.31	6.36	6.28	6.32	35000	6.0634	up	down	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20251029	13.06	13.07	12.99	13.04	174900	12.5849	down	up	incorrect
PCOR.US	Procore Technologies Inc	20251029	73.74	74.015	71.645	71.84	1379767	71.84	down	up	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20251029	8.89	8.94	8.86	8.86	159000	8.7182	down	up	incorrect
PD.US	PagerDuty Inc	20251029	16.1	16.19	15.7	15.76	1917255	15.76	down	up	incorrect
PDI.US	PIMCO Dynamic Income Fund	20251029	18.12	18.25	17.97	18.11	3141500	17.2537	down	up	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20251029	8.48	8.48	8	8.05	1589400	8.05	down	up	incorrect
PDO.US	Pimco Dynamic Income Opportunities Fund	20251029	13.94	13.95	13.83	13.9	679300	13.4009	down	down	correct
PDS.US	Precision Drilling Corporation	20251029	58.57	59.21	58.14	58.64	88300	58.64	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20251029	13.14	13.16	12.99	13.07	93400	12.7396	down	down	correct
PEB.US	PG	20251029	19.25	19.25	19.25	19.25	342	18.8493
PEG.US	Public Service Enterprise Group Incorporated	20251029	81.37	81.74	80.14	80.29	2535400	79.6524	down	down	correct
PEN.US	Penumbra Inc	20251029	234.26	239.01	228.72	233.37	492151	233.37	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20251029	21.53	21.75	21.49	21.54	40000	20.6305	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20251029	11.76	11.99	11.73	11.92	98000	11.6377	up	up	correct
PFE.US	Pfizer Inc	20251029	24.53	24.63	24.23	24.29	65438400	23.4764	down	down	correct
PFGC.US	Performance Food Group Company	20251029	99.69	99.69	98	98.36	763600	98.36	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20251029	18.53	18.59	18.435	18.46	30628	17.9264	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20251029	8.42	8.42	8.4	8.4	155610	8.0821	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20251029	7.48	7.5	7.45	7.47	256600	7.1875	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20251029	9.62	9.69	9.59	9.69	49900	9.4419	up	up	correct
PFS.US	Provident Financial Services Inc	20251029	18.72	19.01	18.32	18.56	814835	18.1311	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20251029	128.65	129.92	124.85	126.11	328300	125.3996	down	down	correct
PG.US	The Procter & Gamble Company	20251029	150.66	150.97	148.47	148.77	7405500	147.7212	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20251029	8.61	8.65	8.53	8.58	41100	8.3218	down	down	correct
PGR.US	The Progressive Corporation	20251029	210.29	211.07	206.58	207.97	5050913	195.5495	down	down	correct
PGRE.US	Paramount Group Inc	20251029	6.54	6.54	6.53	6.53	1781200	6.53	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20251029	10.45	10.45	10.3	10.32	44300	9.9053	down	down	correct
PH.US	Parker	20251029	767.43	784.38	767.2	775.03	484200	771.9189	up	down	incorrect
PHG.US	Koninklijke Philips N.V	20251029	27.75	27.88	27.48	27.6	1071000	27.6	down	up	incorrect
PHI.US	PLDT Inc	20251029	19.15	19.15	18.67	18.78	130900	18.78	down	up	incorrect
PHK.US	PIMCO High Income Fund	20251029	4.84	4.88	4.83	4.85	711600	4.6632	up	up	correct
PHM.US	PulteGroup Inc	20251029	119.26	121.5	116.34	118.23	2879600	117.987	down	down	correct
PHR.US	Phreesia Inc	20251029	23.25	23.865	22.883	23.22	406200	23.22	down	down	correct
PII.US	Polaris Inc	20251029	66.44	68.87	65.95	67.6	1382200	66.1683	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20251029	3.34	3.36	3.33	3.34	36900	3.2525
PINE.US	Alpine Income Property Trust Inc	20251029	14.54	14.8	14.434	14.5	146600	14.2644	down	down	correct
PINS.US	Pinterest Inc	20251029	33	33.435	32.485	32.81	10058420	32.81	down	down	correct
PIPR.US	Piper Sandler Companies	20251029	342.25	342.25	321.64	326.36	308900	319.5622	down	down	correct
PJT.US	PJT Partners Inc	20251029	180.42	181.05	167.01	168.89	367347	168.3495	down	down	correct
PK.US	Park Hotels & Resorts Inc	20251029	11	11.23	10.93	10.97	2340500	10.7163	down	down	correct
PKE.US	Park Aerospace Corp	20251029	19.36	19.57	18.75	19.07	188684	18.9583	down	down	correct
PKG.US	Packaging Corporation of America	20251029	204.78	204.78	195.79	196.65	996300	195.4527	down	down	correct
PKX.US	POSCO	20251029	57.24	58	57.05	57.47	118000	57.1276	up	up	correct
PLD.US	Prologis Inc	20251029	124.78	125.6	122.97	123.47	3329842	122.5156	down	down	correct
PLNT.US	Planet Fitness Inc	20251029	93.53	93.53	90.385	91.5	1778100	91.5	down	down	correct
PLOW.US	Douglas Dynamics Inc	20251029	31.49	32.01	31.21	31.5	112700	31.2249	up	up	correct
PLTR.US	Palantir Technologies Inc	20251029	191.08	199.85	190.49	198.81	65537258	198.81	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20251029	21.92	21.98	21.82	21.87	2005400	21.87	down	down	correct
PM.US	Philip Morris International Inc	20251029	149.24	150.14	146.39	146.77	7637100	145.4434	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20251029	7.95	7.95	7.86	7.89	330900	7.7283	down	up	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20251029	6.13	6.14	6.08	6.08	119000	5.975	down	up	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20251029	10.36	10.38	10.32	10.34	63300	10.1878	down	up	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20251029	12.7	12.76	12.29	12.32	980000	11.9421	down	up	incorrect
PNC.US	The PNC Financial Services Group Inc	20251029	181.32	183.59	180.03	181.02	2592955	179.6411	down	up	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20251029	6.99	7.01	6.95	6.96	64200	6.8416	down	down	correct
PNR.US	Pentair plc	20251029	109.22	110.12	106.99	107.62	1337500	107.3513	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20251029	90.35	90.85	88.92	89.12	1931800	87.3459	down	down	correct
POR.US	Portland General Electric Company	20251029	45.75	46.02	45.48	45.75	1907500	45.2467
POST.US	Post Holdings Inc	20251029	105.61	106.15	102.97	104.22	865700	104.22	down	down	correct
PPG.US	PPG Industries Inc	20251029	103.95	104	99.04	99.13	3446500	97.8365	down	down	correct
PPL.US	PPL Corporation	20251029	36.76	36.96	36.3	36.48	4331200	36.1854	down	down	correct
PPT.US	Putnam Premier Income Trust	20251029	3.65	3.66	3.61	3.61	132000	3.5068	down	down	correct
PRA.US	ProAssurance Corporation	20251029	24.05	24.07	23.95	23.97	468600	23.97	down	down	correct
PRG.US	PROG Holdings Inc	20251029	31.16	31.345	29.79	30.06	327216	29.9126	down	down	correct
PRGO.US	Perrigo Company plc	20251029	21.44	21.74	21.17	21.28	1967300	20.3634	down	down	correct
PRI.US	Primerica Inc	20251029	258.34	262.71	257.06	260.63	148400	258.4012	up	up	correct
PRLB.US	Proto Labs Inc	20251029	53.49	54.03	52.05	52.67	244900	52.67	down	down	correct
PRO.US	PROS Holdings Inc	20251029	23.03	23.04	22.99	22.99	1184600	22.99	down	down	correct
PRS.US	Prudential Financial Inc	20251029	25	25.04	24.92	24.96	36163	24.2511	down	down	correct
PRT.US	PermRock Royalty Trust	20251029	3.95	3.97	3.919	3.92	16200	3.8052	down	down	correct
PRU.US	Prudential Financial Inc	20251029	100.83	101.46	100.2	101.19	2284581	98.5337	up	up	correct
PSA.US	Public Storage	20251029	298.11	298.11	288.585	289.18	1720283	286.025	down	down	correct
PSEC.US	PA	20251029	16.77	16.98	16.64	16.64	7020	16.3182	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20251029	20.74	21.01	20.74	20.96	56120	20.4525	up	up	correct
PSFE.US	WT	20251029	0.0102	0.0103	0.0101	0.0101	8467	0.0101	down	down	correct
PSN.US	Parsons Corporation	20251029	83.38	84.89	82.39	82.74	508400	82.74	down	down	correct
PSO.US	Pearson plc	20251029	14.48	14.49	14.22	14.22	823700	14.22	down	down	correct
PSTG.US	Pure Storage Inc	20251029	96.25	97.63	94.652	97.58	1927400	97.58	up	up	correct
PSTL.US	Postal Realty Trust Inc	20251029	15.1	15.13	14.66	14.72	111500	14.2909	down	down	correct
PSX.US	Phillips 66	20251029	132.54	138.78	130.8	138	4455900	135.7206	up	up	correct
PTA.US	Cohen & Steers Tax	20251029	20.06	20.12	19.875	19.95	121100	19.4124	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20251029	13.7	13.79	13.62	13.76	1244300	13.272	up	up	correct
PUK.US	Prudential plc	20251029	28.05	28.22	27.73	27.81	1043900	27.81	down	down	correct
PUMP.US	ProPetro Holding Corp	20251029	9	11.28	8.55	11.1	25627000	11.1	up	up	correct
PVH.US	PVH Corp	20251029	83.05	83.88	79.91	80.53	603500	80.4467	down	down	correct
PVL.US	Permianville Royalty Trust	20251029	1.86	1.88	1.83	1.86	35500	1.7575
PWR.US	Quanta Services Inc	20251029	441.85	459.36	441.82	448.69	1886840	448.5731	up	up	correct
PYT.US	PPLUS Trust Series GSC	20251029	23.34	23.34	23.13	23.3	7703	22.6359	down	down	correct
QD.US	Qudian Inc	20251029	4.68	4.82	4.52	4.58	259500	4.58	down	up	incorrect
QGEN.US	QIAGEN N.V	20251029	45.4005	45.429	44.5835	44.8305	879900	44.7856	down	down	correct
QSR.US	Restaurant Brands International Inc	20251029	66.34	66.4	65.55	66.02	2872327	65.438	down	down	correct
QTWO.US	Q2 Holdings Inc	20251029	61.36	62.5	59.485	61.13	1673637	61.13	down	down	correct
QVCC.US	QVCC	20251029	10.52	10.67	10.52	10.61	34800	9.7228	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20251029	10.52	10.61	10.52	10.61	23603	9.7284	up	up	correct
R.US	Ryder System Inc	20251029	168.32	172.78	168.32	170.8	619100	169.1651	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20251029	13.22	13.23	13.17	13.2	107600	12.7311	down	down	correct
RACE.US	Ferrari N.V	20251029	398.07	398.68	389.1534	391.44	1046908	391.44	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20251029	27.76	28.04	26.885	27.15	394039	27.15	down	up	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20251029	102.44	102.89	99.51	99.84	965000	99.2605	down	up	incorrect
RBC.US	Regal Beloit Corporation	20251029	409.75	415.52	406.07	408.94	203600	408.94	down	up	incorrect
RBLX.US	Roblox Corporation	20251029	131.5	134.67	130.08	133.74	7389168	133.74	up	up	correct
RBOT.US	WT	20251029	0.0213	0.03	0.0213	0.0213	5709	0.0213
RC.US	Ready Capital Corporation	20251029	3.18	3.21	3.02	3.05	2361000	3.0359	down	down	correct
RCB.US	Ready Capital Corporation	20251029	24.59	24.59	24.465	24.47	1500	24.0864	down	down	correct
RCI.US	Rogers Communications Inc	20251029	40.13	40.13	39.55	39.78	1651600	39.3981	down	down	correct
RCL.US	Royal Caribbean Group	20251029	290.01	292.44	280.02	280.05	4187700	277.6188	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20251029	7.12	7.208	7.1	7.12	106718	6.9466
RCUS.US	Arcus Biosciences Inc	20251029	20	22.1099	19.8	20.29	2141360	20.29	up	up	correct
RDN.US	Radian Group Inc	20251029	33.11	33.32	32.83	33.11	854500	32.6196
RDW.US	Redwire Corp	20251029	7.88	8.135	7.76	7.85	4506500	7.85	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20251029	13.95	14	13.14	13.41	3612100	13.41	down	down	correct
RELX.US	RELX PLC	20251029	45.73	45.73	44.63	44.69	1807300	44.69	down	down	correct
RERE.US	AiHuiShou International Co. Ltd.	20251029	3.95	4.045	3.81	3.82	1068632	3.82	down	down	correct
RES.US	RPC Inc	20251029	4.82	5.05	4.81	5	1959900	4.9281	up	up	correct
REVG.US	REV Group Inc	20251029	61.18	62.326	59.02	59.98	513100	59.9223	down	down	correct
REX.US	REX American Resources Corporation	20251029	31.97	32.6	31.7	31.79	169600	31.79	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20251029	42.27	42.34	41.23	41.47	2135000	41.0212	down	down	correct
REZI.US	Resideo Technologies Inc	20251029	43.58	44.76	43.18	43.68	1329200	43.68	up	up	correct
RF.US	Regions Financial Corporation	20251029	24.06	24.5	23.91	24.07	32437800	23.5926	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20251029	11.57	11.66	11.37	11.42	107000	11.1011	down	up	incorrect
RFL.US	Rafael Holdings Inc	20251029	1.34	1.37	1.33	1.34	98700	1.34
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20251029	14.32	14.369	14.3	14.32	12800	13.9614
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20251029	12.97	13.01	12.88	12.92	105100	12.5955	down	up	incorrect
RGA.US	Reinsurance Group of America Incorporated	20251029	185.66	189.76	184.11	189.61	533515	187.8855	up	down	incorrect
RGR.US	Sturm Ruger & Company Inc	20251029	45.48	45.75	43.93	44.12	153930	44.0635	down	down	correct
RGS.US	Regis Corporation	20251029	29.95	30.1	29.85	30.1	3500	30.1	up	up	correct
RGT.US	Royce Global Value Trust Inc	20251029	12.9	13	12.81	12.86	2900	12.6704	down	down	correct
RH.US	RH	20251029	189.66	193.84	183.45	184.31	759900	184.31	down	down	correct
RHI.US	Robert Half International Inc	20251029	28.98	29.08	27.39	27.45	2563100	26.186	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20251029	85.56	87.95	85.36	86.65	606200	85.5766	up	down	incorrect
RIG.US	Transocean Ltd	20251029	3.75	3.9	3.73	3.83	64222000	3.83	up	down	incorrect
RIO.US	Rio Tinto Group	20251029	73.02	73.76	72.08	72.58	3273700	70.6056	down	up	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20251029	11.69	11.718	11.62	11.62	67500	11.1217	down	up	incorrect
RJF.US	Raymond James Financial Inc	20251029	157.8	160.23	156.98	158.25	1504500	157.7179	up	down	incorrect
RKT.US	Rocket Companies Inc	20251029	17.51	17.7	16.12	16.24	56967000	16.24	down	up	incorrect
RL.US	Ralph Lauren Corporation	20251029	328.54	330.78	326.43	327.58	441300	326.7527	down	up	incorrect
RLI.US	RLI Corp	20251029	58.61	58.99	58.09	58.43	568900	58.1341	down	down	correct
RLJ.US	RLJ Lodging Trust	20251029	6.84	7.02	6.8	6.88	2055100	6.746	up	up	correct
RLX.US	RLX Technology Inc	20251029	2.42	2.44	2.38	2.39	2138700	2.29	down	down	correct
RM.US	Regional Management Corp	20251029	39.58	39.65	38.5	39.04	41100	38.3912	down	down	correct
RMD.US	ResMed Inc	20251029	256.47	258.35	252.9	253.62	1172400	252.4335	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20251029	14.49	14.53	14.4	14.42	52100	14.0646	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20251029	14.05	14.12	13.97	14	73800	13.656	down	down	correct
RMT.US	Royce Micro	20251029	10.76	10.8	10.55	10.6	92200	10.3655	down	down	correct
RNG.US	RingCentral Inc	20251029	30.28	30.53	29.5	29.67	1104800	29.67	down	down	correct
RNGR.US	Ranger Energy Services Inc	20251029	13.71	14.183	13.439	13.95	129000	13.8844	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20251029	21.45	21.74	21.14	21.2	168800	20.6449	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20251029	240	251.94	239.6	247.56	737400	247.1965	up	up	correct
ROG.US	Rogers Corporation	20251029	86.41	86.68	81.31	83.59	895000	83.59	down	down	correct
ROK.US	Rockwell Automation Inc	20251029	363.13	372.225	362.5	368.15	880762	365.5336	up	up	correct
ROL.US	Rollins Inc	20251029	56.26	56.26	53.74	53.87	3630300	53.5403	down	down	correct
ROP.US	Roper Technologies Inc	20251029	451.58	454.78	444.13	446.28	1657931	445.3676	down	down	correct
RPM.US	RPM International Inc	20251029	110.95	111.185	108.25	108.37	873047	107.8492	down	down	correct
RPT.US	RPT Realty	20251029	2.42	2.525	2.42	2.48	39800	14.2208	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20251029	12.18	12.19	11.9	11.93	509200	11.4686	down	down	correct
RRC.US	Range Resources Corporation	20251029	35	36.53	34.405	34.99	5864807	34.9033	down	down	correct
RRX.US	Regal Beloit Corporation	20251029	145.48	153.68	145.48	150.63	1421600	150.2597	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20251029	279.06	284.61	276.41	282.23	458142	279.8325	up	down	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20251029	14.9	14.9	14.71	14.84	109600	14.2938	down	up	incorrect
RSG.US	Republic Services Inc	20251029	215.45	216.515	209.83	210.5	2364118	209.8792	down	up	incorrect
RSI.US	Rush Street Interactive Inc	20251029	18.43	18.84	17.83	18.17	1553220	18.17	down	up	incorrect
RSKD.US	Riskified Ltd.	20251029	4.87	4.88	4.72	4.75	326700	4.75	down	up	incorrect
RTX.US	Raytheon Technologies Corporation	20251029	177.785	178.98	176	176.36	4285200	175.0842	down	up	incorrect
RVLV.US	Revolve Group Inc	20251029	23.21	24.06	23.04	23.28	1083421	23.28	up	down	incorrect
RVT.US	Royce Value Trust Inc	20251029	16.25	16.35	15.92	16.05	172300	15.5362	down	down	correct
RWT.US	Redwood Trust Inc	20251029	5.59	5.64	5.46	5.49	1464400	5.3175	down	down	correct
RY.US	Royal Bank of Canada	20251029	149.05	149.25	146.37	146.69	612900	145.6746	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20251029	7.08	7.22	6.88	7.02	1088500	7.02	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20251029	51.56	52	50.75	50.87	1851697	50.5957	down	down	correct
RYI.US	Ryerson Holding Corporation	20251029	20.84	22.78	19.7	22.26	2460009	21.9289	up	up	correct
RYN.US	Rayonier Inc	20251029	23.01	23.14	22.56	22.58	1708800	22.2934	down	down	correct
S.US	SentinelOne Inc.	20251029	17.49	17.49	16.79	16.88	5123300	16.88	down	down	correct
SA.US	Seabridge Gold Inc	20251029	23.78	24.24	23.24	23.45	1100600	23.45	down	down	correct
SACH.US	PA	20251029	17.5	18.64	17.5	17.627	3023	17.1609	up	up	correct
SAFE.US	Safehold Inc	20251029	15.5	15.5	14.52	14.56	520998	14.3727	down	down	correct
SAH.US	Sonic Automotive Inc	20251029	63.49	65.08	62.35	62.97	314200	62.6038	down	down	correct
SAIC.US	Science Applications International Corporation	20251029	92.01	92.03	90.15	90.66	560900	90.3625	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20251029	22.72	22.72	20.725	21.44	2517200	21.44	down	down	correct
SAM.US	The Boston Beer Company Inc	20251029	221.17	222	211.14	212.98	320800	212.98	down	down	correct
SAN.US	Banco Santander S.A	20251029	10.35	10.47	10.29	10.35	3020100	10.2533
SAP.US	SAP SE	20251029	264.62	264.73	258.93	259.64	2019700	259.64	down	down	correct
SAR.US	Saratoga Investment Corp	20251029	22.8	22.84	22.25	22.36	88300	21.1861	down	down	correct
SB.US	Safe Bulkers Inc	20251029	4.6	4.7	4.585	4.62	393860	4.5416	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20251029	15.35	15.58	14.86	15.04	2078500	15.04	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20251029	7.85	7.86	7.8	7.82	58100	7.6538	down	down	correct
SBR.US	Sabine Royalty Trust	20251029	72.59	72.98	70	70.34	32200	69.2168	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20251029	24.84	24.89	24.48	24.48	862500	24.0168	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20251029	11.37	11.42	10.64	10.75	5263300	10.75	down	down	correct
SCCO.US	Southern Copper Corporation	20251029	139.0956	142.5206	138.2787	139.44	1750272	137.8631	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20251029	15.18	15.22	15	15.02	77700	14.5487	down	down	correct
SCE.US	PL	20251029	16.2	16.45	16.2	16.4	88041	16.1088	up	up	correct
SCHW.US	The Charles Schwab Corporation	20251029	93.49	95.11	93.25	94.61	11773900	94.0246	up	up	correct
SCI.US	Service Corporation International	20251029	80.34	80.59	79.7	80.09	1399700	79.7446	down	down	correct
SCL.US	Stepan Company	20251029	43.9	45.92	43.15	44.18	432600	43.4558	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20251029	12.25	12.37	12.02	12.1	184100	11.4835	down	down	correct
SCS.US	Steelcase Inc	20251029	16.6	16.62	15.89	15.96	1796400	15.96	down	down	correct
SD.US	SandRidge Energy Inc	20251029	11.55	11.81	11.5	11.71	210400	11.61	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20251029	16.56	16.58	16.445	16.53	65100	16.1044	down	down	correct
SDRL.US	Seadrill Limited	20251029	31.11	31.55	30.1	30.54	909533	30.54	down	down	correct
SE.US	Sea Limited	20251029	159.5	159.64	154.87	155.93	3152500	155.93	down	down	correct
SEE.US	Sealed Air Corporation	20251029	34.27	34.5	33.48	33.69	1076206	33.5306	down	up	incorrect
SEM.US	Select Medical Holdings Corporation	20251029	14.25	14.67	14.12	14.28	1294900	14.1528	up	down	incorrect
SEMR.US	SEMrush Holdings Inc	20251029	7.77	7.77	7.315	7.32	1366908	7.32	down	up	incorrect
SF.US	Stifel Financial Corp	20251029	116.28	117.59	115.7	117.56	1631400	77.7193	up	down	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20251029	22.03	22.16	22.02	22.0201	8411	21.6757	down	up	incorrect
SFL.US	SFL Corporation Ltd	20251029	7.31	7.38	7.14	7.19	1126400	7.0122	down	down	correct
SG.US	Sweetgreen Inc.	20251029	6.85	7.055	6.71	6.94	6674982	6.94	up	up	correct
SGU.US	Star Group L.P	20251029	11.65	11.67	11.4	11.47	24700	11.3042	down	down	correct
SHAK.US	Shake Shack Inc	20251029	90.42	92.39	89.1	89.81	2234887	89.81	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20251029	52.87	53.38	52.33	52.65	461300	52.3659	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20251029	9	9.29	8.98	9.08	1133600	8.9903	up	up	correct
SHOP.US	Shopify Inc	20251029	180	182.19	176.3	179.01	10790100	179.01	down	down	correct
SHW.US	The Sherwin	20251029	351.89	353.45	344.99	345.73	2037200	344.1629	down	down	correct
SI.US	Silvergate Capital Corporation	20251029	12.05	12.1726	11.685	11.72	56795	11.72	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20251029	1.75	1.76	1.72	1.75	2933000	1.75
SIG.US	Signet Jewelers Limited	20251029	101.66	103.14	99.3	101.25	628623	100.8995	down	down	correct
SII.US	Sprott Inc	20251029	82.67	83.77	81.41	82.24	168600	81.6648	down	down	correct
SITC.US	SITE Centers Corp	20251029	8.63	8.64	8.41	8.5	1268781	6.463	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20251029	127.77	137.315	125.02	132.15	1633400	132.15	up	up	correct
SJM.US	The J. M. Smucker Company	20251029	103.46	104.41	100.59	101.21	1754800	99.2078	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20251029	5.41	5.47	5.4	5.43	351600	5.43	up	up	correct
SKIL.US	Skillsoft Corp	20251029	13.35	13.57	12.27	12.52	178869	12.52	down	down	correct
SKM.US	SK Telecom Co.Ltd	20251029	21.26	21.26	20.95	20.99	515500	20.99	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20251029	32.95	33.69	32.61	32.99	1356300	32.4004	up	up	correct
SKY.US	Skyline Champion Corporation	20251029	71.41	72.04	64.88	66.16	1322100	66.16	down	up	incorrect
SLB.US	Schlumberger Limited	20251029	35.92	36.9455	35.79	36.83	16662785	36.3271	up	up	correct
SLF.US	Sun Life Financial Inc	20251029	62.14	62.26	61.52	61.73	314600	60.4227	down	down	correct
SLG.US	SL Green Realty Corp	20251029	52.38	52.98	51.01	51.57	1456100	51.0311	down	down	correct
SLQT.US	SelectQuote Inc	20251029	2.11	2.22	2.075	2.11	856616	2.11
SM.US	SM Energy Company	20251029	20.55	21.3	20.55	20.62	3052359	20.402	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20251029	16.18	16.27	16.08	16.15	2485000	16.15	down	down	correct
SMG.US	The Scotts Miracle	20251029	55.64	56.04	53.9	54.03	695700	52.8501	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20251029	5.83	6.12	5.83	6.06	54000	6.06	up	up	correct
SMP.US	Standard Motor Products Inc	20251029	39.69	40.28	38.57	39	139500	38.398	down	down	correct
SMRT.US	SmartRent Inc	20251029	1.41	1.4328	1.36	1.38	317256	1.38	down	down	correct
SMWB.US	Similarweb Ltd	20251029	8.97	9.08	8.375	8.44	270179	8.44	down	down	correct
SNA.US	Snap	20251029	341.32	344.43	336.41	337.15	273900	332.5473	down	down	correct
SNAP.US	Snap Inc	20251029	7.74	7.91	7.681	7.74	35991900	7.74
SNDR.US	Schneider National Inc	20251029	22.71	22.97	22.26	22.63	1044400	22.5512	down	down	correct
SNN.US	Smith & Nephew plc	20251029	36.5	36.5	35.74	35.78	329200	35.78	down	down	correct
SNOW.US	Snowflake Inc.	20251029	268.3	272.39	264.2	269.7	4105250	269.7	up	up	correct
SNV.US	Synovus Financial Corp	20251029	44.9	44.97	43.65	44.06	1987731	43.7341	down	down	correct
SNX.US	TD SYNNEX	20251029	155.92	158.605	154.83	155.67	487496	155.1731	down	down	correct
SO.US	The Southern Company	20251029	93.57	94.39	92.85	93.51	6431000	92.0242	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20251029	23.11	23.11	22.93	22.93	7649	22.261	down	down	correct
SOJD.US	SOJD	20251029	20.95	20.99	20.84	20.91	86100	20.6001	down	down	correct
SOJE.US	SOJE	20251029	18.75	18.79	18.66	18.66	46000	18.3924	down	down	correct
SOL.US	ReneSola Ltd	20251029	1.84	1.86	1.83	1.84	166968	1.84
SON.US	Sonoco Products Company	20251029	39.7	40.31	39.27	39.7	2903600	38.8189
SONX.US	Sonendo Inc.	20251029	0.4	0.881	0.26	0.26	9713	0.26	down	down	correct
SONY.US	Sony Group Corporation	20251029	28.46	28.47	28.06	28.18	3628588	28.18	down	down	correct
SOR.US	Source Capital Inc	20251029	45.55	45.66	45.27	45.29	13900	44.4936	down	down	correct
SOS.US	SOS Limited	20251029	1.74	1.83	1.71	1.75	16200	1.75	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20251029	106.84	106.84	106.2312	106.2312	714	91.1822	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20251029	56.02	56.41	54.05	54.45	262500	53.6706	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20251029	4.06	4.166	3.97	4.02	2986200	4.02	down	down	correct
SPE.US	Special Opportunities Fund Inc	20251029	15.39	15.41	15.18	15.21	19800	14.1121	down	down	correct
SPG.US	Simon Property Group Inc	20251029	175.69	176.58	172.39	173.64	2293400	171.53	down	down	correct
SPGI.US	S&P Global Inc	20251029	489.36	490	470.97	473.05	2540700	471.0269	down	down	correct
SPH.US	Suburban Propane Partners L.P	20251029	18.88	18.94	18.29	18.29	114100	17.6751	down	up	incorrect
SPIR.US	Spire Corporation	20251029	11.22	11.3	10.63	10.66	298951	10.66	down	up	incorrect
SPLP.US	Steel Partners Holdings L.P	20251029	43	43	43	43	0	43
SPNT.US	SiriusPoint Ltd	20251029	18.03	18.28	17.95	18.25	611600	18.25	up	down	incorrect
SPOT.US	Spotify Technology S.A	20251029	651.43	673.16	650.94	665.67	1590800	665.67	up	down	incorrect
SPR.US	Spirit AeroSystems Holdings Inc	20251029	39.47	39.47	37.9	38.08	1363748	38.08	down	up	incorrect
SPXC.US	SPX Corporation	20251029	197.37	201.12	196.21	200	508000	200	up	down	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20251029	17.83	17.86	17.71	17.74	81100	17.4045	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20251029	45.11	46.97	45	46.07	1306000	46.07	up	up	correct
SQNS.US	Sequans Communications S.A	20251029	8	8.1	7.35	7.71	343300	7.71	down	down	correct
SR.US	Spire Inc	20251029	88.62	89.07	86.25	86.88	501900	86.008	down	down	correct
SRE.US	Sempra	20251029	92.26	93.06	91.67	92.2	2200500	91.5323	down	down	correct
SREA.US	Sempra Energy	20251029	23.47	23.47	23.23	23.35	45546	22.9703	down	down	correct
SRG.US	Seritage Growth Properties	20251029	4.11	4.15	4	4.07	161500	4.07	down	down	correct
SRI.US	Stoneridge Inc	20251029	7.18	7.25	6.86	7.06	224882	7.06	down	down	correct
SRL.US	Scully Royalty Ltd	20251029	6.23	6.26	5.9	6.26	2400	6.26	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20251029	43.03	43.3965	42.76	42.9801	27320	39.0125	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20251029	185.09	186.63	179.33	179.49	448880	179.1676	down	down	correct
SSL.US	Sasol Limited	20251029	6.3	6.31	6.21	6.22	994600	6.22	down	down	correct
SSTK.US	Shutterstock Inc	20251029	25.05	25.91	24.83	25.06	310904	24.1307	up	up	correct
ST.US	Sensata Technologies Holding plc	20251029	32.25	33.9	32.07	32.64	2941662	32.4072	up	up	correct
STAG.US	STAG Industrial Inc	20251029	37.9	37.93	37.18	37.64	1773600	37.2757	down	down	correct
STC.US	Stewart Information Services Corporation	20251029	72.1	72.84	69.23	70.13	213500	69.6215	down	down	correct
STE.US	STERIS plc	20251029	241	241	236	236.79	560400	235.6104	down	down	correct
STEM.US	Stem Inc	20251029	23.98	25.18	22.79	23.1	425300	23.1	down	down	correct
STG.US	Sunlands Technology Group	20251029	6.66	6.702	6.66	6.702	1000	6.702	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20251029	38.25	38.91	38.25	38.61	70500	36.7911	up	up	correct
STLA.US	Stellantis N.V	20251029	11.27	11.43	11.1	11.21	20943200	11.21	down	down	correct
STM.US	STMicroelectronics N.V	20251029	25.46	25.48	24.53	24.68	5769200	24.5961	down	down	correct
STN.US	Stantec Inc	20251029	113.59	113.835	112.37	112.94	175886	112.7505	down	down	correct
STNG.US	Scorpio Tankers Inc	20251029	61.94	63.05	61.77	62.03	688800	61.256	up	up	correct
STT.US	State Street Corporation	20251029	118	119.33	116.29	116.75	3290100	115.9898	down	down	correct
STVN.US	Stevanato Group S.p.A.	20251029	25.85	26.57	25.33	25.8	188190	25.8	down	down	correct
STWD.US	Starwood Property Trust Inc	20251029	18.43	18.62	18.19	18.27	3345100	17.7985	down	down	correct
STZ.US	Constellation Brands Inc	20251029	133.54	133.88	130.75	130.98	2823147	129.1196	down	down	correct
SU.US	Suncor Energy Inc	20251029	40.12	40.33	39.61	40	2567600	39.3079	down	down	correct
SUI.US	Sun Communities Inc	20251029	121.95	121.95	118.56	119.53	1109100	118.5392	down	down	correct
SUN.US	Sunoco LP	20251029	54.09	54.09	53.32	53.39	355338	51.6315	down	down	correct
SUPV.US	Grupo Supervielle S.A	20251029	10.99	11.6	10.38	11.52	3993800	11.52	up	up	correct
SUZ.US	Suzano S.A	20251029	9.28	9.28	9.115	9.16	1338492	8.9631	down	down	correct
SWK.US	Stanley Black & Decker Inc	20251029	71.26	72.4	69.44	69.96	1861100	69.1481	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20251029	81.47	81.47	79.64	79.95	303600	78.7812	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20251029	5.97	5.99	5.88	5.89	67400	5.89	down	down	correct
SXC.US	SunCoke Energy Inc	20251029	7.99	8.11	7.88	7.95	999800	7.6914	down	down	correct
SXI.US	Standex International Corporation	20251029	243	247.16	237.31	244.43	92700	243.7527	up	down	incorrect
SXT.US	Sensient Technologies Corporation	20251029	93.97	93.97	89.55	90.02	494407	89.237	down	up	incorrect
SYF.US	Synchrony Financial	20251029	74.11	74.84	72.91	73.21	3200300	72.6147	down	down	correct
SYK.US	Stryker Corporation	20251029	375.28	375.31	367.57	369.59	1451400	368.6716	down	down	correct
SYY.US	Sysco Corporation	20251029	75.32	75.68	74.11	74.29	4057100	73.7456	down	down	correct
T.US	PC	20251029	19.87	19.93	19.7775	19.82	118552	19.5181	down	down	correct
TAC.US	TransAlta Corporation	20251029	17.26	17.88	17.04	17.73	1728700	17.6082	up	down	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20251029	13.88	13.94	13.74	13.77	3576800	13.77	down	up	incorrect
TAL.US	TAL Education Group	20251029	12.19	12.27	11.86	12.03	5563600	12.03	down	up	incorrect
TALO.US	Talos Energy Inc	20251029	9.53	9.73	9.46	9.57	1351500	9.57	up	down	incorrect
TAP.US	Molson Coors Beverage Company	20251029	44.83	44.93	43.468	43.51	2637660	42.6224	down	up	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20251029	23.21	23.24	23.07	23.15	47356	22.8105	down	down	correct
TBI.US	TrueBlue Inc	20251029	5.53	5.54	4.98	4.99	174700	4.99	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20251029	43	43	43	43	1600	43
TD.US	The Toronto	20251029	82.58	82.83	81.46	81.78	1266900	81.1143	down	down	correct
TDC.US	Teradata Corporation	20251029	21.33	21.37	20.96	21.04	861900	21.04	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20251029	11.65	11.8375	11.65	11.68	73039	11.5764	up	up	correct
TDG.US	TransDigm Group Incorporated	20251029	1327.23	1337.83	1301.6	1316	243800	1316	down	down	correct
TDOC.US	Teladoc Health Inc	20251029	8.4	8.6	8.19	8.23	12562250	8.23	down	down	correct
TDS.US	Telephone and Data Systems Inc	20251029	39.86	39.86	38.76	39.22	572900	39.1792	down	down	correct
TDW.US	Tidewater Inc	20251029	48.68	50.15	48.1	49.4	635100	49.4	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20251029	523.5	525.72	513.78	515.33	369900	515.33	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20251029	12.2	12.22	12.17	12.207	75700	12.207	up	up	correct
TECK.US	Teck Resources Limited	20251029	43.76	44.98	43.54	43.94	3516100	43.8528	up	up	correct
TEF.US	Telefónica S.A	20251029	5.21	5.21	5.16	5.17	531767	4.9513	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20251029	6.5	6.5	6.46	6.49	232800	6.0127	down	down	correct
TEL.US	TE Connectivity Ltd	20251029	244.08	246.13	236.21	240.76	3133300	239.2299	down	down	correct
TEN.US	Tenneco Inc	20251029	23.9	24.25	23.74	24.03	227600	23.0909	up	up	correct
TEO.US	Telecom Argentina S.A	20251029	11.47	11.62	10.85	10.94	485400	10.5642	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20251029	19.97	20.62	19.89	20.23	17115500	20.23	up	up	correct
TEX.US	Terex Corporation	20251029	57.24	58.245	55.49	55.98	1760960	55.6287	down	down	correct
TFC.US	Truist Financial Corporation	20251029	44	44.57	43.66	43.91	9490600	42.9728	down	down	correct
TFII.US	TFI International Inc	20251029	88.41	91.28	87.35	89.25	455100	88.8492	up	up	correct
TFSA.US	TFSA	20251029	24.47	24.47	24.47	24.47	100	24.0434
TFX.US	Teleflex Incorporated	20251029	129.52	130.35	127.59	128.12	432200	127.3526	down	down	correct
TG.US	Tredegar Corporation	20251029	7.41	7.42	7.03	7.11	119200	7.11	down	down	correct
TGNA.US	TEGNA Inc	20251029	19.77	19.92	19.6	19.7	1194900	19.5722	down	up	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20251029	31.01	33.7	30.97	31.53	1072200	31.53	up	up	correct
TGT.US	Target Corporation	20251029	96.52	97.07	94.03	94.12	6125647	92.0017	down	down	correct
THC.US	Tenet Healthcare Corporation	20251029	205.34	212.22	203.54	209.14	1422483	209.14	up	up	correct
THG.US	The Hanover Insurance Group Inc	20251029	167.5	169.45	167.44	168.39	338800	167.5247	up	up	correct
THO.US	Thor Industries Inc	20251029	107.89	108.9	103.03	103.62	649900	103.1089	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20251029	18.21	18.215	17.96	18	189100	17.3332	down	down	correct
THR.US	Thermon Group Holdings Inc	20251029	28.08	28.94	27.56	27.91	175900	27.91	down	down	correct
THS.US	TreeHouse Foods Inc	20251029	18.97	19.16	18.36	18.39	747200	18.39	down	down	correct
THW.US	Tekla World Healthcare Fund	20251029	13.08	13.09	12.96	12.99	135300	12.5222	down	down	correct
TISI.US	Team Inc	20251029	16.75	16.81	15.63	15.63	25057	15.63	down	down	correct
TJX.US	The TJX Companies Inc	20251029	143.57	143.835	140.86	141.69	4383445	140.8838	down	down	correct
TK.US	Teekay Corporation	20251029	9.42	9.53	9.31	9.5	729200	9.5	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20251029	6.05	6.06	6	6.03	1130800	5.9044	down	down	correct
TKR.US	The Timken Company	20251029	83	84.43	78.19	79.25	1411100	78.6467	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20251029	20	20.01	19.81	19.98	393300	19.98	down	down	correct
TLYS.US	Tilly's Inc	20251029	1.55	1.61	1.53	1.54	40600	1.54	down	down	correct
TM.US	Toyota Motor Corporation	20251029	207.03	208	206.37	207.09	412200	207.09	up	up	correct
TME.US	Tencent Music Entertainment Group	20251029	23	23.215	22.62	22.91	4623400	22.91	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20251029	59.19	60.34	58.36	59.08	1331500	59.08	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20251029	558.31	571.57	555.06	558.31	1953600	557.8905
TNC.US	Tennant Company	20251029	81.34	82.7	80.34	81.19	76380	80.4467	down	down	correct
TNET.US	TriNet Group Inc	20251029	63.82	65.125	57.77	58.61	856799	58.3374	down	down	correct
TNK.US	Teekay Tankers Ltd	20251029	59.73	61.17	59.6034	60.29	600755	59.8509	up	up	correct
TNL.US	Travel + Leisure Co	20251029	64.06	65.02	63.27	63.78	721525	63.2827	down	down	correct
TOL.US	Toll Brothers Inc	20251029	137	140.33	132.51	134.6	2245681	134.3518	down	down	correct
TOST.US	Toast Inc.	20251029	36.77	36.79	35.51	35.74	12010480	35.74	down	down	correct
TPB.US	Turning Point Brands Inc	20251029	88.31	90.84	86.71	88.16	251000	88.0994	down	down	correct
TPC.US	Tutor Perini Corporation	20251029	68.35	70.45	68.12	69.34	487300	69.2794	up	up	correct
TPH.US	Tri Pointe Homes Inc	20251029	32.07	32.575	31.51	31.85	1532727	31.85	down	down	correct
TPL.US	Texas Pacific Land Corporation	20251029	914.9991	940.6841	911.1892	924.399	286935	307.2106	up	up	correct
TPR.US	Tapestry Inc	20251029	112.67	113.955	111.58	112.92	2714686	112.2266	up	up	correct
TPTA.US	TPTA	20251029	22.79	22.95	22.79	22.95	600	22.5881	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20251029	5.64	5.72	5.53	5.55	219200	5.3385	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20251029	21.05	21.18	20.95	21.0377	7741	20.9009	down	down	correct
TR.US	Tootsie Roll Industries Inc	20251029	35.62	36.56	35.1901	35.71	234531	34.5146	up	up	correct
TRC.US	Tejon Ranch Co	20251029	15.92	16.07	15.51	15.67	85400	15.67	down	down	correct
TREX.US	Trex Company Inc	20251029	49.86	50.32	47.98	48.64	2258594	48.64	down	down	correct
TRGP.US	Targa Resources Corp	20251029	152.37	153.04	150.01	151.38	1170600	149.6347	down	down	correct
TRI.US	Thomson Reuters Corporation	20251029	160.51	160.51	151.53	152.84	1578600	151.0297	down	down	correct
TRN.US	Trinity Industries Inc	20251029	27.55	28.33	27.3	27.83	603000	27.5188	up	up	correct
TRNO.US	Terreno Realty Corporation	20251029	60	60.13	57.8	58.29	754700	57.7959	down	down	correct
TROX.US	Tronox Holdings plc	20251029	3.62	3.73	3.56	3.64	2636400	3.5606	up	up	correct
TRP.US	TC Energy Corporation	20251029	51	51.08	50.22	50.37	2070000	49.8262	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20251029	8.96	9.37	8.61	8.67	893300	8.4416	down	down	correct
TRU.US	TransUnion	20251029	82.5	82.54	79.69	80.41	5019300	80.1603	down	up	incorrect
TRV.US	The Travelers Companies Inc	20251029	265.28	269.33	265.24	267.91	1262700	266.8543	up	down	incorrect
TS.US	Tenaris S.A	20251029	37.79	38.65	37.74	38.08	2386700	37.5217	up	up	correct
TSE.US	Trinseo S.A	20251029	1.52	1.53	1.32	1.36	705600	1.36	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20251029	4.89	4.92	4.89	4.89	128700	4.6967
TSLX.US	Sixth Street Specialty Lending Inc	20251029	22.69	23.19	22.65	22.78	372400	22.2732	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20251029	305.8	307.96	302.38	305.09	16177310	304.3079	down	down	correct
TSN.US	Tyson Foods Inc	20251029	51.69	51.76	50.65	50.72	2867335	49.8713	down	down	correct
TSQ.US	Townsquare Media Inc	20251029	6.42	6.42	6.27	6.33	84300	6.1186	down	down	correct
TT.US	Trane Technologies plc	20251029	426.4	437.75	425.76	427.48	2138200	425.4624	up	up	correct
TTC.US	The Toro Company	20251029	74.33	76.26	74.04	75.18	806200	74.8025	up	down	incorrect
TTE.US	TotalEnergies SE	20251029	62.55	63.28	62.17	62.22	1417200	61.35	down	up	incorrect
TTI.US	TETRA Technologies Inc	20251029	7.68	7.76	6.7	7.21	6623700	7.21	down	up	incorrect
TU.US	TELUS Corporation	20251029	14.99	15	14.67	14.75	7134700	14.4198	down	down	correct
TUYA.US	Tuya Inc	20251029	2.34	2.3433	2.29	2.31	1061693	2.31	down	down	correct
TV.US	Grupo Televisa S.A.B	20251029	2.77	2.85	2.74	2.75	1348000	2.75	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20251029	23.97	24.17	23.9501	24.065	13955	23.8021	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20251029	23.97	24.18	23.9301	24.14	25558	23.8644	up	up	correct
TWI.US	Titan International Inc	20251029	7.75	8.17	7.735	7.96	493076	7.96	up	up	correct
TWLO.US	Twilio Inc	20251029	113.09	113.815	111.18	111.61	2100225	111.61	down	down	correct
TWN.US	The Taiwan Fund Inc	20251029	57.98	58.75	57.4	58.1	16900	52.0672	up	up	correct
TWO.US	Two Harbors Investment Corp	20251029	9.7	9.95	9.59	9.64	2836098	9.3302	down	down	correct
TX.US	Ternium S.A	20251029	36.12	37.23	33.01	35.84	1258700	34.9512	down	down	correct
TXT.US	Textron Inc	20251029	80.07	81.19	79.08	79.99	1802400	79.9716	down	down	correct
TY.US	Tri	20251029	34.63	34.84	34.26	34.58	48000	34.3121	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20251029	42.5	42.55	42.07	42.11	65900	40.3614	down	down	correct
TYL.US	Tyler Technologies Inc	20251029	504.43	510.19	475.77	478	725942	478	down	down	correct
U.US	Unity Software Inc	20251029	36.78	37.79	36.3	37.14	5882171	37.14	up	up	correct
UA.US	Under Armour Inc	20251029	4.55	4.59	4.44	4.46	5637379	4.46	down	down	correct
UAA.US	Under Armour Inc	20251029	4.7	4.76	4.61	4.62	11360100	4.62	down	down	correct
UAN.US	CVR Partners LP	20251029	92	92.83	91.44	91.76	15360	87.7318	down	down	correct
UBER.US	Uber Technologies Inc	20251029	96.24	96.89	94.53	95.76	14532900	95.76	down	down	correct
UBS.US	UBS Group AG	20251029	38.575	38.865	38.12	38.28	2942400	38.28	down	up	incorrect
UDR.US	UDR Inc	20251029	34.6	34.67	33.52	33.56	4753400	33.1681	down	up	incorrect
UE.US	Urban Edge Properties	20251029	19.79	20.505	19.555	19.74	1324500	19.5492	down	up	incorrect
UFI.US	Unifi Inc	20251029	4.41	4.49	4.331	4.37	56521	4.37	down	up	incorrect
UGI.US	UGI Corporation	20251029	33.6	33.73	33.18	33.21	1011300	32.8826	down	down	correct
UGP.US	Ultrapar Participações S.A	20251029	3.94	3.95	3.84	3.85	1793500	3.6911	down	down	correct
UHS.US	Universal Health Services Inc	20251029	217.8	227.22	217.7	225.3	1020200	224.8966	up	down	incorrect
UHT.US	Universal Health Realty Income Trust	20251029	36.92	37.15	36.19	36.41	106400	35.755	down	up	incorrect
UI.US	Ubiquiti Inc	20251029	765.41	780.23	757.06	773.52	327840	771.554	up	down	incorrect
UIS.US	Unisys Corporation	20251029	3.7	3.71	3.52	3.53	764700	3.53	down	up	incorrect
UL.US	Unilever PLC	20251029	61.5816	61.6316	60.8809	61.031	2694725	67.5806	down	up	incorrect
UMC.US	United Microelectronics Corporation	20251029	7.8	7.81	7.29	7.39	12481800	7.39	down	down	correct
UMH.US	UMH Properties Inc	20251029	14.34	14.52	14.25	14.28	790000	13.8706	down	down	correct
UNF.US	UniFirst Corporation	20251029	158.85	159.62	155	155.56	156000	155.0251	down	down	correct
UNFI.US	United Natural Foods Inc	20251029	38.53	39.13	37.88	38.29	648000	38.29	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20251029	364.28	366.15	353.88	355.26	11874950	352.8874	down	down	correct
UNM.US	Unum Group	20251029	74.21	75.3	74.16	74.86	1609710	74.4086	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20251029	24.16	24.27	24.16	24.23	9085	23.4407	up	up	correct
UNP.US	Union Pacific Corporation	20251029	216.64	218.16	215.53	216.37	3588251	213.9934	down	down	correct
UP.US	Wheels Up Experience Inc	20251029	1.45	1.52	1.413	1.46	4275700	1.46	up	up	correct
UPS.US	United Parcel Service Inc	20251029	96.9	98.29	95.7251	97.4	10789190	94.419	up	up	correct
URI.US	United Rentals Inc	20251029	882.24	896.47	867.04	870.78	656100	867.0031	down	down	correct
USA.US	Liberty All	20251029	6.41	6.42	6.36	6.42	1415767	6.0669	up	up	correct
USAC.US	USA Compression Partners LP	20251029	22.35	22.63	22.01	22.06	215400	21.5995	down	down	correct
USB.US	U.S. Bancorp	20251029	46.91	47.49	46.37	46.64	8829500	46.1934	down	down	correct
USDP.US	USD Partners LP	20251029	0.007	0.008	0.007	0.007	2200	0.007
USFD.US	US Foods Holding Corp	20251029	74	74	72.77	73.04	1759498	73.04	down	down	correct
USNA.US	USANA Health Sciences Inc	20251029	20.06	20.21	19.52	19.61	430800	19.61	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20251029	89.66	91.63	86.98	88.08	175500	87.527	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20251029	23.82	23.9	23.56	23.63	618900	23.0396	down	down	correct
UTI.US	Universal Technical Institute Inc	20251029	33.78	34.06	32.14	32.62	643400	32.62	down	down	correct
UTL.US	Unitil Corporation	20251029	49.9	50	48.45	48.69	77900	47.7869	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20251029	30.95	31.71	30.84	31.44	258300	31.142	up	up	correct
UVV.US	Universal Corporation	20251029	51.25	51.45	50.71	51.06	280300	50.2916	down	down	correct
UWMC.US	WS	20251029	5.78	5.9	5.5	5.64	12376277	5.64	down	down	correct
UZD.US	UZD	20251029	21.46	21.84	21.46	21.81	13000	21.0116	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20251029	18.18	18.343	18.1	18.15	5400	17.4823	down	down	correct
UZF.US	UZF	20251029	18.61	18.65	18.523	18.64	4100	17.9539	up	up	correct
V.US	Visa Inc	20251029	346	350.98	339	341.28	8361652	339.8962	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20251029	67.81	68.3	65.82	66.54	483700	64.8647	down	down	correct
VAL.US	WT	20251029	3	3.245	3	3.05	33170	3.05	up	up	correct
VALE.US	Vale S.A.	20251029	11.86	11.94	11.75	11.83	48965200	11.2327	down	down	correct
VATE.US	Innovate Corp	20251029	5.2	5.35	5.19	5.26	47800	5.26	up	up	correct
VBF.US	Invesco Bond Fund	20251029	15.72	15.79	15.7	15.72	47400	15.439
VCV.US	Invesco California Value Municipal Income Trust	20251029	10.84	10.97	10.84	10.97	112600	10.7168	up	up	correct
VEEV.US	Veeva Systems Inc	20251029	293.38	293.38	283.4141	286.67	1032025	286.67	down	down	correct
VEL.US	Velocity Financial Inc	20251029	18.51	18.73	18.15	18.27	56946	18.27	down	down	correct
VET.US	Vermilion Energy Inc	20251029	7.32	7.53	7.29	7.42	1161600	7.3406	up	up	correct
VFC.US	V.F. Corporation	20251029	14.37	15.12	14.19	14.55	11339900	14.4779	up	up	correct
VGI.US	Virtus Global Multi	20251029	7.93	8	7.91	7.96	35700	7.643	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20251029	10.2	10.23	10.18	10.19	165500	9.9378	down	down	correct
VHC.US	VirnetX Holding Corp	20251029	20.34	21.94	20.34	21.2	7100	21.2	up	up	correct
VHI.US	Valhi Inc	20251029	15	15.04	14.3	14.34	8700	14.2448	down	down	correct
VICI.US	VICI Properties Inc	20251029	30.24	30.28	29.505	29.7	18979500	29.2279	down	down	correct
VIPS.US	Vipshop Holdings Limited	20251029	18.68	18.79	18.25	18.3	1866700	18.3	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20251029	47.835	49.485	47.176	48.44	2130261	48.44	up	up	correct
VIV.US	Telefônica Brasil S.A	20251029	12.9	12.96	12.74	12.77	429700	12.6685	down	down	correct
VKQ.US	Invesco Municipal Trust	20251029	9.79	9.79	9.7	9.71	86900	9.4623	down	down	correct
VLN.US	Valens	20251029	1.75	1.75	1.69	1.71	633800	1.71	down	down	correct
VLO.US	Valero Energy Corporation	20251029	168.83	172.05	167.18	170.66	1569800	168.5597	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20251029	6.84	6.86	6.29	6.4	1543200	6.4	down	down	correct
VLT.US	Invesco High Income Trust II	20251029	11.17	11.31	11.17	11.2	40600	10.8281	up	up	correct
VMC.US	Vulcan Materials Company	20251029	292.35	299.11	292.22	294.97	1285958	294.4669	up	up	correct
VMI.US	Valmont Industries Inc	20251029	418.43	427.81	415.195	419.23	143656	418.547	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20251029	9.69	9.71	9.63	9.65	238400	9.4036	down	down	correct
VNCE.US	Vince Holding Corp	20251029	2.8	2.88	2.76	2.76	57600	2.76	down	down	correct
VNO.US	Vornado Realty Trust	20251029	38.96	39.35	37.21	37.64	1847500	36.8256	down	down	correct
VNT.US	Vontier Corporation	20251029	42.6	43.21	42.47	42.75	1100916	42.6928	up	up	correct
VOC.US	VOC Energy Trust	20251029	3.23	3.24	3.12	3.15	163358	2.9497	down	down	correct
VOYA.US	Voya Financial Inc	20251029	72.95	73.86	72.2	73.16	538968	72.1845	up	up	correct
VPG.US	Vishay Precision Group Inc	20251029	37.19	38.5	37.19	38.13	242900	38.13	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20251029	10.47	10.48	10.44	10.44	23400	10.1821	down	down	correct
VRT.US	Vertiv Holdings Co	20251029	193.7	199.5	193.13	199.27	6298900	199.1957	up	up	correct
VSH.US	Vishay Intertechnology Inc	20251029	17.7	17.7	17.16	17.28	1563326	17.157	down	down	correct
VST.US	Vistra Corp	20251029	192.3	200.73	189.47	199.37	6158900	199.0924	up	up	correct
VTEX.US	VTEX	20251029	4.51	4.555	4.38	4.42	855500	4.42	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20251029	10.9	10.95	10.87	10.87	40700	10.6146	down	up	incorrect
VTOL.US	Bristow Group Inc	20251029	38.64	39.45	38.63	39.07	132600	39.07	up	down	incorrect
VTR.US	Ventas Inc	20251029	69.72	70.195	69.17	69.78	4526513	69.3552	up	down	incorrect
VVR.US	Invesco Senior Income Trust	20251029	3.3	3.3	3.27	3.27	957400	3.1224	down	up	incorrect
VVV.US	Valvoline Inc	20251029	33.5	33.89	32.15	32.71	2405900	32.71	down	up	incorrect
VZ.US	Verizon Communications Inc	20251029	40.93	41.32	39.67	40.21	53730200	39.5243	down	down	correct
W.US	Wayfair Inc	20251029	105.63	108.72	103.22	103.62	5993900	103.62	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20251029	197.75	203.63	197.6	201.55	1225344	201.0663	up	up	correct
WAL.US	Western Alliance Bancorporation	20251029	77.97	78.69	75.66	76.12	1111196	75.3737	down	down	correct
WAT.US	Waters Corporation	20251029	344.47	348.42	342.23	343.47	528100	343.47	down	down	correct
WBS.US	Webster Financial Corporation	20251029	56.08	57.07	55.78	56.16	1412208	55.4647	up	up	correct
WCC.US	WESCO International Inc	20251029	221.44	229.7	220.79	228.29	1568800	227.9164	up	up	correct
WCN.US	Waste Connections Inc	20251029	173.2	173.3	167.84	168.43	1320300	167.7251	down	down	correct
WD.US	Walker & Dunlop Inc	20251029	83	83.59	78.885	79.74	294047	78.868	down	down	correct
WDH.US	Waterdrop Inc	20251029	1.78	1.78	1.701	1.72	360600	1.72	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20251029	14.54	14.54	14.43	14.43	209200	13.836	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20251029	11.22	11.23	11.16	11.18	18500	10.9005	down	down	correct
WEAV.US	Weave Communications Inc.	20251029	6.93	6.9999	6.58	6.58	1284967	6.58	down	down	correct
WEC.US	WEC Energy Group Inc	20251029	115.89	116.34	114.5	114.58	2692500	112.7154	down	down	correct
WELL.US	Welltower Inc	20251029	179.04	183.54	174.91	176.96	4807167	175.6485	down	down	correct
WES.US	Western Midstream Partners LP	20251029	38.7	38.89	38.22	38.28	1650971	36.5544	down	down	correct
WEX.US	WEX Inc	20251029	157.29	159.82	153.7	154.06	588810	154.06	down	down	correct
WF.US	Woori Financial Group Inc	20251029	55.03	55.03	53.465	53.91	37008	53.6108	down	down	correct
WFC.US	Wells Fargo & Company	20251029	86.82	87.24	85.67	86	16444400	85.1318	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20251029	65.12	65.12	61.76	62.07	338020	61.7421	down	down	correct
WGO.US	Winnebago Industries Inc	20251029	40.3	40.39	36.91	37.26	830282	36.9769	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20251029	71.58	74.09	71.37	73.49	2029300	73.0974	up	up	correct
WHD.US	Cactus Inc	20251029	39.97	43	39.845	42.27	1353371	42.0229	up	up	correct
WHG.US	Westwood Holdings Group Inc	20251029	16.41	16.445	16.17	16.26	6363	15.976	down	down	correct
WHR.US	Whirlpool Corporation	20251029	76	76.68	73.8	74.56	1664982	72.6465	down	down	correct
WIA.US	Western Asset Inflation	20251029	8.37	8.41	8.35	8.35	123000	8.1433	down	down	correct
WIT.US	Wipro Limited	20251029	2.7	2.715	2.655	2.67	9025622	2.602	down	down	correct
WIW.US	Western Asset Inflation	20251029	8.94	8.95	8.86	8.88	191700	8.625	down	down	correct
WK.US	Workiva Inc	20251029	88.69	89.54	85.55	86.72	694000	86.72	down	down	correct
WLK.US	Westlake Chemical Corporation	20251029	76.64	76.64	73.12	73.47	1992741	72.4662	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20251029	19.3	19.3588	18.93	18.95	126101	18.0698	down	up	incorrect
WM.US	Waste Management Inc	20251029	203.79	203.79	197.0201	197.53	3665265	196.7692	down	up	incorrect
WMB.US	The Williams Companies Inc	20251029	57.6	58.04	56.89	56.98	7890612	56.5123	down	up	incorrect
WMK.US	Weis Markets Inc	20251029	65.54	65.54	63.605	64.38	136111	63.7488	down	up	incorrect
WMS.US	Advanced Drainage Systems Inc	20251029	141.44	142.905	137.83	139.74	592976	139.4283	down	up	incorrect
WMT.US	Walmart Inc	20251029	102.91	103.67	102.11	102.46	11986400	102.2516	down	down	correct
WNC.US	Wabash National Corporation	20251029	8.5	8.585	8.27	8.31	601626	8.2389	down	down	correct
WOLF.US	Wolfspeed Inc	20251029	31	31.99	29.5	31.99	3200800	31.99	up	up	correct
WOR.US	Worthington Industries Inc	20251029	55.68	56.305	54.615	55.18	190049	55.0004	down	down	correct
WOW.US	WideOpenWest Inc	20251029	5.13	5.14	5.13	5.13	278263	5.13
WPC.US	W. P. Carey Inc	20251029	67.41	68.56	65.8	66.28	2016574	65.3459	down	up	incorrect
WPM.US	Wheaton Precious Metals Corp	20251029	97.68	97.68	94.34	95.18	2426648	95.0291	down	up	incorrect
WPP.US	WPP plc	20251029	24.04	24.08	23.41	23.43	529400	23.43	down	up	incorrect
WRB.US	W. R. Berkley Corporation	20251029	72.19	72.195	70.77	71.4	4271827	70.1885	down	up	incorrect
WRBY.US	Warby Parker Inc.	20251029	21.03	21.03	19.74	20.05	2544300	20.05	down	up	incorrect
WSM.US	Williams	20251029	197.89	203.63	194.405	195.49	1302708	194.8756	down	down	correct
WSO.US	Watsco Inc	20251029	361.45	377.56	354.8	368.29	1186052	365.3832	up	up	correct
WSR.US	Whitestone REIT	20251029	12.07	12.17	11.915	12.04	251617	11.9562	down	down	correct
WST.US	West Pharmaceutical Services Inc	20251029	284.35	288.36	282.36	284.86	479940	284.3722	up	up	correct
WTI.US	W&T Offshore Inc	20251029	2.15	2.2	2.12	2.12	1026924	2.109	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20251029	1914.54	1914.54	1897.23	1897.99	22300	1897.99	down	down	correct
WTRG.US	Essential Utilities Inc	20251029	40.24	40.39	39.05	39.17	2458500	38.4719	down	down	correct
WTS.US	Watts Water Technologies Inc	20251029	275.59	279.185	270.92	273.15	158488	272.2056	down	down	correct
WTTR.US	Select Energy Services Inc	20251029	11.42	12.005	11.42	11.85	1144295	11.7086	up	up	correct
WU.US	The Western Union Company	20251029	9.52	9.78	9.415	9.54	17299930	9.3055	up	up	correct
WWW.US	Wolverine World Wide Inc	20251029	24.77	24.99	23.05	23.28	2364012	23.1517	down	down	correct
WY.US	Weyerhaeuser Company	20251029	23.61	23.7099	23.12	23.2	10319650	22.9811	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20251029	4.9	4.94	4.9	4.91	529800	4.6348	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20251029	12.77	13.01	12.695	12.85	1144945	12.7256	up	up	correct
XOM.US	Exxon Mobil Corporation	20251029	114.92	117.05	114.81	116.45	12570600	114.6759	up	up	correct
XPEV.US	XPeng Inc	20251029	23.07	23.745	23.05	23.18	7325500	23.18	up	up	correct
XPO.US	XPO Logistics Inc	20251029	124.02	128.59	121.48	124.75	2886000	124.75	up	up	correct
XPOF.US	Xponential Fitness Inc.	20251029	6.64	6.74	6.52	6.53	363700	6.53	down	down	correct
XPRO.US	Frank’s International NV	20251029	13.89	14.53	13.89	14.11	1738400	14.11	up	up	correct
XYF.US	X Financial	20251029	11.86	12.1	11.65	11.98	222700	11.98	up	up	correct
XYL.US	Xylem Inc	20251029	152.03	153.905	151.365	152.95	1355449	152.0033	up	up	correct
YALA.US	Yalla Group Limited	20251029	7.36	7.415	7.24	7.31	292400	7.31	down	down	correct
YELP.US	Yelp Inc	20251029	32.41	32.41	31.8	31.97	653600	31.97	down	down	correct
YETI.US	YETI Holdings Inc	20251029	35.49	35.63	34.38	34.58	1109300	34.58	down	down	correct
YEXT.US	Yext Inc	20251029	8.45	8.45	8.26	8.3	994400	8.3	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20251029	13.16	13.21	12.705	12.72	6672000	12.72	down	down	correct
YOU.US	Clear Secure Inc.	20251029	31.86	31.86	30.94	31.2	1013929	31.0894	down	down	correct
YPF.US	YPF Sociedad Anónima	20251029	34.24	35.73	33.32	34.97	5328400	34.97	up	up	correct
YRD.US	Yiren Digital Ltd	20251029	5.52	5.6	5.3	5.31	226300	5.31	down	down	correct
YSG.US	Yatsen Holding Limited	20251029	7.47	7.47	7.1	7.21	212100	7.21	down	down	correct
YUM.US	Yum! Brands Inc	20251029	140.26	140.59	138.29	139.19	1620700	137.8984	down	down	correct
YUMC.US	Yum China Holdings Inc	20251029	43.57	43.945	43.51	43.84	955900	43.3806	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20251029	100.67	101.015	99.14	99.71	1019092	99.4457	down	down	correct
ZEPP.US	Zepp Health Corporation	20251029	43.26	43.425	39	40.1	252846	40.1	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20251029	18.18	18.23	17.55	17.75	6314813	17.75	down	down	correct
ZH.US	Zhihu Inc	20251029	4.37	4.401	4.23	4.3	136700	4.3	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20251029	15.08	15.32	15.02	15.12	4868300	14.8903	up	up	correct
ZIP.US	ZipRecruiter Inc	20251029	4.75	4.75	4.485	4.58	1140800	4.58	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20251029	19.32	19.38	19.03	19.07	627800	19.07	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20251029	6.55	6.6	6.45	6.5	517500	6.3021	down	down	correct
ZTS.US	Zoetis Inc	20251029	145.25	146.11	143.715	143.94	3186223	142.8307	down	down	correct
ZVIA.US	Zevia PBC	20251029	2.45	2.47	2.33	2.37	830700	2.37	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20251029	47.42	50.03	46.77	47.98	2236600	47.7605	up	up	correct
ZYME.US	Zymeworks Inc	20251029	19.4	19.41	19	19.38	1632630	19.38	down	down	correct