CollectAI

close-nyse_stocks

2025/11/10

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20251110	146.93	147.88	145.1	146.36	1310500	146.0989	down	down	correct
AA.US	Alcoa Corporation	20251110	38.54	39.17	38.22	38.79	5676473	38.79	up	up	correct
AAP.US	Advance Auto Parts Inc	20251110	48.28	48.57	46.11	47.55	1451877	47.2695	down	down	correct
AAT.US	American Assets Trust Inc	20251110	19.33	19.35	19.07	19.19	255700	18.5333	down	down	correct
AB.US	AllianceBernstein Holding L.P	20251110	39.25	39.49	39.05	39.39	112600	38.4641	up	up	correct
ABBV.US	AbbVie Inc	20251110	217	219.86	216.15	218.71	4530800	216.9644	up	up	correct
ABEV.US	Ambev S.A	20251110	2.44	2.46	2.43	2.44	22336400	2.3096
ABG.US	Asbury Automotive Group Inc	20251110	230.1	230.1	221.89	222.61	186000	222.61	down	up	incorrect
ABM.US	ABM Industries Incorporated	20251110	42.21	42.46	41.56	42.29	461084	42.013	up	up	correct
ABR.US	PD	20251110	17.8	17.801	17.58	17.72	16242	17.3231	down	down	correct
ABT.US	Abbott Laboratories	20251110	125.42	126.15	124.55	125.89	4251600	125.2555	up	up	correct
ACA.US	Arcosa Inc	20251110	100.18	101.36	99	100.05	137986	100.0055	down	down	correct
ACCO.US	ACCO Brands Corporation	20251110	3.46	3.5	3.41	3.44	821300	3.3611	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20251110	3.25	3.3	2.95	2.95	2669300	2.95	down	down	correct
ACI.US	Albertsons Companies Inc	20251110	17.61	17.74	17.383	17.48	10474400	17.3274	down	up	incorrect
ACM.US	AECOM	20251110	132.38	132.42	129.79	130.67	437400	130.2646	down	down	correct
ACN.US	Accenture plc	20251110	247.34	248.26	240.4	244.55	2818600	243.1312	down	up	incorrect
ACP.US	PA	20251110	20.8	20.9799	20.8	20.9799	823	20.6396	up	down	incorrect
ACR.US	PD	20251110	22.01	22.2	22.01	22.2	1829	21.7069	up	down	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20251110	5.09	5.09	4.685	4.76	948904	4.6155	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20251110	25.75	26.2	25.75	26.04	34100	25.3506	up	up	correct
ADC.US	P	20251110	17.5	17.6859	17.5	17.64	13942	17.64	up	up	correct
ADCT.US	ADC Therapeutics SA	20251110	4.03	4.36	3.93	4.21	681089	4.21	up	up	correct
ADM.US	Archer	20251110	57.06	57.06	55.58	56	4063200	55.1166	down	down	correct
ADNT.US	Adient plc	20251110	20.02	20.075	19.48	19.72	1371388	19.72	down	down	correct
ADT.US	ADT Inc	20251110	8.28	8.345	8.115	8.13	9319622	8.0748	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20251110	22.96	23.22	22.96	23.17	300400	22.261	up	down	incorrect
AEE.US	Ameren Corporation	20251110	104.03	105	103.8	104.34	1492694	103.5941	up	up	correct
AEFC.US	AEFC	20251110	20.17	20.25	20.021	20.22	36100	19.5866	up	up	correct
AEG.US	Aegon N.V	20251110	7.62	7.66	7.6	7.65	5614500	7.65	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20251110	165	169.12	163.63	167.92	2921200	167.2353	up	up	correct
AEO.US	American Eagle Outfitters Inc	20251110	17.48	17.97	17.38	17.78	8225500	17.6999	up	up	correct
AER.US	AerCap Holdings N.V	20251110	133.93	136.41	133.63	136.27	1343500	135.6336	up	up	correct
AES.US	The AES Corporation	20251110	14.33	14.34	13.89	14.21	6632800	14.0437	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20251110	10.88	10.9	10.86	10.88	56200	10.6832
AFG.US	American Financial Group Inc	20251110	142.47	143.34	140	142.25	620800	137.6966	down	down	correct
AFGB.US	American Financial Group Inc	20251110	22.62	22.62	22.466	22.56	6700	22.1828	down	down	correct
AFGC.US	American Financial Group Inc	20251110	20.16	20.28	20.07	20.21	13601	19.5443	up	up	correct
AFGD.US	American Financial Group Inc	20251110	22.09	22.09	21.975	22	6300	21.2872	down	down	correct
AFGE.US	American Financial Group Inc	20251110	18.02	18.048	17.71	17.87	2279	17.3002	down	down	correct
AFL.US	Aflac Incorporated	20251110	113.3	114.2	112.39	113.58	1784500	112.3934	up	up	correct
AG.US	First Majestic Silver Corp	20251110	12	12.14	11.68	11.88	17749300	11.8719	down	down	correct
AGCO.US	AGCO Corporation	20251110	106.32	106.32	103.62	105.23	751700	104.7233	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20251110	11.51	11.66	11.5	11.6	59700	11.1467	up	up	correct
AGI.US	Alamos Gold Inc	20251110	32.15	32.7	31.67	32.51	3136100	32.4873	up	up	correct
AGL.US	agilon health inc	20251110	0.66	0.6755	0.598	0.6594	32395350	0.6594	down	up	incorrect
AGM.US	PG	20251110	18.59	18.69	18.59	18.69	5041	18.3743	up	down	incorrect
AGO.US	Assured Guaranty Ltd	20251110	86.57	87.31	86.04	86.38	406900	85.6727	down	up	incorrect
AGRO.US	Adecoagro S.A	20251110	8.32	8.37	8.01	8.02	348500	8.02	down	up	incorrect
AGX.US	Argan Inc	20251110	327.5	340.23	325	335.96	349800	335.5373	up	up	correct
AHH.US	PA	20251110	20.91	21.1572	20.91	21	5800	20.5807	up	up	correct
AHL.US	PE	20251110	21.04	21.2	20.84	21.08	15451	20.7148	up	up	correct
AHT.US	PI	20251110	13.866	14.5	13.86	14.17	2732	13.6956	up	up	correct
AI.US	C3.ai Inc	20251110	15.88	17.455	15.2	16.08	14426300	16.08	up	up	correct
AIN.US	Albany International Corp	20251110	48.68	48.68	46.94	47.61	536852	47.3498	down	up	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20251110	23.95	24.26	23.95	24.17	96700	22.3447	up	down	incorrect
AIR.US	AAR Corp	20251110	83.25	84.31	82.5	83.31	364200	83.31	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20251110	259.74	262.93	258.2	259.74	214720	258.7899
AIV.US	Apartment Investment and Management Company	20251110	5.4	5.42	5.315	5.38	1658698	4.035	down	down	correct
AIZ.US	Assurant Inc	20251110	223.21	228.13	220.95	226.11	308000	224.3265	up	up	correct
AIZN.US	Assurant Inc	20251110	20.47	20.47	20.25	20.27	12700	19.9344	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20251110	248.88	251.74	247.03	251.06	1463100	249.6318	up	up	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20251110	13.34	13.65	12.49	13.65	20528	13.65	up	up	correct
AKO.US	B	20251110	27.32	27.71	27.21	27.71	331308	27.564	up	up	correct
AKR.US	Acadia Realty Trust	20251110	20.19	20.35	19.81	19.81	1047700	19.6195	down	down	correct
ALB.US	Albemarle Corporation	20251110	101.42	104.6	100	103.58	3390207	103.2683	up	down	incorrect
ALC.US	Alcon AG	20251110	74.03	74.57	73.73	74.39	3682400	74.39	up	down	incorrect
ALE.US	ALLETE Inc	20251110	67.35	67.41	67.335	67.35	677134	67.35
ALEX.US	Alexander & Baldwin Inc	20251110	15.52	15.6	15.39	15.54	500000	15.2801	up	down	incorrect
ALG.US	Alamo Group Inc	20251110	167.14	169.02	164.56	165.41	167600	165.1187	down	down	correct
ALIT.US	Alight Inc	20251110	2.37	2.41	2.24	2.27	20664600	2.2307	down	down	correct
ALK.US	Alaska Air Group Inc	20251110	43.85	44.57	42.33	42.36	4107500	42.36	down	down	correct
ALL.US	The Allstate Corporation	20251110	200.72	204.85	200.38	203.89	1133700	201.911	up	up	correct
ALLE.US	Allegion plc	20251110	166.9	167.85	165.03	166.88	547900	166.3581	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20251110	82.66	83.36	81.22	82.78	883900	82.5049	up	down	incorrect
ALTG.US	PA	20251110	25	25.3	25	25.2	3110	24.5848	up	up	correct
ALV.US	Autoliv Inc	20251110	122.39	123.23	121.615	122.32	445502	120.4417	down	down	correct
ALX.US	Alexander's Inc	20251110	228.14	228.42	222.22	222.67	27900	218.3855	down	up	incorrect
AM.US	Antero Midstream Corporation	20251110	17.85	17.95	17.79	17.85	2192600	17.6359
AMBC.US	Ambac Financial Group Inc	20251110	8.52	8.91	8.4	8.69	979725	8.69	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20251110	3.43	3.44	3.31	3.34	876900	3.34	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20251110	2.42	2.48	2.36	2.46	24846300	2.46	up	up	correct
AMCR.US	Amcor plc	20251110	8.42	8.46	8.32	8.43	5274900	40.9766	up	up	correct
AME.US	AMETEK Inc	20251110	196.7	198.6	195	198.01	1306900	197.7019	up	up	correct
AMG.US	Affiliated Managers Group Inc	20251110	262	262.6826	258.045	259.57	147872	259.5512	down	down	correct
AMH.US	PH	20251110	24.26	24.36	24.26	24.36	2158	23.9694	up	up	correct
AMN.US	AMN Healthcare Services Inc	20251110	18.25	18.25	17.23	17.39	1898404	17.39	down	down	correct
AMP.US	Ameriprise Financial Inc	20251110	460.48	461.72	453.4	459.3	467525	457.9466	down	down	correct
AMPY.US	Amplify Energy Corp	20251110	5.43	5.72	5.16	5.69	2264197	5.69	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20251110	172.585	172.585	163.7	165.3	333400	165.3	down	down	correct
AMRC.US	Ameresco Inc	20251110	36.7	36.96	35.18	35.91	432955	35.91	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20251110	11.44	11.62	11.381	11.48	1904000	11.48	up	up	correct
AMT.US	American Tower Corporation (REIT)	20251110	176.24	180.97	176	179.72	2911100	177.9881	up	up	correct
AMWL.US	American Well Corporation	20251110	4.23	4.29	4	4.04	117913	4.04	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20251110	23.46	23.49	23.11	23.14	1759000	23.14	down	down	correct
AN.US	AutoNation Inc	20251110	193.79	195.04	190.81	192.96	350400	192.96	down	up	incorrect
ANET.US	Arista Networks Inc	20251110	137.5	138.98	134.5865	137.26	6974297	137.26	down	up	incorrect
ANF.US	Abercrombie & Fitch Co	20251110	72.77	73.1435	70.5	71.67	946964	71.67	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20251110	9.29	9.46	9.27	9.46	516800	9.0861	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20251110	9.15	9.179	8.64	8.67	274200	8.0607	down	down	correct
AON.US	Aon plc	20251110	343.34	346.83	341.02	344.87	1099100	344.1352	up	down	incorrect
AOS.US	A. O. Smith Corporation	20251110	66.12	66.37	65.4	66.17	1062900	65.8444	up	down	incorrect
AP.US	Ampco	20251110	1.84	1.961	1.7504	1.95	92607	1.95	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20251110	45.2	45.43	44.56	45.06	283900	42.5556	down	down	correct
APD.US	Air Products and Chemicals Inc	20251110	260.55	261.02	256.46	258.43	1208400	256.5573	down	down	correct
APG.US	APi Group Corporation	20251110	36.59	37.77	36.335	37.63	3069749	37.63	up	up	correct
APH.US	Amphenol Corporation	20251110	141.25	144.37	140.76	143.85	7783110	143.5732	up	down	incorrect
APLE.US	Apple Hospitality REIT Inc	20251110	11.73	11.89	11.59	11.83	2862600	11.5189	up	down	incorrect
AQN.US	Algonquin Power & Utilities Corp	20251110	6.27	6.33	6.18	6.32	12727900	6.1879	up	up	correct
AQNB.US	AQNB	20251110	25.65	25.716	25.65	25.69	2800	25.1605	up	up	correct
AR.US	Antero Resources Corporation	20251110	34.3	34.45	33.35	33.85	4185500	33.85	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20251110	7.14	7.17	7.03	7.13	872300	7.0706	down	up	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20251110	13.96	13.96	13.83	13.88	81700	13.4169	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20251110	55.87	56.35	54.22	54.26	2682700	53.4703	down	down	correct
ARES.US	Ares Management Corporation	20251110	155.8	156.883	152.74	153.34	1415100	151.6111	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20251110	9.83	9.84	9.73	9.75	1116500	9.5043	down	up	incorrect
ARL.US	American Realty Investors Inc	20251110	16	16.3	16	16.25	2500	16.25	up	up	correct
ARLO.US	Arlo Technologies Inc	20251110	15.14	15.81	14.92	15.77	2548268	15.77	up	up	correct
ARMK.US	Aramark	20251110	37.86	37.94	37.33	37.6	2009800	37.3654	down	down	correct
AROC.US	Archrock Inc	20251110	24.9	25.285	24.28	24.99	1461001	24.8201	up	up	correct
ARR.US	PC	20251110	21.83	21.8534	21.6022	21.77	17327	21.1784	down	down	correct
ARW.US	Arrow Electronics Inc	20251110	112.73	113.185	111.32	112.3	630052	112.3	down	up	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20251110	47.25	48.56	47	47	86600	46.9706	down	down	correct
ASAN.US	Asana Inc	20251110	13.19	13.595	12.95	13.53	3413489	13.53	up	up	correct
ASB.US	PF	20251110	21	21	20.98	21	2422	20.2988
ASC.US	Ardmore Shipping Corporation	20251110	12.74	12.87	12.46	12.8	607300	12.6245	up	down	incorrect
ASG.US	Liberty All	20251110	5.42	5.49	5.42	5.47	264200	5.232	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20251110	20.44	20.64	20.402	20.46	121300	19.7066	up	up	correct
ASGN.US	ASGN Incorporated	20251110	43.98	44.51	43.18	43.5	466328	43.5	down	down	correct
ASH.US	Ashland Global Holdings Inc	20251110	50.6	50.62	48.86	49.89	828000	49.1687	down	down	correct
ASIX.US	AdvanSix Inc	20251110	15.5	16.62	15.4425	16.25	735002	16.0697	up	down	incorrect
ASPN.US	Aspen Aerogels Inc	20251110	4	4.02	3.66	3.67	4676500	3.67	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20251110	306.73	309.12	302.34	302.53	30200	294.4542	down	up	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20251110	15.35	15.43	15.11	15.38	8048300	15.38	up	down	incorrect
ATEN.US	A10 Networks Inc	20251110	17.46	17.535	16.86	17.21	970827	17.1004	down	down	correct
ATH.US	PD	20251110	17.67	17.77	17.5	17.61	33889	17.2953	down	down	correct
ATHM.US	Autohome Inc	20251110	24.75	25.18	24.54	25.04	437400	23.7471	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20251110	98.79	98.995	95.975	98.1	948173	98.1	down	down	correct
ATKR.US	Atkore Inc	20251110	66.67	66.92	65.258	65.4	320300	64.7441	down	down	correct
ATO.US	Atmos Energy Corporation	20251110	175.92	178.02	175.8	177.76	885800	175.7685	up	up	correct
ATR.US	AptarGroup Inc	20251110	115.99	116.77	114	116.38	514000	115.9318	up	up	correct
ATUS.US	Altice USA Inc	20251110	2.09	2.14	1.92	1.92	9561300	1.92	down	down	correct
AU.US	AngloGold Ashanti Limited	20251110	72.92	74.59	72.34	74.1	2879100	73.3416	up	up	correct
AUST.US	Austin Gold Corp.	20251110	1.58	1.71	1.5416	1.62	80390	1.62	up	up	correct
AVA.US	Avista Corporation	20251110	40.79	41.305	40.79	41.13	634851	40.1717	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20251110	4.37	4.4	4.3	4.35	148500	4.3076	down	down	correct
AVB.US	AvalonBay Communities Inc	20251110	177.65	177.65	174.72	176.75	741700	175.078	down	down	correct
AVD.US	American Vanguard Corporation	20251110	5	5.13	4.9	5.06	219900	5.06	up	up	correct
AVK.US	Advent Convertible and Income Fund	20251110	12.76	12.9	12.7	12.88	239000	12.4118	up	down	incorrect
AVNS.US	Avanos Medical Inc	20251110	11.43	11.48	11.19	11.44	525100	11.44	up	down	incorrect
AVNT.US	Avient Corporation	20251110	30	30.15	28.87	29.63	734300	29.3714	down	down	correct
AVY.US	Avery Dennison Corporation	20251110	173.9	174.585	171.07	173.59	484520	171.7913	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20251110	10.8	10.84	10.785	10.8	210738	10.5348
AWI.US	Armstrong World Industries Inc	20251110	189.76	190.47	187.92	188.26	323200	187.8844	down	down	correct
AWK.US	American Water Works Company Inc	20251110	129.71	130.355	127.61	128.94	1777623	127.2545	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20251110	3.91	3.94	3.9	3.94	79767	11.3511	up	up	correct
AWR.US	American States Water Company	20251110	74.01	75.12	73.44	75.02	238882	74.0014	up	up	correct
AX.US	Axos Financial Inc	20251110	81.52	82.54	80.72	81.94	221585	81.94	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20251110	6.54	6.64	6.17	6.17	5616200	6.17	down	down	correct
AXP.US	American Express Company	20251110	369.48	371.8	362.76	367.88	2877007	367.0646	down	down	correct
AXR.US	AMREP Corporation	20251110	21.41	21.85	21.41	21.85	2700	21.85	up	down	incorrect
AXS.US	PE	20251110	20.8	20.85	20.68	20.85	23783	20.4966	up	down	incorrect
AXTA.US	Axalta Coating Systems Ltd	20251110	29.06	29.065	28.31	28.76	2614346	28.76	down	down	correct
AYI.US	Acuity Brands Inc	20251110	364.19	366.08	358.41	363.22	204800	362.9851	down	down	correct
AZO.US	AutoZone Inc	20251110	3681.1101	3741.8799	3657.03	3728.0901	107800	3728.0901	up	up	correct
AZZ.US	AZZ Inc	20251110	100.55	102.16	98.49	101.34	273600	101.1798	up	up	correct
B.US	Barnes Group Inc	20251110	34.7	35.69	34.06	34.8	27191000	34.3623	up	up	correct
BA.US	The Boeing Company	20251110	195.89	196.44	193.19	194.81	7447400	194.81	down	up	incorrect
BABA.US	Alibaba Group Holding Limited	20251110	167.62	168	163.64	165.89	9348700	165.89	down	up	incorrect
BAC.US	PP	20251110	17.29	17.33	17.2	17.31	94513	17.0531	up	down	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20251110	87.45	89.04	86.08	87.3	2094500	86.0732	down	down	correct
BAK.US	Braskem S.A	20251110	2.51	2.51	2.395	2.5	1122800	2.5	down	down	correct
BALY.US	Bally's Corporation	20251110	18.17	19.6	18.17	19.36	132484	19.36	up	up	correct
BAM.US	Brookfield Asset Management Inc	20251110	53.64	53.82	52.28	53.51	2851400	52.5133	down	down	correct
BAP.US	Credicorp Ltd	20251110	261.18	263.08	256.93	259.01	136500	259.01	down	down	correct
BARK.US	Original Bark Co	20251110	0.751	0.814	0.742	0.79	1070100	0.79	up	up	correct
BAX.US	Baxter International Inc	20251110	17.98	18	17.57	17.75	7892800	17.7319	down	down	correct
BB.US	BlackBerry Limited	20251110	4.61	4.66	4.56	4.63	6063000	4.63	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20251110	16.28	16.58	15.42	15.62	864600	15.4907	down	down	correct
BBD.US	Banco Bradesco S.A	20251110	3.59	3.63	3.58	3.61	26182100	3.5214	up	up	correct
BBDC.US	Barings BDC Inc	20251110	8.93	9	8.79	8.86	934500	8.3353	down	down	correct
BBDO.US	Banco Bradesco S.A	20251110	3.16	3.16	3.09	3.1	34400	3.0236	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20251110	17.15	17.19	17.08	17.12	204500	16.7186	down	down	correct
BBU.US	Brookfield Business Partners L.P	20251110	30.91	32.25	30.77	31.63	56900	31.5711	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20251110	20.91	21.13	20.85	21.1	1424300	21.1	up	up	correct
BBW.US	Build	20251110	49.7	50.38	48.37	48.75	346741	48.5411	down	up	incorrect
BBWI.US	Bath Body Works Inc	20251110	23.1	23.25	22.27	22.43	7185600	21.963	down	up	incorrect
BBY.US	Best Buy Co. Inc	20251110	79.16	79.19	76.67	78.15	3036126	77.1314	down	down	correct
BC.US	PC	20251110	24.98	24.98	24.46	24.75	28540	24.3649	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20251110	14.53	14.66	14.53	14.61	516800	13.5975	up	up	correct
BCC.US	Boise Cascade Company	20251110	70.58	70.58	68.76	69.83	443500	69.442	down	down	correct
BCE.US	BCE Inc	20251110	23.03	23.07	22.8	22.94	2860900	22.6392	down	down	correct
BCH.US	Banco de Chile	20251110	36.75	36.92	36.2678	36.49	412767	36.49	down	down	correct
BCO.US	The Brink's Company	20251110	114.09	114.85	112.48	113.77	232200	113.5416	down	down	correct
BCS.US	Barclays PLC	20251110	22	22.28	21.9	22.21	5739400	21.9468	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20251110	10.06	10.16	10	10.16	211500	9.9136	up	up	correct
BDC.US	Belden Inc	20251110	121.02	121.02	118.03	118.9	193800	118.8521	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20251110	8.99	9.06	8.96	9.06	328300	8.715	up	up	correct
BDN.US	Brandywine Realty Trust	20251110	3.39	3.43	3.34	3.38	1813300	3.2902	down	down	correct
BDX.US	Becton Dickinson and Company	20251110	176.82	182	175.9301	181.6399	3154560	142.0257	up	up	correct
BE.US	Bloom Energy Corporation	20251110	141.97	147.86	135.51	139.23	10819600	139.23	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20251110	2.12	2.14	2.12	2.14	500	2.14	up	up	correct
BEKE.US	KE Holdings Inc	20251110	16.26	16.42	15.71	16.13	7018282	16.13	down	down	correct
BEN.US	Franklin Resources Inc	20251110	22.1	22.66	21.83	22.52	5396100	22.2152	up	down	incorrect
BEP.US	PA	20251110	17.98	18.05	17.9416	18.02	4408	17.699	up	down	incorrect
BEPH.US	BEPH	20251110	15.72	15.76	15.612	15.74	14400	15.446	up	down	incorrect
BEST.US	BEST Inc	20251110	106	108	104	104	3648000	104	down	down	correct
BF.US	B	20251110	27.04	27.405	26.63	27.32	4094404	27.1075	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20251110	98.27	99.49	97.21	99.08	648502	99.08	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20251110	9.98	10.03	9.96	10.02	39910	9.8226	up	up	correct
BFS.US	Saul Centers Inc	20251110	30.53	30.53	29.74	29.79	65100	29.2494	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20251110	10.94	10.995	10.94	10.96	74476	10.7508	up	up	correct
BG.US	Bunge Limited	20251110	95.72	95.72	93.55	95.07	1272900	93.8377	down	up	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20251110	15.24	15.25	15.06	15.14	59900	14.6574	down	up	incorrect
BGR.US	BlackRock Energy and Resources Trust	20251110	13.65	13.75	13.6	13.71	92600	13.3392	up	up	correct
BGS.US	B&G Foods Inc	20251110	4.61	4.61	4.41	4.58	2694000	4.3871	down	up	incorrect
BGSF.US	BGSF Inc	20251110	3.51	3.91	3.47	3.81	96900	3.81	up	down	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20251110	11.65	11.66	11.54	11.6	204281	11.1216	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20251110	5.78	5.82	5.78	5.82	230100	5.6531	up	up	correct
BH.US	Biglari Holdings Inc	20251110	358.98	360.98	332.78	332.78	16800	332.78	down	down	correct
BHC.US	Bausch Health Companies Inc	20251110	6.7	6.76	6.39	6.4	1919800	6.4	down	up	incorrect
BHE.US	Benchmark Electronics Inc	20251110	44.9	45.14	43.65	45.03	255100	44.8546	up	up	correct
BHK.US	BlackRock Core Bond Trust	20251110	9.74	9.74	9.66	9.71	262200	9.4115	down	down	correct
BHP.US	BHP Group	20251110	55.77	55.98	55.22	55.86	2135000	54.7812	up	up	correct
BHR.US	PD	20251110	21.03	21.03	20.716	20.94	1775	20.349	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20251110	11.18	11.18	11.18	11.18	200	10.9849
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20251110	8.45	8.51	7.645	7.79	4232900	7.79	down	down	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20251110	7.02	7.16	7.02	7.14	842403	6.9747	up	up	correct
BILL.US	Bill.com Holdings Inc	20251110	46.28	48.18	46.19	47.19	2360605	47.19	up	up	correct
BIO.US	Bio	20251110	307.99	314.05	305.97	307.38	116462	307.38	down	down	correct
BIP.US	PB	20251110	16.9	16.9	16.67	16.79	14966	16.1859	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20251110	45.76	45.89	44.65	44.65	508100	43.8273	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20251110	16.98	17.44	16.95	17.03	22420	16.7142	up	up	correct
BIT.US	BlackRock Multi	20251110	13.28	13.3	13.25	13.29	192200	12.7989	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20251110	90.56	92.11	90.03	91.9	1476600	91.9	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20251110	109.55	111.46	109.45	110.96	2547058	110.4707	up	down	incorrect
BKD.US	Brookdale Senior Living Inc	20251110	9.61	10.23	9.46	9.91	10499880	9.91	up	up	correct
BKE.US	The Buckle Inc	20251110	58.26	58.425	57.66	58.25	544541	54.7264	down	up	incorrect
BKH.US	Black Hills Corporation	20251110	69.72	71.34	69.69	71.13	1787400	69.7737	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20251110	11.23	11.3	11.227	11.28	53246	11.0554	up	up	correct
BKT.US	BlackRock Income Trust Inc	20251110	11.2	11.2	11.16	11.17	86438	10.8198	down	down	correct
BKU.US	BankUnited Inc	20251110	40.23	40.8	39.98	40.48	546400	40.2054	up	up	correct
BLD.US	TopBuild Corp	20251110	423.59	433.9	422.27	433.51	430791	433.51	up	up	correct
BLDR.US	Builders FirstSource Inc	20251110	109.8	109.8	106.71	107.06	3043600	107.06	down	up	incorrect
BLE.US	BlackRock Municipal Income Trust II	20251110	10.53	10.5665	10.52	10.54	39095	10.3253	up	up	correct
BLK.US	BlackRock Inc	20251110	1087.68	1091.949	1071.19	1082.63	413637	1071.4212	down	down	correct
BLND.US	Blend Labs Inc.	20251110	2.85	3.04	2.85	3	4464300	3	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20251110	13.94	13.95	13.86	13.93	55300	13.4806	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20251110	44.2	45	44.2	44.68	114323	44.0611	up	up	correct
BMA.US	Banco Macro S.A	20251110	88.15	89.27	83.8	85.02	418400	83.6358	down	down	correct
BME.US	BlackRock Health Sciences Trust	20251110	39.25	39.25	38.85	39.12	46300	38.1366	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20251110	14.75	14.8	14.6	14.68	197000	14.257	down	down	correct
BMI.US	Badger Meter Inc	20251110	192	192.28	187	187.5	353900	186.5749	down	down	correct
BML.US	PL	20251110	20.27	20.27	20.05	20.08	32162	19.782	down	down	correct
BMO.US	Bank of Montreal	20251110	123.89	125.43	123.81	125.35	524000	124.2883	up	up	correct
BMY.US	Bristol	20251110	46.67	47.4	46.67	47.26	10739300	46.708	up	up	correct
BNED.US	Barnes & Noble Education Inc	20251110	8.3	8.4	8.02	8.03	150500	8.03	down	down	correct
BNL.US	Broadstone Net Lease Inc	20251110	18.11	18.32	18.015	18.1	981990	17.8007	down	down	correct
BNS.US	The Bank of Nova Scotia	20251110	66.78	67.24	66.67	67.23	1148100	66.5205	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20251110	10.11	10.18	10.1	10.15	61231	9.9486	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20251110	11.58	11.59	11.54	11.57	164000	11.2474	down	up	incorrect
BOH.US	PA	20251110	16.22	16.22	16.045	16.1	17443	15.8391	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20251110	189	191.02	182.6	187.07	279900	187.07	down	down	correct
BORR.US	Borr Drilling Limited	20251110	3.23	3.35	3.14	3.21	3692350	3.21	down	down	correct
BOX.US	Box Inc	20251110	31.35	32.145	31.27	31.95	1595551	31.95	up	up	correct
BP.US	BP p.l.c	20251110	36.6	37.12	36.29	37.12	7050900	36.1437	up	up	correct
BQ.US	Boqii Holding Limited	20251110	2.9	2.91	2.5	2.5	863881	2.5	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20251110	220.64	224.59	220.42	223.16	797276	222.2201	up	up	correct
BRBR.US	BellRing Brands Inc	20251110	29.26	29.345	28.16	28.27	2873569	28.27	down	down	correct
BRC.US	Brady Corporation	20251110	76	77.04	75.46	75.75	202700	75.5246	down	down	correct
BRK.US	B	20251110	497.08	501.28	495.13	496.98	5084000	496.98	down	down	correct
BRO.US	Brown & Brown Inc	20251110	77.89	79.08	76.96	78.51	2908600	78.33	up	down	incorrect
BROS.US	Dutch Bros Inc.	20251110	54.61	57.31	54.485	56.68	4575371	56.68	up	down	incorrect
BRSP.US	Brightspire Capital Inc	20251110	5.38	5.44	5.325	5.43	578200	5.2789	up	down	incorrect
BRT.US	BRT Apartments Corp	20251110	14.66	14.89	14.46	14.52	55900	14.2741	down	down	correct
BRW.US	Voya Prime Rate Trust	20251110	7.14	7.25	7.13	7.23	229000	6.9662	up	up	correct
BRX.US	Brixmor Property Group Inc	20251110	26.76	26.83	26.56	26.59	2621300	26.2745	down	down	correct
BSAC.US	Banco Santander	20251110	29.82	30.03	29.59	29.9	251300	29.9	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20251110	6.1	6.17	6.1	6.15	1092500	6.0274	up	up	correct
BSM.US	Black Stone Minerals L.P	20251110	13.3	13.51	13.27	13.5	432600	13.2344	up	up	correct
BST.US	BlackRock Science and Technology Trust	20251110	41.39	41.95	40.802	41.42	444400	39.4748	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20251110	22.36	22.71	22.35	22.66	288700	21.6778	up	up	correct
BTA.US	BlackRock Long	20251110	9.48	9.5	9.45	9.49	13000	9.2935	up	up	correct
BTCM.US	BIT Mining Limited	20251110	1.97	2.02	1.91	1.92	133869	1.92	down	down	correct
BTI.US	British American Tobacco p.l.c	20251110	54.84	55.49	54.56	55.42	4283300	54.692	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20251110	33.82	34.49	33.65	34	81000	33.3942	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20251110	22.51	22.63	22.49	22.63	80100	22.4464	up	up	correct
BTU.US	Peabody Energy Corporation	20251110	31.1	31.1464	29.98	30.07	2089423	29.9287	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20251110	11.03	11.11	11	11.1	231300	10.7593	up	down	incorrect
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20251110	26	26.52	26	26.42	65500	24.8989	up	down	incorrect
BUR.US	Burford Capital Limited	20251110	9.12	9.12	8.955	8.98	1954476	8.98	down	down	correct
BURL.US	Burlington Stores Inc	20251110	284	284.06	277	282.1	870909	282.1	down	down	correct
BV.US	BrightView Holdings Inc	20251110	11.89	11.905	11.71	11.88	1009300	11.88	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20251110	23.23	23.6	22.7	23.34	1393100	23.1938	up	up	correct
BW.US	PA	20251110	18.48	18.985	18	18.95	140868	18.4852	up	up	correct
BWA.US	BorgWarner Inc	20251110	45	45.85	44.9	45.22	2408549	44.9085	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20251110	8.36	8.45	8.33	8.38	166400	8.0674	up	up	correct
BWSN.US	BWSN	20251110	25.07	25.11	25.07	25.106	8800	25.106	up	down	incorrect
BWXT.US	BWX Technologies Inc	20251110	197.5	199.17	193.295	198.79	1178681	198.5075	up	up	correct
BX.US	The Blackstone Group Inc	20251110	148.13	149	143.8	144.3	3946000	142.6421	down	down	correct
BXC.US	BlueLinx Holdings Inc	20251110	60.93	61.335	59.29	59.68	101154	59.68	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20251110	18.41	18.43	18	18.11	1279600	17.6792	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20251110	14.36	14.49	14.3	14.46	156400	14.1853	up	up	correct
BXP.US	Boston Properties Inc	20251110	72.36	72.38	71.01	71.61	1307300	70.8864	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20251110	26.77	27.06	26.41	26.6	1862200	25.847	down	down	correct
BY.US	Byline Bancorp Inc	20251110	27.67	27.67	27.11	27.44	154080	27.3395	down	down	correct
BYD.US	Boyd Gaming Corporation	20251110	81.43	83.48	81.43	82.59	1291000	82.4153	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20251110	10.98	11.03	10.96	10.96	100225	10.7413	down	down	correct
BZH.US	Beazer Homes USA Inc	20251110	21.98	21.98	21.56	21.79	276518	21.79	down	down	correct
C.US	PN	20251110	30.01	30.1883	29.93	30.02	83330	29.3655	up	up	correct
CAAP.US	Corporación América Airports S.A	20251110	21.93	22.28	21.67	22	135100	22	up	up	correct
CABO.US	Cable One Inc	20251110	131.76	135.29	127.61	128.5	153800	128.5	down	down	correct
CACI.US	CACI International Inc	20251110	593.11	599.78	581.26	591.85	166800	591.85	down	down	correct
CADE.US	P	20251110	21.2	21.27	20.83	21.15	14231	21.15	down	down	correct
CAE.US	CAE Inc	20251110	27.38	27.45	27.07	27.22	298800	27.22	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20251110	16.8	17.0899	16.8	16.92	9442	16.6589	up	up	correct
CAG.US	Conagra Brands Inc	20251110	17.27	17.29	16.91	16.98	9212500	16.6515	down	down	correct
CAH.US	Cardinal Health Inc	20251110	200.9	205.48	199.9	205.43	2111100	204.9192	up	down	incorrect
CAL.US	Caleres Inc	20251110	11.49	11.58	11.03	11.14	989800	11.0807	down	up	incorrect
CALX.US	Calix Inc	20251110	64.96	65	63.5001	64.12	671711	64.12	down	up	incorrect
CANG.US	Cango Inc	20251110	3.65	3.73	3.55	3.56	967400	1.78	down	down	correct
CAPL.US	CrossAmerica Partners LP	20251110	20.5	20.78	20.31	20.78	19100	20.2962	up	up	correct
CARR.US	Carrier Global Corporation	20251110	57.71	57.8	56.14	57.33	4054692	57.0851	down	down	correct
CARS.US	Cars.com Inc	20251110	11.15	11.715	11.15	11.58	1154948	11.58	up	up	correct
CAT.US	Caterpillar Inc	20251110	570	574.18	561.51	570.85	1830279	569.5175	up	up	correct
CATO.US	The Cato Corporation	20251110	3.69	3.87	3.68	3.75	38868	3.75	up	up	correct
CB.US	Chubb Limited	20251110	285.44	288.5	284.63	288.25	1573675	287.3362	up	down	incorrect
CBRE.US	CBRE Group Inc	20251110	152.41	153.52	149.4	151.83	1331400	151.83	down	down	correct
CBT.US	Cabot Corporation	20251110	61.94	62.02	60.25	61.09	449600	60.299	down	down	correct
CBU.US	Community Bank System Inc	20251110	57.05	57.83	56.31	56.45	180215	56.0129	down	down	correct
CBZ.US	CBIZ Inc	20251110	52.98	53.245	50.81	51.75	633448	51.75	down	down	correct
CC.US	The Chemours Company	20251110	12.62	13.15	12.19	12.75	3577000	12.5942	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20251110	88.76	92.08	88.76	91.83	4615200	90.7568	up	down	incorrect
CCJ.US	Cameco Corporation	20251110	96.24	96.96	93.5	94.24	4873400	94.0569	down	down	correct
CCK.US	Crown Holdings Inc	20251110	99.05	100.08	97.74	99.15	1649000	99.15	up	up	correct
CCL.US	Carnival Corporation & plc	20251110	27.09	27.43	26.67	26.89	21167221	26.7663	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20251110	5.27	5.37	5.13	5.2	4577	5.2	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20251110	1.91	1.97	1.86	1.95	2776855	1.95	up	up	correct
CCS.US	Century Communities Inc	20251110	60.21	60.315	58.88	59.21	280900	58.6715	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20251110	12.45	12.59	12.41	12.49	69500	12.316	up	up	correct
CDE.US	Coeur Mining Inc	20251110	15.27	15.57	14.81	14.87	24382600	14.87	down	down	correct
CDR.US	PC	20251110	16.15	16.32	16.0918	16.32	5834	15.9508	up	up	correct
CDRE.US	Cadre Holdings Inc.	20251110	42.94	43.47	42	43.32	305600	43.2121	up	up	correct
CE.US	Celanese Corporation	20251110	41.9	42.38	40.435	41.29	3963854	41.2663	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20251110	15.69	15.78	15.3	15.72	6600	15.3874	up	up	correct
CEPU.US	Central Puerto S.A	20251110	15.06	15.24	14.4	14.87	326300	14.87	down	down	correct
CF.US	CF Industries Holdings Inc	20251110	82.8	83.69	81.8	82.85	2580600	81.9214	up	up	correct
CFG.US	PE	20251110	19.75	19.82	19.7	19.7	37688	19.3845	down	down	correct
CGAU.US	Centerra Gold Inc	20251110	11.96	12.16	11.78	12.04	1114227	11.9914	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20251110	14.33	14.79	14.25	14.68	359300	14.2682	up	up	correct
CHD.US	Church & Dwight Co. Inc	20251110	86.11	86.47	84.1	84.64	2799000	84.0863	down	down	correct
CHE.US	Chemed Corporation	20251110	435	439.26	421.58	435.99	202841	434.8399	up	up	correct
CHGG.US	Chegg Inc	20251110	0.97	0.97	0.88	0.89	2298600	0.89	down	down	correct
CHH.US	Choice Hotels International Inc	20251110	99.05	100.41	97.5	99.04	678800	98.7411	down	down	correct
CHMI.US	PB	20251110	23.73	23.74	23.64	23.65	4086	23.0306	down	up	incorrect
CHN.US	The China Fund Inc	20251110	1.78	1.935	1.78	1.93	1439950	1.93	up	down	incorrect
CHT.US	Chunghwa Telecom Co. Ltd	20251110	42.61	42.92	42.23	42.49	194400	42.49	down	down	correct
CHWY.US	Chewy Inc	20251110	33.75	33.95	33.05	33.81	7272230	33.81	up	up	correct
CI.US	Cigna Corporation	20251110	261.1	263.59	256.52	258.16	2543300	255.3114	down	down	correct
CIA.US	Citizens Inc	20251110	6.36	6.36	5.98	6.11	116300	6.11	down	down	correct
CIB.US	Bancolombia S.A	20251110	63.78	64.19	62.53	63.57	360300	63.57	down	down	correct
CIEN.US	Ciena Corporation	20251110	206.8	214.17	205.16	208.74	3523332	208.74	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20251110	1.73	1.74	1.72	1.73	26500	1.6705
CIG.US	Companhia Energética de Minas Gerais	20251110	2.18	2.21	2.18	2.19	2914400	2.1151	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20251110	23.99	24.32	23.99	24.28	86500	21.6751	up	up	correct
CIM.US	PD	20251110	24.12	24.12	24.02	24.09	5162	22.9128	down	down	correct
CINT.US	CI&T Inc	20251110	4.55	4.675	4.53	4.53	116020	4.53	down	down	correct
CIO.US	PA	20251110	24.9084	25.02	24.82	24.95	15883	24.95	up	up	correct
CION.US	Cion Investment Corp	20251110	9.6	9.635	9.49	9.61	262700	9.0675	up	up	correct
CL.US	Colgate	20251110	78.39	78.99	78.04	78.47	6801100	77.9924	up	up	correct
CLB.US	Core Laboratories N.V	20251110	15.5	15.61	15.05	15.46	391400	15.4515	down	down	correct
CLDT.US	PA	20251110	20	20.01	19.91	20	10405	19.5905
CLF.US	Cleveland	20251110	10.7	10.71	10.31	10.32	14257310	10.32	down	down	correct
CLH.US	Clean Harbors Inc	20251110	207.23	209.24	203.98	207.02	614800	207.02	down	up	incorrect
CLPR.US	Clipper Realty Inc	20251110	3.94	3.94	3.66	3.76	32800	3.6653	down	up	incorrect
CLS.US	Celestica Inc	20251110	340.68	346.2	335	344.61	2310900	344.61	up	up	correct
CLW.US	Clearwater Paper Corporation	20251110	18.2	18.6	17.68	17.87	158300	17.87	down	down	correct
CLX.US	The Clorox Company	20251110	107.02	107.32	104.09	104.69	2456500	103.5431	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20251110	85	85.87	84.86	85.69	711500	84.9838	up	up	correct
CMA.US	Comerica Incorporated	20251110	79.38	79.85	78.79	79.16	1941778	78.5317	down	down	correct
CMC.US	Commercial Metals Company	20251110	59.48	60.02	58.83	59.73	1033400	59.5882	up	up	correct
CMCM.US	Cheetah Mobile Inc	20251110	7.26	7.531	7.26	7.39	8400	7.39	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20251110	30.9	31.12	30.32	30.48	30289000	30.48	down	down	correct
CMI.US	Cummins Inc	20251110	477.36	484.43	475.89	484.34	972000	480.6418	up	up	correct
CMP.US	Compass Minerals International Inc	20251110	17.37	17.77	17.18	17.61	299000	17.61	up	up	correct
CMS.US	PC	20251110	18.99	19.26	18.7921	18.84	12853	18.5612	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20251110	23.14	23.25	23.01	23.25	11960	22.5399	up	down	incorrect
CMSC.US	CMS Energy Corp	20251110	23.97	23.97	23.78	23.89	15040	23.5096	down	up	incorrect
CMSD.US	CMS Energy Corp	20251110	24.06	24.25	23.943	24.16	34800	23.429	up	down	incorrect
CMTG.US	Claros Mortgage Trust Inc.	20251110	3.27	3.3	3.005	3.05	598575	3.05	down	up	incorrect
CMU.US	MFS High Yield Municipal Trust	20251110	3.52	3.53	3.5	3.53	66200	3.4623	up	down	incorrect
CNA.US	CNA Financial Corporation	20251110	45.03	45.6	44.71	45.34	362368	44.4584	up	up	correct
CNC.US	Centene Corporation	20251110	35.52	36.11	33.61	34.25	17719000	34.25	down	down	correct
CNF.US	CNFinance Holdings Limited	20251110	5.05	5.14	4.9	5	12700	5	down	down	correct
CNI.US	Canadian National Railway Company	20251110	95.25	95.36	94.465	94.51	1343315	93.8847	down	down	correct
CNK.US	Cinemark Holdings Inc	20251110	28.55	30.11	28.02	30.09	3500500	29.897	up	up	correct
CNM.US	Core & Main Inc	20251110	51.17	51.56	50.39	50.86	1224500	50.86	down	down	correct
CNMD.US	CONMED Corporation	20251110	43.64	44.2	42.8	43.95	448800	43.95	up	up	correct
CNNE.US	Cannae Holdings Inc	20251110	17.46	17.66	17.2	17.24	784721	17.0809	down	down	correct
CNO.US	PA	20251110	19.36	19.6967	19.36	19.6967	1293	19.049	up	up	correct
CNP.US	CenterPoint Energy Inc	20251110	39.18	39.73	39.16	39.48	3566000	39.0454	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20251110	31.9	32.01	31.49	31.99	6084100	31.5886	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20251110	89.04	91.24	87.41	88.16	766500	87.9402	down	down	correct
CNS.US	Cohen & Steers Inc	20251110	68.26	68.3	66.95	66.96	180600	66.96	down	down	correct
CNX.US	CNX Resources Corporation	20251110	35.31	36.71	35.14	36.56	2091902	36.56	up	up	correct
CODI.US	PC	20251110	18.51	18.5118	18.0415	18.045	38332	17.5938	down	up	incorrect
COE.US	China Online Education Group	20251110	45	45.01	44.6	44.8	4500	44.8	down	up	incorrect
COF.US	PL	20251110	17.39	17.53	17.3401	17.48	32376	16.9297	up	down	incorrect
COLD.US	Americold Realty Trust	20251110	11.77	11.81	11.25	11.29	7364500	11.0956	down	down	correct
COMP.US	Compass Inc	20251110	8.6	8.89	8.47	8.79	8371623	8.79	up	up	correct
COO.US	The Cooper Companies Inc	20251110	70.1	70.94	69.69	70.72	1640700	70.72	up	up	correct
COOK.US	Traeger Inc	20251110	0.849	0.914	0.79	0.909	689800	0.909	up	up	correct
COP.US	ConocoPhillips	20251110	87.33	88.55	86.4	88.23	6071400	86.7438	up	up	correct
COR.US	CoreSite Realty Corporation	20251110	356.82	366	354.41	364.65	1390507	363.4291	up	up	correct
COTY.US	Coty Inc	20251110	3.75	3.76	3.54	3.55	11389900	3.55	down	up	incorrect
COUR.US	Coursera Inc	20251110	8.25	8.355	8.11	8.34	2423300	8.34	up	down	incorrect
CP.US	Canadian Pacific Railway Limited	20251110	71.1	71.93	70.98	71	2996200	70.8432	down	up	incorrect
CPA.US	Copa Holdings S.A	20251110	126.74	128.93	124.6	125.4	198200	122.313	down	up	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20251110	7.33	7.34	7.25	7.29	49400	6.6832	down	down	correct
CPB.US	Campbell Soup Company	20251110	30.74	30.87	30.42	30.64	3581600	30.185	down	down	correct
CPF.US	Central Pacific Financial Corp	20251110	29.41	29.855	29.14	29.52	104196	28.9953	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20251110	134.54	134.99	132.25	133.5	157800	132.7873	down	down	correct
CPNG.US	Coupang Inc	20251110	29.46	29.5	28.775	28.92	12943400	28.92	down	down	correct
CPRI.US	Capri Holdings Limited	20251110	22.13	22.695	21.61	21.62	2208072	21.62	down	down	correct
CPS.US	Cooper	20251110	29.88	30.19	28.66	28.86	188300	28.86	down	down	correct
CPT.US	Camden Property Trust	20251110	101.3	102.46	101.04	102.4	1295400	101.38	up	up	correct
CR.US	Crane Co	20251110	191.53	192.155	187.78	190.26	198300	189.7833	down	down	correct
CRC.US	California Resources Corp	20251110	46.27	47.11	45.6	47.1	856610	46.7008	up	up	correct
CRD.US	B	20251110	10.43	11	10.43	10.79	12287	10.6346	up	up	correct
CRH.US	CRH plc	20251110	114.24	114.96	113.46	113.98	3452000	113.1921	down	down	correct
CRI.US	Carter's Inc	20251110	32.37	32.83	31.93	32.59	862900	32.3207	up	down	incorrect
CRK.US	Comstock Resources Inc	20251110	23.96	23.96	22.64	23.63	3163100	23.63	down	up	incorrect
CRL.US	Charles River Laboratories International Inc	20251110	167.14	172.83	166.96	168.97	1163800	168.97	up	down	incorrect
CRM.US	salesforce.com inc	20251110	240	241.91	235.08	241.71	6486600	241.3205	up	up	correct
CRS.US	Carpenter Technology Corporation	20251110	330.5	338.0797	322.68	327.37	621424	327.1821	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20251110	7.75	7.85	7.71	7.8	22300	7.5839	up	down	incorrect
CSL.US	Carlisle Companies Incorporated	20251110	318.98	320.91	313.9	317.98	408800	316.0208	down	down	correct
CSTM.US	Constellium SE	20251110	16.07	16.41	16.03	16.22	934514	16.22	up	up	correct
CSV.US	Carriage Services Inc	20251110	41.51	41.52	40.5	41.34	74400	41.2316	down	down	correct
CTA.US	PB	20251110	69.91	69.93	69.61	69.89	1815	68.7452	down	down	correct
CTBB.US	Qwest Corp. NT	20251110	19.99	20.14	19.85	20.05	16993	19.2253	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20251110	20.47	20.5	20	20.43	12891	19.9976	down	down	correct
CTO.US	PA	20251110	21.07	21.42	21.06	21.25	9488	20.8451	up	up	correct
CTOS.US	Custom Truck One Source Inc	20251110	5.84	5.94	5.75	5.89	528537	5.89	up	up	correct
CTRA.US	Coterra Energy Inc	20251110	26.59	26.63	26.1	26.39	6951700	26.1678	down	down	correct
CTS.US	CTS Corporation	20251110	41.01	41.35	40.23	41.3	183000	41.2628	up	down	incorrect
CTVA.US	Corteva Inc	20251110	64.31	65.979	64.06	65.56	3695500	65.2382	up	up	correct
CUBB.US	Customers Bancorp Inc	20251110	21.16	21.58	21.16	21.58	4400	21.2485	up	up	correct
CUBE.US	CubeSmart	20251110	37.08	37.33	36.09	36.63	2062300	36.0915	down	down	correct
CUBI.US	PF	20251110	25.46	25.47	25.46	25.47	12223	24.8984	up	up	correct
CUK.US	Carnival Corporation & plc	20251110	24.48	24.77	24.18	24.39	1530400	24.2768	down	down	correct
CULP.US	Culp Inc	20251110	3.8	3.9	3.79	3.9	18000	3.9	up	up	correct
CURV.US	Torrid Holdings Inc.	20251110	1.21	1.22	1.13	1.15	156613	1.15	down	down	correct
CUZ.US	Cousins Properties Incorporated	20251110	26.25	26.25	25.76	25.85	1524600	25.5309	down	down	correct
CVEO.US	Civeo Corporation	20251110	22.47	22.66	21.81	22.22	37871	22.22	down	up	incorrect
CVI.US	CVR Energy Inc	20251110	36.53	37.39	35.82	36.9	1112000	36.3349	up	down	incorrect
CVNA.US	Carvana Co	20251110	307.46	326.18	307.46	322.28	2704800	322.28	up	down	incorrect
CVS.US	CVS Health Corporation	20251110	78.05	79.58	76.5	77.54	6905300	76.9072	down	down	correct
CVX.US	Chevron Corporation	20251110	155.42	155.98	152.37	155.65	8436800	152.4396	up	up	correct
CW.US	Curtiss	20251110	589.18	596.2	583.91	588.42	194279	588.1691	down	up	incorrect
CWAN.US	Clearwater Analytics Holdings Inc.	20251110	16.19	16.78	15.96	16.69	8459110	16.69	up	down	incorrect
CWEN.US	Clearway Energy Inc	20251110	35.36	35.75	35.12	35.27	909600	34.4154	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20251110	33.63	33.72	33.101	33.28	272873	32.4198	down	down	correct
CWH.US	Camping World Holdings Inc	20251110	12.48	12.498	11.625	11.64	2116300	11.4994	down	down	correct
CWK.US	Cushman & Wakefield plc	20251110	15.75	15.93	15.33	15.71	1298700	15.71	down	down	correct
CWT.US	California Water Service Group	20251110	46	46.155	45.5	45.75	257543	45.4054	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20251110	10.27	10.4	10.2	10.35	6902500	10.3299	up	up	correct
CXE.US	MFS High Income Municipal Trust	20251110	3.73	3.74	3.71	3.71	99000	3.6396	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20251110	7.99	8	7.96	8	30600	7.8654	up	up	correct
CXM.US	Sprinklr Inc.	20251110	7.42	7.525	7.4	7.45	1265323	7.45	up	up	correct
CXW.US	CoreCivic Inc	20251110	17.59	18.31	17.44	17.45	1821800	17.45	down	down	correct
CYD.US	China Yuchai International Limited	20251110	40.5	40.79	39.6	40	199200	40	down	down	correct
CYH.US	Community Health Systems Inc	20251110	3.76	3.76	3.47	3.48	2283202	3.48	down	down	correct
D.US	Dominion Energy Inc	20251110	61.23	61.5	60.51	60.87	4120400	59.5568	down	down	correct
DAC.US	Danaos Corporation	20251110	92.36	95	92.36	94.65	86700	93.0071	up	up	correct
DAL.US	Delta Air Lines Inc	20251110	59.9	60.61	58.03	58.56	7918200	58.4013	down	down	correct
DAN.US	Dana Incorporated	20251110	21.87	22	21.37	21.39	2285653	21.3164	down	down	correct
DAO.US	Youdao Inc	20251110	10.58	10.885	10.28	10.6	99184	10.6	up	up	correct
DAR.US	Darling Ingredients Inc	20251110	32.83	33.23	32.37	32.7	2158438	32.7	down	down	correct
DASH.US	DoorDash Inc	20251110	207.52	208.64	201.41	204.08	6391877	204.08	down	down	correct
DAVA.US	Endava plc	20251110	9.44	9.47	8.89	9.43	1635700	9.43	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20251110	37.09	37.84	37.09	37.83	3108028	37.83	up	down	incorrect
DBD.US	Diebold Nixdorf Incorporated	20251110	65.2	66	64.54	65	202830	65	down	up	incorrect
DBI.US	Designer Brands Inc	20251110	4.15	4.18	3.91	3.97	673300	3.9279	down	up	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20251110	15.44	15.57	15.43	15.49	66900	15.0489	up	down	incorrect
DBRG.US	PJ	20251110	21.25	21.38	21.2238	21.3	6570	20.8281	up	down	incorrect
DCI.US	Donaldson Company Inc	20251110	87.09	88.48	86.67	87.83	495526	87.3126	up	up	correct
DCO.US	Ducommun Incorporated	20251110	91	96.47	90.88	96.3	219871	96.3	up	up	correct
DD.US	DuPont de Nemours Inc	20251110	40	40.4	39.38	40.24	6702600	39.8759	up	down	incorrect
DDD.US	3D Systems Corporation	20251110	2.3	2.33	2.2	2.27	3117900	2.27	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20251110	1.75	1.83	1.73	1.81	616300	1.81	up	up	correct
DDS.US	Dillard's Inc	20251110	612.77	616.49	603.09	610.21	91300	584.7854	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20251110	25.85	25.93	25.85	25.93	6371	25.473	up	up	correct
DE.US	Deere & Company	20251110	468.9	476.55	463.68	474.39	922900	472.7547	up	up	correct
DEA.US	Easterly Government Properties Inc	20251110	21.35	21.8	21.22	21.58	754556	21.1607	up	down	incorrect
DECK.US	Deckers Outdoor Corporation	20251110	82.47	82.6	79.55	79.84	4169400	79.84	down	up	incorrect
DEI.US	Douglas Emmett Inc	20251110	12.45	12.5	12.135	12.2	1796391	11.9934	down	down	correct
DELL.US	Dell Technologies Inc	20251110	149.74	150.045	141.09	142.69	8203558	142.0685	down	down	correct
DEO.US	Diageo plc	20251110	96.87	96.98	94.64	95.05	4236900	95.05	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20251110	45.9	47.22	45.48	47.14	228600	47.14	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20251110	21.64	21.74	21.61	21.69	54400	21.1462	up	up	correct
DG.US	Dollar General Corporation	20251110	99.25	100.875	97.3201	100.4	4042645	99.9736	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20251110	178.2	184.59	175.765	184.31	1592564	183.4719	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20251110	2.54	2.55	2.53	2.55	468500	2.4958	up	up	correct
DHI.US	D.R. Horton Inc	20251110	144.18	145.18	142.34	144.57	2745100	143.7146	up	up	correct
DHT.US	DHT Holdings Inc	20251110	13.48	13.51	13.31	13.36	2320100	12.856	down	down	correct
DHX.US	DHI Group Inc	20251110	1.78	1.79	1.66	1.69	148300	1.69	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20251110	14.81	14.96	14.76	14.94	58300	14.6443	up	up	correct
DIN.US	Dine Brands Global Inc	20251110	25.77	26.15	24.94	25.5	530800	25.3563	down	down	correct
DIS.US	The Walt Disney Company	20251110	111.15	112.79	111.03	112.24	9158700	111.4857	up	down	incorrect
DK.US	Delek US Holdings Inc	20251110	41.58	42.89	40.04	41.5	2701760	41.2223	down	up	incorrect
DKL.US	Delek Logistics Partners LP	20251110	45.02	45.61	43.92	45.12	92900	44.1601	up	down	incorrect
DKS.US	DICK'S Sporting Goods Inc	20251110	221.33	224.11	217.3	219.62	692655	218.3906	down	up	incorrect
DLB.US	Dolby Laboratories Inc	20251110	65.76	65.76	64.86	65.48	470800	64.7767	down	down	correct
DLR.US	PL	20251110	22.23	22.24	22.0201	22.2001	8074	21.8555	down	down	correct
DLX.US	Deluxe Corporation	20251110	20.92	21.065	20.51	20.86	319649	20.3286	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20251110	14.76	14.843	14.76	14.79	248500	14.3259	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20251110	10.8	10.8	10.73	10.8	31600	10.6345
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20251110	12.02	12.02	11.91	11.98	33300	11.473	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20251110	9.34	9.36	8.69	8.77	1455400	8.77	down	down	correct
DNOW.US	NOW Inc	20251110	13.65	13.729	13.055	13.13	4149300	13.13	down	down	correct
DNP.US	DNP Select Income Fund Inc	20251110	10.16	10.2	10.11	10.2	780300	9.9448	up	up	correct
DOC.US	Physicians Realty Trust	20251110	17.84	17.92	17.59	17.7	7303700	17.277	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20251110	50.33	52.2	49.91	51.67	3476487	51.67	up	up	correct
DOCS.US	Doximity Inc.	20251110	53.99	55.96	52.53	52.54	2392200	52.54	down	down	correct
DOLE.US	Dole plc	20251110	13.35	14.37	13.26	13.8	1893100	13.7209	up	up	correct
DOV.US	Dover Corporation	20251110	181.56	183.345	180.55	182.09	937706	181.1657	up	down	incorrect
DOW.US	Dow Inc	20251110	22.7	22.75	21.7	22.1	14784800	21.5216	down	up	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20251110	13.04	13.1	13.02	13.07	79200	12.8018	up	down	incorrect
DPZ.US	Domino's Pizza Inc	20251110	409	410.1799	398.85	407.59	463807	405.9473	down	up	incorrect
DQ.US	Daqo New Energy Corp	20251110	34.27	36.59	33.81	35.69	1937900	35.69	up	down	incorrect
DRD.US	DRDGOLD Limited	20251110	27.59	27.63	26.76	27.11	484400	27.11	down	down	correct
DRH.US	PA	20251110	25.3	25.3	25.2215	25.2794	9023	24.7676	down	up	incorrect
DRI.US	Darden Restaurants Inc	20251110	178.98	179.11	172.66	173.59	1418700	172.3041	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20251110	11.58	11.6	11.51	11.53	497800	11.0916	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20251110	5.98	5.99	5.95	5.99	64500	5.8978	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20251110	10.34	10.37	10.33	10.37	149548	9.9749	up	up	correct
DSX.US	PB	20251110	27.23	27.44	27.01	27.02	835	26.4499	down	down	correct
DT.US	Dynatrace Inc	20251110	47.6	47.6	46.525	46.72	4192800	46.72	down	down	correct
DTB.US	DTB	20251110	18.09	18.32	18.07	18.19	12900	17.9031	up	up	correct
DTE.US	DTE Energy Company	20251110	137.25	139.77	137.08	139.13	2210100	137.8813	up	down	incorrect
DTF.US	DTF Tax	20251110	11.33	11.33	11.33	11.33	400	11.1998
DTM.US	DT Midstream Inc	20251110	114.74	115.58	113.12	114.82	608500	114.0419	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20251110	22.01	22.19	21.9504	22.18	22526	21.532	up	up	correct
DUK.US	PA	20251110	25.16	25.34	25.16	25.33	38278	24.6142	up	up	correct
DUKB.US	Duke Energy Corp	20251110	24.62	24.91	24.62	24.89	34912	24.5432	up	up	correct
DV.US	DoubleVerify Holdings Inc	20251110	9.69	10.64	9.51	10.38	6035905	10.38	up	up	correct
DVA.US	DaVita Inc	20251110	121.5	121.78	118.75	120.17	1044600	120.17	down	down	correct
DVN.US	Devon Energy Corporation	20251110	34.02	34.2	33.34	33.92	6808247	33.703	down	down	correct
DX.US	PC	20251110	26.01	26.01	25.68	25.9	49338	25.2897	down	down	correct
DXC.US	DXC Technology Company	20251110	13.48	13.66	13.08	13.52	1856300	13.52	up	up	correct
DY.US	Dycom Industries Inc	20251110	292.07	298.07	288.37	293.62	263300	293.62	up	up	correct
E.US	Eni S.p.A	20251110	37.15	38.44	36.98	37.63	261000	37.2224	up	up	correct
EAF.US	GrafTech International Ltd	20251110	13.36	14.1	13.18	13.24	215700	13.24	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20251110	21.42	21.45	21.3514	21.44	12096	20.8364	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20251110	5.27	5.27	5.17	5.22	366500	4.9165	down	down	correct
EAT.US	Brinker International Inc	20251110	103.38	107.435	102.92	106.61	2228998	106.61	up	up	correct
EB.US	Eventbrite Inc	20251110	2.66	2.765	2.54	2.74	957516	2.74	up	up	correct
EBF.US	Ennis Inc	20251110	17	17.16	16.9	17.02	265400	16.7847	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20251110	11.03	11.03	11.03	11.03	0	8.4808
EBS.US	Emergent BioSolutions Inc	20251110	10.35	11.01	10.315	10.99	1286718	10.99	up	up	correct
EC.US	Ecopetrol S.A	20251110	9.91	9.91	9.58	9.88	2933800	9.88	down	up	incorrect
ECAT.US	BlackRock ESG Capital Allocation Trust	20251110	16.09	16.32	16.073	16.3	277800	15.1843	up	down	incorrect
ECC.US	Eagle Point Credit Company Inc	20251110	6.15	6.18	5.965	6.03	2403200	5.591	down	up	incorrect
ECCC.US	Eagle Point Credit Company Inc	20251110	23.3	23.35	23.3	23.35	900	22.9656	up	up	correct
ECCW.US	ECCW	20251110	23.96	23.96	23.92	23.96	800	23.5514
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20251110	24.9452	24.9452	24.9452	24.9452	369	24.5284
ECL.US	Ecolab Inc	20251110	256.38	259.08	253.9	258.56	1294730	257.8371	up	up	correct
ECVT.US	Ecovyst Inc	20251110	8.47	8.73	8.39	8.58	1077400	8.58	up	up	correct
ED.US	Consolidated Edison Inc	20251110	98.06	98.86	97.41	98.24	2188900	96.6691	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20251110	5.31	5.35	5.31	5.34	303700	5.2171	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20251110	4.95	5	4.92	5	125000	4.7639	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20251110	33.29	34.92	32.4	33.17	211700	33.17	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20251110	55.25	55.76	54.85	55.17	639799	54.5618	down	down	correct
EEA.US	The European Equity Fund Inc	20251110	10.66	11.03	10.57	10.62	35500	10.4619	down	down	correct
EEX.US	Emerald Holding Inc	20251110	4.02	4.0653	3.9539	4.02	25381	4.02
EFC.US	PA	20251110	25.2825	25.2999	25.25	25.2999	4310	24.713	up	up	correct
EFR.US	Eaton Vance Senior Floating	20251110	11.21	11.21	11.15	11.19	144600	10.8772	down	down	correct
EFT.US	Eaton Vance Floating	20251110	11.44	11.5	11.42	11.45	92100	11.1139	up	up	correct
EFX.US	Equifax Inc	20251110	208.43	209.98	204.1	208.82	1158800	208.3315	up	down	incorrect
EGHT.US	8x8 Inc	20251110	1.95	2	1.89	1.97	854573	1.97	up	up	correct
EGO.US	Eldorado Gold Corporation	20251110	27.73	28.23	27.46	28.1	1768600	28.0537	up	up	correct
EGP.US	EastGroup Properties Inc	20251110	177.79	178	176.2	176.81	248300	175.3001	down	down	correct
EGY.US	VAALCO Energy Inc	20251110	3.96	3.98	3.86	3.96	715200	3.8424
EHC.US	Encompass Health Corporation	20251110	113.61	115.56	111.47	115.21	854900	115.0038	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20251110	6.35	6.38	6.32	6.35	100300	6.0786
EIC.US	Eagle Point Income Company Inc	20251110	12.15	12.2	12.03	12.14	152700	11.7544	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20251110	24.54	24.7	24.54	24.66	1200	24.3502	up	up	correct
EIG.US	Employers Holdings Inc	20251110	38.15	38.83	37.67	38.69	232200	38.0765	up	up	correct
EIX.US	Edison International	20251110	57.15	57.66	56.73	57.34	2247304	56.508	up	up	correct
EL.US	The Estée Lauder Companies Inc	20251110	88.11	90.86	88.1	89.63	3512981	89.0159	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20251110	21.99	22.4	21.75	22.27	5271900	22.27	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20251110	21.08	21.23	21.08	21.19	13500	20.5814	up	up	correct
ELF.US	e.l.f. Beauty Inc	20251110	75.9	81	75.9	79.85	6603800	79.85	up	up	correct
ELP.US	Companhia Paranaense de Energia	20251110	10.79	10.84	10.58	10.78	158014	10.1553	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20251110	61.76	62.22	61.31	61.92	1369500	61.4039	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20251110	10.38	10.4	10.3	10.4	145500	10.0418	up	down	incorrect
EME.US	EMCOR Group Inc	20251110	664.52	666	646	656.33	290300	655.9385	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20251110	17.81	17.81	17.55	17.65	36700	16.6489	down	down	correct
EMN.US	Eastman Chemical Company	20251110	61.5	61.765	60.255	61.53	1893796	60.7363	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20251110	42.27	42.65	41.77	42.13	100900	40.8395	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20251110	21.44	21.51	21.31	21.5	9951	21.1848	up	up	correct
EMR.US	Emerson Electric Co	20251110	130.42	130.56	127.97	129.99	2509100	128.9329	down	down	correct
ENB.US	Enbridge Inc	20251110	47.75	48.1	47.29	47.92	4987200	46.6407	up	up	correct
ENIC.US	Enel Chile S.A	20251110	3.89	3.89	3.765	3.8	641600	3.7663	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20251110	22.17	22.25	22.1471	22.25	559	21.6048	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20251110	22.95	23.12	22.845	23	4794	22.6492	up	up	correct
ENS.US	EnerSys	20251110	134.27	136.22	132.12	134.82	784700	134.5854	up	up	correct
ENVA.US	Enova International Inc	20251110	125.39	128.05	124.2	127.06	170800	127.06	up	down	incorrect
EOD.US	Wells Fargo Advantage Funds	20251110	5.75	5.81	5.73	5.81	221800	5.6822	up	up	correct
EOG.US	EOG Resources Inc	20251110	105.91	107.03	104.4	106.57	4811093	105.5637	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20251110	20.26	20.42	20.21	20.37	64600	19.8373	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20251110	23.08	23.39	23.08	23.27	171900	22.6511	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20251110	16.77	16.81	16.68	16.8	41100	16.5346	up	up	correct
EP.US	PC	20251110	49.2	49.47	49.2	49.47	1154	48.8757	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20251110	40.5	40.97	39.98	40.23	322800	40.23	down	up	incorrect
EPAM.US	EPAM Systems Inc	20251110	177.7	183.83	177	182.4	1809000	182.4	up	down	incorrect
EPC.US	Edgewell Personal Care Company	20251110	18.69	18.83	18.51	18.83	727800	18.5367	up	up	correct
EPD.US	Enterprise Products Partners L.P	20251110	31.12	31.39	30.97	31.28	4241300	30.7756	up	up	correct
EPR.US	PG	20251110	20.18	20.23	19.835	20.23	17498	19.8696	up	down	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20251110	30.54	30.68	30.235	30.54	1801900	30.2254
EQH.US	PC	20251110	16.72	16.81	16.52	16.81	31543	16.264	up	up	correct
EQNR.US	Equinor ASA	20251110	24.35	24.37	23.74	24.21	3802900	23.5289	down	down	correct
EQR.US	Equity Residential	20251110	59.63	59.76	58.79	59.51	2003600	58.8558	down	down	correct
EQS.US	Equus Total Return Inc	20251110	1.75	1.88	1.75	1.87	4500	1.87	up	up	correct
EQT.US	EQT Corporation	20251110	58.49	59.285	57.97	58.94	7437493	58.7743	up	up	correct
ERJ.US	Embraer S.A	20251110	65.48	66.0191	65.16	65.32	657381	64.7662	down	down	correct
ES.US	Eversource Energy	20251110	72.9	73.05	71.61	72.51	2778600	70.9566	down	down	correct
ESE.US	ESCO Technologies Inc	20251110	218.82	222.71	216.16	221.2	172849	221.1094	up	up	correct
ESI.US	Element Solutions Inc	20251110	27.94	27.97	27.1	27.74	1784100	27.5913	down	down	correct
ESNT.US	Essent Group Ltd	20251110	60.97	62.37	60.18	61.79	531786	61.4848	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20251110	7.49	7.54	7.26	7.32	1091100	7.2831	down	up	incorrect
ESS.US	Essex Property Trust Inc	20251110	259.21	261.51	256.01	260.15	451200	257.595	up	up	correct
ESTC.US	Elastic N.V	20251110	89.99	93.315	89.875	93.07	1902019	93.07	up	up	correct
ETB.US	Eaton Vance Tax	20251110	15.05	15.25	15.03	15.19	93900	14.7719	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20251110	23.82	23.94	23.35	23.45	257500	22.6965	down	down	correct
ETG.US	Eaton Vance Tax	20251110	21.91	22.21	21.88	22.04	105900	21.5425	up	up	correct
ETI.US	P	20251110	22.91	23.07	22.9	23	3420	22.6697	up	up	correct
ETJ.US	Eaton Vance Risk	20251110	8.84	8.9	8.8	8.9	130000	8.6398	up	up	correct
ETN.US	Eaton Corporation plc	20251110	380.92	382.56	372.4	379.57	1801833	379.57	down	down	correct
ETO.US	Eaton Vance Tax	20251110	28.23	28.53	28.23	28.53	20800	27.8645	up	up	correct
ETR.US	Entergy Corporation	20251110	97.21	98.46	97	97.11	2657551	95.836	down	down	correct
ETV.US	Eaton Vance Tax	20251110	14.26	14.4	14.23	14.31	156600	13.9211	up	up	correct
ETW.US	Eaton Vance Tax	20251110	9.03	9.14	9	9.14	259900	8.8814	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20251110	19.39	19.42	19.08	19.31	10200	18.9955	down	down	correct
ETY.US	Eaton Vance Tax	20251110	15.6	15.78	15.59	15.69	139000	15.2884	up	up	correct
EVC.US	Entravision Communications Corporation	20251110	2.95	3.02	2.92	2.92	566148	2.8741	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20251110	5.43	5.44	5.38	5.41	97200	5.2539	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20251110	11.07	11.15	11.05	11.08	26500	10.782	up	up	correct
EVH.US	Evolent Health Inc	20251110	5.01	5.25	4.9	4.95	5823100	4.95	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20251110	11.12	11.14	11.04	11.13	29700	10.9271	up	up	correct
EVR.US	Evercore Inc	20251110	311.52	314.66	307.96	309.13	243800	307.5195	down	down	correct
EVRG.US	Evergy Inc	20251110	76	76.79	75.32	76.57	3177000	75.8672	up	up	correct
EVT.US	Eaton Vance Tax	20251110	24.35	24.44	24.21	24.4	150400	23.7684	up	up	correct
EVTC.US	EVERTEC Inc	20251110	27.4	27.69	26.72	27.04	549800	26.9922	down	down	correct
EW.US	Edwards Lifesciences Corporation	20251110	82.55	84.16	82.01	84.08	3140300	84.08	up	up	correct
EXG.US	Eaton Vance Tax	20251110	9.19	9.29	9.19	9.27	363200	9.014	up	up	correct
EXK.US	Endeavour Silver Corp	20251110	7.57	8.24	7.52	7.87	12952000	7.87	up	down	incorrect
EXP.US	Eagle Materials Inc	20251110	208.29	209.13	204.97	206.85	459150	206.6219	down	down	correct
EXR.US	Extra Space Storage Inc	20251110	132.07	133	129.24	130.5	953800	128.9279	down	up	incorrect
F.US	PC	20251110	21.89	21.89	21.63	21.83	31451	21.0806	down	up	incorrect
FACT.US	Freedom Acquisition I Corp	20251110	10.6114	10.6114	10.5547	10.5646	11500	10.5646	down	down	correct
FAF.US	First American Financial Corporation	20251110	62.25	63.58	62.04	63.05	645200	62.5129	up	up	correct
FBK.US	FB Financial Corporation	20251110	55.06	55.53	54.9	55.12	282805	54.7419	up	up	correct
FBP.US	First BanCorp	20251110	20.2	20.49	20.11	20.33	1034900	19.9667	up	up	correct
FBRT.US	P	20251110	21.65	21.7	21.32	21.56	10113	21.56	down	down	correct
FC.US	Franklin Covey Co	20251110	14.95	15.34	14.65	14.91	136700	14.91	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20251110	15.79	15.95	15.635	15.75	737029	15.6374	down	down	correct
FCN.US	FTI Consulting Inc	20251110	162.59	163.94	161.29	162.9	196100	162.9	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20251110	24.15	24.275	24	24.14	470050	23.7641	down	down	correct
FCRX.US	FCRX	20251110	25.08	25.08	25.08	25.08	0	24.4602
FCT.US	First Trust Senior Floating Rate Income Fund II	20251110	9.59	9.6	9.52	9.56	119387	9.1921	down	up	incorrect
FCX.US	Freeport	20251110	40.79	41.25	40.35	40.95	13890570	40.8482	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20251110	37.31	37.87	37.2	37.63	279844	37.067	up	down	incorrect
FDS.US	FactSet Research Systems Inc	20251110	261.99	266.58	258.46	265.09	688499	262.6834	up	down	incorrect
FDX.US	FedEx Corporation	20251110	262	262.46	253.69	253.89	2020976	252.5953	down	down	correct
FE.US	FirstEnergy Corp	20251110	45.6	46.15	45.465	46.13	4403988	45.6931	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20251110	14.5	14.5	14.38	14.38	800	14.38	down	down	correct
FENG.US	Phoenix New Media Limited	20251110	2.18	2.2698	2.18	2.2698	1726	2.2698	up	up	correct
FERG.US	Ferguson plc	20251110	252.22	253.59	248.76	251.59	1524478	249.6544	down	down	correct
FET.US	Forum Energy Technologies Inc	20251110	28.78	29.65	28.5	29.52	104100	29.52	up	up	correct
FF.US	FutureFuel Corp	20251110	3.89	3.89	3.81	3.88	152300	3.7589	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20251110	21.58	21.78	21.53	21.72	11200	21.3325	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20251110	16.85	16.93	16.81	16.84	71000	16.4031	down	down	correct
FHI.US	Federated Hermes Inc	20251110	49.47	50.18	49.3	49.67	400700	49.3474	up	up	correct
FHN.US	PE	20251110	24.69	24.88	24.62	24.86	8097	24.4555	up	up	correct
FICO.US	Fair Isaac Corporation	20251110	1745.5	1807	1725	1756.34	277996	1756.34	up	up	correct
FIGS.US	FIGS Inc.	20251110	8.71	8.92	8.36	8.83	3015843	8.83	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20251110	13.18	13.26	13.18	13.22	25900	12.7659	up	up	correct
FINV.US	FinVolution Group	20251110	6.23	6.34	6.065	6.15	1892375	6.15	down	down	correct
FIS.US	Fidelity National Information Services Inc	20251110	64.71	65.61	64.05	65.44	2479400	65.0427	up	up	correct
FIX.US	Comfort Systems USA Inc	20251110	978.11	994	965.05	974.14	279905	973.0339	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20251110	17.59	17.67	17.54	17.67	21600	17.2265	up	up	correct
FLNG.US	FLEX LNG Ltd	20251110	26.7	26.98	26.57	26.94	311300	25.4561	up	up	correct
FLO.US	Flowers Foods Inc	20251110	11.82	12.02	11.35	11.37	5613400	10.8125	down	down	correct
FLOW.US	SPX FLOW Inc	20251110	34.38	34.583	34.38	34.583	400	34.3127	up	up	correct
FLR.US	Fluor Corporation	20251110	47.1	47.315	43.85	45.59	5400289	45.59	down	down	correct
FLS.US	Flowserve Corporation	20251110	70.6	71.24	68.995	69.7	1318109	69.4947	down	down	correct
FMC.US	FMC Corporation	20251110	14.14	14.19	13.71	14.09	5539800	14.0094	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20251110	11.12	11.12	11.077	11.12	38100	10.9423
FMS.US	Fresenius Medical Care AG & Co. KGaA	20251110	23.98	24	23.61	23.7	718600	23.7	down	up	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20251110	96.63	96.75	94.34	94.74	230500	92.8512	down	up	incorrect
FMY.US	First Trust Mortgage Income Fund	20251110	12.04	12.18	12.04	12.12	1900	11.8635	up	down	incorrect
FN.US	Fabrinet	20251110	460	467.91	451.07	467.23	589800	467.23	up	down	incorrect
FND.US	Floor & Decor Holdings Inc	20251110	59.42	60.43	58.315	59.58	2447669	59.58	up	up	correct
FNF.US	Fidelity National Financial Inc	20251110	57.58	57.91	56.67	57.5	1197528	55.0299	down	down	correct
FNV.US	Franco	20251110	196.6	197.02	193.1	194.84	741800	194.475	down	down	correct
FOA.US	Finance Of America Companies Inc	20251110	22.58	23.12	22.13	23.07	132025	23.07	up	up	correct
FOF.US	Cohen & Steers Closed	20251110	12.94	13.05	12.9	12.95	36600	12.6198	up	up	correct
FOR.US	Forestar Group Inc	20251110	24.44	24.48	24.0201	24.26	112919	24.26	down	down	correct
FOUR.US	Shift4 Payments Inc	20251110	66.75	71.07	66.75	70.93	3753675	70.93	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20251110	18.8	19.04	18.8	18.97	187000	18.4217	up	up	correct
FPH.US	Five Point Holdings LLC	20251110	5.94	6.07	5.87	6.02	163400	6.02	up	up	correct
FPI.US	Farmland Partners Inc	20251110	9.75	9.79	9.63	9.74	489400	9.4855	down	down	correct
FR.US	First Industrial Realty Trust Inc	20251110	56.51	56.51	55.76	56.03	633500	55.6011	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20251110	12.42	12.52	12.33	12.36	149400	11.8554	down	down	correct
FRO.US	Frontline Ltd	20251110	23.74	24.1817	23.74	24.1	1470090	23.9006	up	down	incorrect
FRT.US	PC	20251110	20.8	20.89	20.77	20.8885	2398	20.5637	up	down	incorrect
FSK.US	FS KKR Capital Corp	20251110	15.33	15.43	15.07	15.37	2698800	14.6899	up	down	incorrect
FSLY.US	Fastly Inc	20251110	11.75	12.16	11.62	11.93	5913428	11.93	up	down	incorrect
FSM.US	Fortuna Silver Mines Inc	20251110	8.46	8.695	8.38	8.42	14116230	8.42	down	down	correct
FSS.US	Federal Signal Corporation	20251110	112.08	113.1	110.48	112.6	287200	112.4568	up	up	correct
FT.US	Franklin Universal Trust	20251110	7.99	8.12	7.99	8.07	110100	7.8994	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20251110	14.12	14.19	14.12	14.14	80700	13.6449	up	up	correct
FTI.US	TechnipFMC plc	20251110	43.21	43.9	42.613	43.74	2880317	43.6888	up	up	correct
FTK.US	Flotek Industries Inc	20251110	15.72	15.965	14.94	15.23	486039	15.23	down	down	correct
FTS.US	Fortis Inc	20251110	51.16	51.7	50.99	51.39	494500	50.5229	up	up	correct
FTV.US	Fortive Corporation	20251110	51.35	51.58	50.87	51.33	2547860	51.2721	down	down	correct
FUBO.US	fuboTV Inc	20251110	3.93	4.02	3.85	3.94	18975200	3.94	up	up	correct
FUL.US	H.B. Fuller Company	20251110	58.43	58.66	57.37	57.75	393500	57.5464	down	down	correct
FUN.US	Cedar Fair L.P	20251110	17.91	17.985	16.22	16.35	7033631	16.35	down	down	correct
FVRR.US	Fiverr International Ltd	20251110	21.12	22.04	21	21.83	949239	21.83	up	up	correct
FXLV.US	F45 Training Holdings Inc.	20251110	0.011	0.1	0.011	0.09	14920	0.09	up	up	correct
G.US	Genpact Limited	20251110	44.1	44.81	43.2	44.27	3218600	44.1072	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20251110	6.01	6.07	6	6.06	327947	5.8544	up	up	correct
GAM.US	PB	20251110	24.94	25.08	24.94	25.08	8905	24.7105	up	up	correct
GATX.US	GATX Corporation	20251110	155.66	158.65	154.51	156.71	196471	155.5829	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20251110	15.47	15.67	15.44	15.52	59000	15.0181	up	up	correct
GBX.US	The Greenbrier Companies Inc	20251110	43.31	43.67	42.98	43.11	266000	42.5217	down	down	correct
GCI.US	Gannett Co Inc	20251110	5.13	5.185	4.995	5.17	1857948	5.17	up	up	correct
GCO.US	Genesco Inc	20251110	31.65	31.88	30.98	31.4	47345	31.4	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20251110	4.24	4.32	4.24	4.26	71521	4.1406	up	up	correct
GD.US	General Dynamics Corporation	20251110	345.91	349.98	344.34	349.49	923900	348.0681	up	up	correct
GDDY.US	GoDaddy Inc	20251110	132.11	132.5182	128.7258	131.45	1768410	131.45	down	down	correct
GDL.US	The GDL Fund	20251110	8.52	8.52	8.45	8.47	15900	8.3513	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20251110	11.47	11.59	11.41	11.52	72700	11.0479	up	up	correct
GDOT.US	Green Dot Corporation	20251110	11.84	12.05	11.74	11.82	892300	11.82	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20251110	26.85	27.08	26.84	27.03	78100	26.4761	up	up	correct
GE.US	General Electric Company	20251110	309.94	313.76	308.92	311.94	3716400	311.5837	up	down	incorrect
GEF.US	Greif Inc	20251110	58.74	59.17	57.73	58.85	192600	58.3785	up	down	incorrect
GEL.US	Genesis Energy L.P	20251110	16.34	16.34	16.06	16.11	1274100	15.9425	down	down	correct
GENI.US	Genius Sports Limited	20251110	10.34	10.48	10.29	10.4	4117848	10.4	up	up	correct
GEO.US	The GEO Group Inc	20251110	15.07	15.87	14.96	14.98	2187800	14.98	down	down	correct
GES.US	Guess' Inc	20251110	17.01	17.01	16.9	16.91	287400	16.6862	down	up	incorrect
GF.US	The New Germany Fund Inc	20251110	10.63	10.78	10.45	10.65	124800	10.5291	up	up	correct
GFF.US	Griffon Corporation	20251110	72.55	72.55	71.36	72.03	333972	71.635	down	down	correct
GFI.US	Gold Fields Limited	20251110	41.06	42.59	40.78	42.28	4778100	42.28	up	up	correct
GFL.US	GFL Environmental Inc	20251110	42.67	43.8	42.23	43.8	1895000	43.7638	up	up	correct
GGB.US	Gerdau S.A	20251110	3.6	3.63	3.56	3.6	10076200	3.6
GGG.US	Graco Inc	20251110	81.78	82.23	80.98	81.78	662300	81.5044
GGM.US	Guggenheim Credit Allocation Fund	20251110	27.48	27.619	27.48	27.619	100	27.1983	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20251110	4.04	4.11	4.04	4.07	181000	3.7994	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20251110	13.99	14.02	13.99	14.02	4000	13.8189	up	down	incorrect
GHC.US	Graham Holdings Company	20251110	1056.8	1115.51	1056.8	1099.2	32800	1097.4167	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20251110	1.93	1.97	1.93	1.93	4200	1.93
GHLD.US	Guild Holdings Company	20251110	20	20	19.95	19.96	5469	19.96	down	down	correct
GHM.US	Graham Corporation	20251110	63.75	63.82	60.68	62	123205	62	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20251110	12.64	12.64	12.52	12.58	195300	12.1639	down	down	correct
GIB.US	CGI Inc	20251110	85.72	86	84	85.71	425500	85.444	down	down	correct
GIC.US	Global Industrial Company	20251110	27.22	27.22	26.58	26.88	102700	26.88	down	down	correct
GIL.US	Gildan Activewear Inc	20251110	56.08	56.45	55.41	55.67	715600	55.4484	down	down	correct
GIS.US	General Mills Inc	20251110	46.79	46.8475	46.035	46.22	4784389	45.5781	down	up	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20251110	9.8	9.8	9.79	9.8	1383	9.4814
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20251110	24.9	24.9	24.9	24.9	200	24.5872
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20251110	23.16	23.21	23.16	23.21	1000	22.9028	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20251110	22.85	23.01	22.85	23	2201	22.6273	up	up	correct
GKOS.US	Glaukos Corporation	20251110	83.78	88.61	83.78	88.35	1140707	88.35	up	up	correct
GL.US	PD	20251110	16.91	17.05	16.79	17.02	9874	16.4962	up	up	correct
GLOB.US	Globant S.A	20251110	62.02	63.96	60.675	63.89	1844400	63.89	up	up	correct
GLOP.US	PC	20251110	25.35	25.49	25.35	25.48	2178	24.8841	up	up	correct
GLP.US	PB	20251110	25.63	25.6937	25.63	25.6625	10769	25.0742	up	up	correct
GLW.US	Corning Incorporated	20251110	87.85	88.82	86.8	88.56	6733800	88.0945	up	up	correct
GM.US	General Motors Company	20251110	71	71.34	69.87	71.05	8592700	70.7409	up	up	correct
GME.US	GameStop Corp	20251110	21.67	21.81	21.3	21.49	4724900	21.49	down	down	correct
GMED.US	Globus Medical Inc	20251110	83.37	87.16	81.89	86.36	3714811	86.36	up	up	correct
GMRE.US	PA	20251110	24.28	24.3	24.095	24.25	36578	23.7896	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20251110	16.91	17.72	16.855	17.65	533875	17.4992	up	up	correct
GNL.US	PB	20251110	22.74	22.74	21.6601	21.9063	4007	21.497	down	down	correct
GNRC.US	Generac Holdings Inc	20251110	158	159.35	154	156.64	1480890	156.64	down	down	correct
GNT.US	PA	20251110	21.4146	21.4146	21.355	21.355	1006	21.0284	down	down	correct
GNW.US	Genworth Financial Inc	20251110	8.61	8.75	8.6	8.63	4248681	8.63	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20251110	13.21	13.35	13.16	13.22	1237047	12.4779	up	up	correct
GOLD.US	Barrick Gold Corporation	20251110	26.05	27.48	25.9	27.11	353700	26.8067	up	up	correct
GOLF.US	Acushnet Holdings Corp	20251110	80.03	81.06	79.85	80.61	295926	80.1735	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20251110	12.58	13.285	12.39	13	1927699	13	up	up	correct
GOTU.US	Gaotu Techedu Inc	20251110	2.75	2.79	2.69	2.7	382473	2.7	down	down	correct
GPC.US	Genuine Parts Company	20251110	126.63	127.26	124.895	125.16	1288857	123.0438	down	down	correct
GPI.US	Group 1 Automotive Inc	20251110	390.03	392.92	386.99	389.7	109500	388.557	down	up	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20251110	23.15	23.18	23.0001	23.12	7452	22.8026	down	up	incorrect
GPK.US	Graphic Packaging Holding Company	20251110	16.34	16.51	15.78	16.13	7338100	16.0161	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20251110	2.79	2.79	2.67	2.68	227681	2.6244	down	down	correct
GPN.US	Global Payments Inc	20251110	76.75	77.055	74.91	75.69	2550567	75.459	down	up	incorrect
GPOR.US	Gulfport Energy Corporation	20251110	204.34	207.625	201.9	206.04	241087	206.04	up	down	incorrect
GPRK.US	GeoPark Limited	20251110	8.2	8.3	8	8.1	778500	8.0688	down	up	incorrect
GRC.US	The Gorman	20251110	44.99	45.01	44.08	44.49	44200	44.179	down	down	correct
GRP.US	UN	20251110	55.75	55.75	55.115	55.115	9397	54.3422	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20251110	9.19	9.35	9.19	9.33	33900	9.1677	up	up	correct
GS.US	The Goldman Sachs Group Inc	20251110	796.08	806.36	788.8	797.2	1698200	789.1145	up	down	incorrect
GSBD.US	Goldman Sachs BDC Inc	20251110	9.92	9.955	9.55	9.63	1462200	9.2725	down	up	incorrect
GSK.US	GlaxoSmithKline plc	20251110	46.75	47.37	46.56	47.36	2861700	46.5748	up	up	correct
GSL.US	PB	20251110	26.65	27.55	26.65	27.35	13740	26.8061	up	up	correct
GTES.US	Gates Industrial Corporation plc	20251110	22.3	22.495	21.915	22.15	2435400	22.15	down	down	correct
GTLS.US	Chart Industries Inc	20251110	201.76	203.44	201.6	202.94	982382	202.94	up	down	incorrect
GTN.US	Gray Television Inc	20251110	4.97	5.16	4.77	5.04	1521700	4.9671	up	up	correct
GTY.US	Getty Realty Corp	20251110	27.38	27.73	26.99	27.23	349700	26.7612	down	down	correct
GUG.US	GUG	20251110	15.59	15.63	15.45	15.5	49500	15.0352	down	down	correct
GUT.US	The Gabelli Utility Trust	20251110	6.08	6.11	6.06	6.09	310300	5.8935	up	up	correct
GVA.US	Granite Construction Incorporated	20251110	99.99	101.33	98.39	100.16	542695	100.0485	up	up	correct
GWRE.US	Guidewire Software Inc	20251110	219.09	219.87	216.28	217.77	524573	217.77	down	down	correct
GWW.US	W.W. Grainger Inc	20251110	951.76	959.05	938.32	949.96	229400	948.1674	down	up	incorrect
H.US	Hyatt Hotels Corporation	20251110	155.46	157.88	152.3	156.63	1286200	156.3364	up	up	correct
HAE.US	Haemonetics Corporation	20251110	68.69	71.1	68.2028	70.48	1354337	70.48	up	up	correct
HAL.US	Halliburton Company	20251110	27.78	27.92	27.145	27.71	8446525	27.4022	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20251110	32.5	34.16	32	33.79	2961300	33.3585	up	up	correct
HAYW.US	Hayward Holdings Inc	20251110	15.95	16.195	15.86	16.13	1369075	16.13	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20251110	14.1	14.69	13.81	13.93	12000	13.7381	down	down	correct
HBI.US	Hanesbrands Inc	20251110	6.45	6.48	6.37	6.4	3448689	6.4	down	down	correct
HBM.US	Hudbay Minerals Inc	20251110	16.66	17.05	16.47	16.86	7436200	16.86	up	up	correct
HCA.US	HCA Healthcare Inc	20251110	455.02	460.1	443.87	459.3	1716500	458.6178	up	up	correct
HCC.US	Warrior Met Coal Inc	20251110	81.8	83	80.591	82.36	964400	82.2825	up	up	correct
HCI.US	HCI Group Inc	20251110	185.8	190.07	183.58	188.6	192900	187.6726	up	up	correct
HD.US	The Home Depot Inc	20251110	369.79	370.66	363.45	370.43	3257900	368.0495	up	up	correct
HDB.US	HDFC Bank Limited	20251110	35.82	36.14	35.65	36.07	2417000	36.07	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20251110	11.47	11.52	10.82	11.2	3342800	11.2	down	down	correct
HEI.US	HEICO Corporation	20251110	329	337.57	325.03	330.64	596900	330.5195	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20251110	10.69	10.78	10.69	10.73	54900	10.487	up	up	correct
HESM.US	Hess Midstream LP	20251110	34.01	34.22	33.38	33.61	2528800	32.898	down	up	incorrect
HFRO.US	PA	20251110	16.72	16.75	16.682	16.74	11078	16.3963	up	down	incorrect
HGGG.US	HHGregg Inc. (IN)	20251110	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20251110	10.13	10.16	9.95	10.13	68800	9.7513
HGV.US	Hilton Grand Vacations Inc	20251110	40.41	41.09	39.84	40.12	832048	40.12	down	down	correct
HI.US	Hillenbrand Inc	20251110	31.68	31.69	31.64	31.66	764263	31.4346	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20251110	128.56	131.22	128.56	130.86	1275700	129.7319	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20251110	311.17	319.79	310.97	318.66	708128	316.2726	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20251110	3.78	3.79	3.77	3.78	287700	3.638
HIPO.US	Hippo Holdings Inc	20251110	35	35.58	32.7	33.59	429429	33.59	down	down	correct
HIW.US	Highwoods Properties Inc	20251110	29.28	29.37	28.7	28.76	1961700	27.6552	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20251110	4.25	4.27	4.25	4.27	230698	4.0753	up	up	correct
HL.US	PB	20251110	62.72	62.72	58.76	60	4540	59.243	down	down	correct
HLF.US	Herbalife Nutrition Ltd	20251110	9.06	9.19	8.8	9.05	1161100	9.05	down	up	incorrect
HLI.US	Houlihan Lokey Inc	20251110	182	184.91	180.36	181.43	364575	180.1469	down	up	incorrect
HLIO.US	Helios Technologies Inc.	20251110	54.98	55.11	53.64	53.93	295600	53.8484	down	up	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20251110	274.23	277.345	272.07	274.54	1587226	274.2547	up	down	incorrect
HLX.US	Helix Energy Solutions Group Inc	20251110	6.53	6.77	6.44	6.74	1829300	6.74	up	up	correct
HMC.US	Honda Motor Co. Ltd	20251110	29.51	29.58	29.26	29.48	918400	29.48	down	down	correct
HMN.US	Horace Mann Educators Corporation	20251110	45	46.06	45	45.62	255000	45.2746	up	down	incorrect
HMY.US	Harmony Gold Mining Company Limited	20251110	17.48	17.65	17.18	17.47	4965900	17.47	down	up	incorrect
HNI.US	HNI Corporation	20251110	39.52	39.95	39.18	39.41	672500	38.7727	down	down	correct
HOG.US	Harley	20251110	25.59	25.72	24.57	25.24	1852300	24.7767	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20251110	27.51	27.66	27.27	27.55	667700	27.1495	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20251110	122.35	123.24	119.1901	122.31	127614	122.31	down	down	correct
HP.US	Helmerich & Payne Inc	20251110	26.53	27.45	26.03	26.83	1002100	26.3848	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20251110	24.115	24.41	23.58	23.88	34049781	23.7372	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20251110	16.76	16.8	16.68	16.76	24500	16.2572
HPI.US	John Hancock Preferred Income Fund	20251110	17.28	17.37	17.28	17.32	43800	16.8102	up	down	incorrect
HPQ.US	HP Inc	20251110	26.57	26.58	25.18	25.29	16143200	24.9924	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20251110	15.44	15.52	15.36	15.52	41300	15.0647	up	up	correct
HQH.US	Tekla Healthcare Investors	20251110	17.78	18.08	17.75	17.94	306000	16.855	up	up	correct
HQL.US	Tekla Life Sciences Investors	20251110	16.19	16.29	16	16.08	116200	15.1013	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20251110	17.81	18.14	17.73	18.06	4836500	17.8258	up	up	correct
HRB.US	H&R Block Inc	20251110	49.25	49.58	47.18	47.69	1684300	46.5916	down	down	correct
HRI.US	Herc Holdings Inc	20251110	138.84	140.73	134.74	140.5	442472	139.2112	up	up	correct
HRL.US	Hormel Foods Corporation	20251110	22	22.21	21.81	22.15	4559200	21.8711	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20251110	30	30.41	27.635	28.91	724100	28.91	down	down	correct
HSBC.US	HSBC Holdings plc	20251110	71.57	72.41	71.5	72.04	1665500	72.04	up	up	correct
HSY.US	The Hershey Company	20251110	169.86	169.91	164.02	168.91	2248200	166.5252	down	down	correct
HTD.US	John Hancock Tax	20251110	25.03	25.18	24.87	25.04	64100	24.4022	up	up	correct
HTFB.US	Horizon Technology Finance Corporation	20251110	25.15	25.15	25.15	25.15	0	24.845
HTGC.US	Hercules Capital Inc	20251110	18.07	18.075	17.745	17.85	1625758	16.9868	down	down	correct
HTH.US	Hilltop Holdings Inc	20251110	33.11	34.04	33.11	33.69	404300	33.5154	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20251110	6.78	6.94	6.245	6.28	10555100	6.28	down	down	correct
HUBB.US	Hubbell Incorporated	20251110	465.23	468.52	456.4725	462.28	655435	459.4998	down	down	correct
HUBS.US	HubSpot Inc	20251110	394.955	398.4	379.76	386.35	1293200	386.35	down	down	correct
HUM.US	Humana Inc	20251110	248.14	249.511	237.64	238.42	1974395	237.6061	down	down	correct
HUN.US	Huntsman Corporation	20251110	8.35	8.6	8.02	8.29	8579900	8.2216	down	down	correct
HUYA.US	HUYA Inc	20251110	2.73	2.83	2.73	2.78	670000	2.78	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20251110	22.36	22.62	22.14	22.43	120200	22.11	up	up	correct
HWM.US	Howmet Aerospace Inc	20251110	208.83	211.78	206.87	209.74	1413700	209.6199	up	up	correct
HXL.US	Hexcel Corporation	20251110	69.68	70.65	67.38	67.81	953300	67.6681	down	down	correct
HY.US	Hyster	20251110	34.35	34.35	31.675	31.78	89879	31.0906	down	up	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20251110	11.34	11.36	11.31	11.34	69500	10.9582
HYT.US	BlackRock Corporate High Yield Fund Inc	20251110	9.5174	9.5369	9.4873	9.5074	373879	9.1491	down	down	correct
HZO.US	MarineMax Inc	20251110	24.06	24.09	23.25	23.62	326800	23.62	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20251110	7.5	7.61	7.38	7.38	30800	7.136	down	down	correct
IAG.US	IAMGOLD Corporation	20251110	13.02	13.42	12.82	13.3	11385800	13.3	up	up	correct
IBM.US	International Business Machines Corporation	20251110	306.82	309.94	304.23	309.13	2975200	307.3775	up	up	correct
IBN.US	ICICI Bank Limited	20251110	30.28	30.36	30.12	30.35	4233900	30.35	up	up	correct
IBP.US	Installed Building Products Inc	20251110	257.81	261.03	253.995	257.52	260765	257.1703	down	down	correct
ICE.US	Intercontinental Exchange Inc	20251110	148.66	149.65	147.53	149.5	3231200	149.0554	up	up	correct
ICL.US	ICL Group Ltd	20251110	5.72	5.73	5.66	5.7	1145900	5.6509	down	down	correct
ICR.US	P	20251110	21.0015	21.449	21.0015	21.0045	1876	21.0045	up	up	correct
IDA.US	IDACORP Inc	20251110	129.58	130.01	128	128.8	320600	127.9543	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20251110	11.8	11.95	11.63	11.66	203500	11.3028	down	down	correct
IDT.US	IDT Corporation	20251110	50.59	51.56	50.55	51.49	108600	51.4307	up	up	correct
IEX.US	IDEX Corporation	20251110	170.2	170.2	166.5	168.8	612912	168.1863	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20251110	62.18	63.46	61.73	62.78	2207100	62.3961	up	up	correct
IFN.US	The India Fund Inc	20251110	14.78	14.89	14.73	14.84	202300	13.9784	up	up	correct
IFS.US	Intercorp Financial Services Inc	20251110	41.91	42.73	40.29	40.65	302048	40.65	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20251110	9.56	9.65	9.53	9.6	72400	9.2753	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20251110	5.67	5.71	5.66	5.68	184700	5.4885	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20251110	16.39	16.49	16.31	16.48	20800	16.198	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20251110	4.89	4.89	4.83	4.84	505500	4.5976	down	down	correct
IH.US	iHuman Inc	20251110	2.93	2.93	2.77	2.77	4388	2.77	down	up	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20251110	6.28	6.32	6.28	6.3	109200	6.0932	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20251110	131.91	132.73	131.35	131.84	132504	131.84	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20251110	26.83	27.12	26.8	26.83	43600	24.8546
IIIN.US	Insteel Industries Inc	20251110	31.51	31.79	31.09	31.7	82600	31.67	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20251110	12.47	12.53	12.4	12.42	173700	12.1187	down	down	correct
IIPR.US	PA	20251110	25.3	25.33	25.2	25.2	4518	24.6254	down	down	correct
IMAX.US	IMAX Corporation	20251110	34.55	35.66	34.09	35.66	1526100	35.66	up	down	incorrect
INFA.US	Informatica Inc.	20251110	24.84	24.86	24.84	24.85	1266200	24.85	up	down	incorrect
INFO.US	IHS Markit Ltd	20251110	24.41	24.579	24.41	24.579	2000	24.4921	up	down	incorrect
INFY.US	Infosys Limited	20251110	16.77	16.89	16.62	16.76	9889900	16.76	down	down	correct
ING.US	ING Groep N.V	20251110	26.12	26.33	26.12	26.32	1782500	26.1313	up	up	correct
INGR.US	Ingredion Incorporated	20251110	108.58	108.58	107	107.43	632485	106.631	down	up	incorrect
INN.US	Summit Hotel Properties Inc	20251110	5.66	5.75	5.51	5.75	793700	5.5673	up	up	correct
INSP.US	Inspire Medical Systems Inc	20251110	82.45	86.66	81.785	86.07	1128400	86.07	up	up	correct
INVH.US	Invitation Homes Inc	20251110	27.9	28.15	27.685	28.04	4685500	27.7323	up	up	correct
IP.US	International Paper Company	20251110	38.1	38.16	37.0341	37.93	5067266	37.0973	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20251110	25.46	25.47	24.39	24.98	7188104	24.98	down	up	incorrect
IPI.US	Intrepid Potash Inc	20251110	25.32	26.8115	25.098	26.28	315795	26.28	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20251110	10.01	10.03	9.96	9.99	65700	9.7443	down	down	correct
IQV.US	IQVIA Holdings Inc	20251110	213.2	214.44	210.3	213.05	1061200	213.05	down	down	correct
IR.US	Ingersoll Rand Inc	20251110	77.94	78.11	76.01	77.25	2764840	77.2132	down	down	correct
IRM.US	Iron Mountain Incorporated	20251110	104.12	104.67	102.19	102.33	1776500	101.2693	down	up	incorrect
IRS.US	WT	20251110	1.51	1.7405	1.51	1.7295	955	1.7295	up	down	incorrect
IRT.US	Independence Realty Trust Inc	20251110	16.27	16.43	16.15	16.31	2229600	16.154	up	down	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20251110	14.57	14.59	14.41	14.49	102900	14.0775	down	up	incorrect
IT.US	Gartner Inc	20251110	230.91	231.71	226.1701	228.64	863063	228.64	down	down	correct
ITGR.US	Integer Holdings Corporation	20251110	69.26	69.81	68.28	68.76	621326	68.76	down	down	correct
ITT.US	ITT Inc	20251110	190.42	192.73	188.64	191.05	384300	190.2999	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20251110	7.6101	7.66	7.59	7.63	14261998	6.9958	up	up	correct
ITW.US	Illinois Tool Works Inc	20251110	245.19	245.94	241.72	244.27	1069137	242.7021	down	down	correct
IVR.US	PC	20251110	24.72	24.799	24.7	24.71	6626	23.7784	down	down	correct
IVT.US	Inventrust Properties Corp	20251110	27.5	27.675	27.16	27.24	550900	27.0135	down	down	correct
IVZ.US	Invesco Ltd	20251110	23.77	23.85	23.35	23.64	3182500	23.2454	down	down	correct
IX.US	ORIX Corporation	20251110	25.12	25.3	25.07	25.26	85800	25.26	up	up	correct
J.US	Jacobs Engineering Group Inc	20251110	154.5	154.57	151.91	154.28	491938	153.5106	down	down	correct
JBGS.US	JBG SMITH Properties	20251110	18.65	18.71	18.17	18.18	522500	17.9931	down	down	correct
JBL.US	Jabil Inc	20251110	218.74	221.98	216.33	219.26	1019500	219.1042	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20251110	15.77	15.96	15.77	15.93	24600	15.6092	up	up	correct
JCI.US	Johnson Controls International plc	20251110	122.75	123.76	121.85	122.58	5589320	122.1698	down	up	incorrect
JEF.US	Jefferies Financial Group Inc	20251110	55.17	56.15	54.84	55.81	1835200	54.9951	up	up	correct
JELD.US	JELD	20251110	2.62	2.65	2.28	2.3	2962900	2.3	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20251110	7.96	7.99	7.9513	7.99	783290	7.6518	up	up	correct
JGH.US	Nuveen Global High Income Fund	20251110	12.73	12.86	12.73	12.81	164553	12.3964	up	up	correct
JHG.US	Janus Henderson Group plc	20251110	44.14	44.32	43.48	43.77	868500	43.77	down	down	correct
JHI.US	John Hancock Investors Trust	20251110	13.8	13.8	13.7101	13.77	20419	13.4153	down	down	correct
JHS.US	John Hancock Income Securities Trust	20251110	11.55	11.57	11.48	11.51	3900	11.3292	down	up	incorrect
JHX.US	James Hardie Industries plc	20251110	17.38	17.5	17.1	17.4	5594400	17.4	up	up	correct
JILL.US	J.Jill Inc	20251110	15.46	15.57	15.22	15.4	42300	15.3133	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20251110	28.88	29.98	28.47	29.66	960500	29.66	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20251110	299.6	304.165	294.43	299.77	301562	299.77	up	down	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20251110	18.8	18.82	18.5	18.76	28200	18.1472	down	up	incorrect
JMIA.US	Jumia Technologies AG	20251110	11.35	11.52	11.01	11.42	2902511	11.42	up	down	incorrect
JMM.US	Nuveen Multi	20251110	6.11	6.13	6.1	6.13	7700	6.015	up	up	correct
JNJ.US	Johnson & Johnson	20251110	186	188.42	185.12	188.41	5323800	186.2313	up	up	correct
JOBY.US	WT	20251110	5.59	5.95	5.525	5.93	114776	5.93	up	up	correct
JOE.US	The St. Joe Company	20251110	58.98	59.13	58.21	58.75	121000	58.5928	down	up	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20251110	10.33	10.38	10.24	10.35	36200	10.0202	up	down	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20251110	8.12	8.15	8.12	8.15	871700	7.8977	up	up	correct
JPM.US	PL	20251110	20.03	20.13	19.9706	20.13	154705	19.8411	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20251110	5.11	5.12	5.09	5.11	521600	4.8971
JRI.US	Nuveen Real Asset Income and Growth Fund	20251110	13.72	13.75	13.65	13.68	122250	12.9254	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20251110	7.91	8.12	7.91	8.06	128300	7.8832	up	up	correct
K.US	Kellogg Company	20251110	83.34	83.34	83.2	83.32	2054110	82.7422	down	up	incorrect
KAI.US	Kadant Inc	20251110	271.91	276.04	265.48	265.96	103100	265.6547	down	up	incorrect
KAR.US	KAR Auction Services Inc	20251110	24.93	25.42	24.695	24.91	983289	24.91	down	down	correct
KB.US	KB Financial Group Inc	20251110	88.24	88.82	88	88.32	159167	87.7254	up	up	correct
KBH.US	KB Home	20251110	60.88	61.39	60.18	60.96	670000	60.4637	up	up	correct
KBR.US	KBR Inc	20251110	43	43.26	41.71	42.39	843413	42.2291	down	down	correct
KEN.US	Kenon Holdings Ltd	20251110	54.63	55.52	54.63	55.52	10900	55.52	up	up	correct
KEP.US	Korea Electric Power Corporation	20251110	16.01	16.13	15.95	16.01	434900	15.9578
KEX.US	Kirby Corporation	20251110	108.03	108.95	107.32	107.96	653500	107.96	down	down	correct
KEY.US	PK	20251110	22.08	22.1	21.98	22.07	25206	21.3679	down	down	correct
KEYS.US	Keysight Technologies Inc	20251110	183.11	185	182	183.51	1031100	183.51	up	up	correct
KF.US	The Korea Fund Inc	20251110	35.31	36.11	35.21	35.59	42900	34.223	up	down	incorrect
KFS.US	Kingsway Financial Services Inc	20251110	13.25	13.73	13.04	13.46	157400	13.46	up	down	incorrect
KFY.US	Korn Ferry	20251110	64.92	65.14	63.66	64.22	355700	63.7752	down	down	correct
KGC.US	Kinross Gold Corporation	20251110	25.19	25.56	24.88	25.44	10221400	25.4059	up	up	correct
KIM.US	PM	20251110	21.02	21.19	21.02	21.17	9277	20.8336	up	up	correct
KIO.US	KKR Income Opportunities Fund	20251110	12.07	12.08	12.02	12.07	133600	11.5775
KKRS.US	KKRS	20251110	18.05	18.19	18.02	18.16	42200	17.8601	up	down	incorrect
KMB.US	Kimberly	20251110	103.81	103.87	101.61	103.09	7028800	100.6095	down	down	correct
KMI.US	Kinder Morgan Inc	20251110	26.55	27.13	26.39	27.06	12878400	26.8004	up	up	correct
KMPR.US	Kemper Corporation	20251110	36.79	37.08	36.47	36.85	1095000	36.1772	up	up	correct
KMT.US	Kennametal Inc	20251110	26.4	27.27	26.06	27.07	1010000	26.937	up	up	correct
KMX.US	CarMax Inc	20251110	32.03	33.61	31.8119	33.25	8021694	33.25	up	up	correct
KN.US	Knowles Corporation	20251110	23.36	23.76	22.48	22.63	700500	22.63	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20251110	9.76	9.95	9.76	9.87	141400	9.8457	up	up	correct
KNX.US	Knight	20251110	46.31	46.56	44.35	45.81	2770700	45.4985	down	down	correct
KO.US	The Coca	20251110	70.01	70.66	69.44	70.52	15318000	70.0281	up	up	correct
KODK.US	Eastman Kodak Company	20251110	7.9	8.9	7.69	8.65	6044500	8.65	up	up	correct
KOF.US	Coca	20251110	90.33	90.74	88.57	88.57	107600	87.5936	down	down	correct
KOP.US	Koppers Holdings Inc	20251110	27	27.89	26.02	27.7	182200	27.56	up	up	correct
KORE.US	KORE Group Holdings Inc	20251110	4.3	4.51	4.3	4.43	106500	4.43	up	up	correct
KOS.US	Kosmos Energy Ltd	20251110	1.48	1.54	1.45	1.51	10393170	1.51	up	up	correct
KR.US	The Kroger Co	20251110	64.55	64.84	63.84	64.44	4601600	63.7783	down	down	correct
KRC.US	Kilroy Realty Corporation	20251110	43.45	43.45	42.08	42.31	1155300	41.7117	down	up	incorrect
KREF.US	PA	20251110	19.55	19.62	19.25	19.32	17957	18.4732	down	down	correct
KRG.US	Kite Realty Group Trust	20251110	22.46	22.59	22.3	22.3	1663500	22.0346	down	down	correct
KRO.US	Kronos Worldwide Inc	20251110	4.53	4.73	4.44	4.63	530994	4.5765	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20251110	13.45	13.57	13.305	13.51	487600	13.1671	up	up	correct
KSS.US	Kohl's Corporation	20251110	17.5	18.28	17.285	17.91	5765915	17.8144	up	up	correct
KT.US	KT Corporation	20251110	18.1	18.26	17.81	18.1	1372100	18.1
KTB.US	Kontoor Brands Inc	20251110	73.23	73.95	71.64	71.93	526100	71.4297	down	down	correct
KTF.US	DWS Municipal Income Trust	20251110	9.16	9.2	9.16	9.2	72000	8.9247	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20251110	28.42	28.42	28.42	28.42	200	28.42
KTN.US	Credit	20251110	26.51	26.51	26.51	26.51	144	25.4875
KUKE.US	Kuke Music Holding Limited	20251110	0.2301	0.4	0.2301	0.35	14074	0.35	up	up	correct
KW.US	Kennedy	20251110	9.45	9.56	9.44	9.46	1219500	9.3439	up	up	correct
KWR.US	Quaker Chemical Corporation	20251110	138.18	140.89	137.02	139.95	160164	139.5079	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20251110	11.64	11.74	11.59	11.74	571300	11.4337	up	up	correct
L.US	Loews Corporation	20251110	102.18	103.49	101.87	103.02	518200	102.9006	up	up	correct
LAC.US	Lithium Americas Corp	20251110	5.06	5.125	4.85	5.1	21154400	5.1	up	up	correct
LAD.US	Lithia Motors Inc	20251110	296.23	297.27	291.73	294.27	194371	293.6641	down	up	incorrect
LADR.US	Ladder Capital Corp	20251110	10.59	10.6	10.45	10.55	564400	10.3355	down	up	incorrect
LAW.US	CS Disco Inc.	20251110	6.66	6.84	6.61	6.75	115300	6.75	up	up	correct
LAZ.US	Lazard Ltd	20251110	51	51.23	50.35	50.98	807400	50.5312	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20251110	17.55	17.58	16.94	17.09	2780500	16.9548	down	down	correct
LC.US	LendingClub Corporation	20251110	18.91	19.29	18.6	18.86	2352400	18.86	down	down	correct
LCII.US	LCI Industries	20251110	110.95	110.95	108.135	109.84	553787	108.7484	down	down	correct
LDI.US	loanDepot Inc	20251110	2.83	2.97	2.775	2.83	6557569	2.83
LDOS.US	Leidos Holdings Inc	20251110	197.32	198.085	194.24	196.87	570341	196.4238	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20251110	21.82	21.85	21.73	21.8	58200	21.274	down	up	incorrect
LEA.US	Lear Corporation	20251110	110.59	110.66	107.93	108.1	848900	106.6455	down	up	incorrect
LEG.US	Leggett & Platt Incorporated	20251110	8.86	8.88	8.7	8.75	1298400	8.7123	down	down	correct
LEN.US	Lennar Corporation	20251110	121.45	123.48	120.64	123.21	3283621	122.6625	up	down	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20251110	6.27	6.27	6.24	6.27	170000	6.1774
LEVI.US	Levi Strauss & Co	20251110	20.54	21.29	20.53	21.09	3115900	20.9516	up	down	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20251110	17.58	17.58	17.17	17.28	200100	16.7128	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20251110	251.57	262.02	249.93	261.13	1457692	259.7813	up	up	correct
LHX.US	L3Harris Technologies Inc	20251110	290.35	297.86	290.3	297	1462000	294.7418	up	down	incorrect
LII.US	Lennox International Inc	20251110	493.5	495.18	481.38	489.42	293726	488.1321	down	up	incorrect
LIN.US	Linde plc	20251110	420.52	422.17	415.92	420.67	2624532	419.1264	up	down	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20251110	3.08	3.258	2.82	2.96	5299	2.96	down	down	correct
LLY.US	Eli Lilly and Company	20251110	939.74	981.99	938.41	966.64	5696600	963.6142	up	down	incorrect
LMND.US	Lemonade Inc	20251110	77.4	80.12	75.52	78.87	3007311	78.87	up	down	incorrect
LMT.US	Lockheed Martin Corporation	20251110	456	457.1	448.48	452.1	1630100	446.3411	down	down	correct
LNC.US	Lincoln National Corporation	20251110	41.25	41.63	41.03	41.07	1503500	40.6479	down	down	correct
LND.US	BrasilAgro	20251110	3.65	3.73	3.65	3.7	39600	3.7	up	up	correct
LNN.US	Lindsay Corporation	20251110	111.5	112.95	110.46	111.47	109900	110.7961	down	down	correct
LOCL.US	Local Bounti Corporation	20251110	2.75	2.75	2.49	2.57	11150	2.57	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20251110	11.18	11.3	10.63	11.24	726600	11.24	up	up	correct
LOW.US	Lowe's Companies Inc	20251110	232.61	234.11	229.18	233.03	2588000	231.9881	up	up	correct
LPG.US	Dorian LPG Ltd	20251110	27.41	27.7	26.64	27.37	603200	26.1264	down	down	correct
LPL.US	LG Display Co. Ltd	20251110	4.66	4.7	4.6	4.64	338400	4.64	down	down	correct
LPX.US	Louisiana	20251110	79.35	79.35	76.56	76.83	1320300	76.2715	down	down	correct
LRN.US	Stride Inc	20251110	71.75	72.3	65.06	65.19	3456559	65.19	down	down	correct
LSPD.US	Lightspeed POS Inc	20251110	13.38	13.715	13.16	13.32	1017682	13.32	down	down	correct
LTC.US	LTC Properties Inc	20251110	36.06	36.41	35.64	36.28	470900	35.532	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20251110	25.56	25.686	24.89	25	2046100	25	down	down	correct
LU.US	Lufax Holding Ltd	20251110	2.85	2.9	2.84	2.89	1657769	2.89	up	up	correct
LUMN.US	Lumen Technologies Inc	20251110	10.9	11.39	10.4	10.49	22441920	10.49	down	down	correct
LUV.US	Southwest Airlines Co	20251110	32.75	33.58	32.47	32.66	7819100	32.5183	down	down	correct
LVS.US	Las Vegas Sands Corp	20251110	65.86	67.4	65.55	66.13	5559908	65.7868	up	up	correct
LW.US	Lamb Weston Holdings Inc	20251110	62.63	62.868	59.77	60.36	2154800	59.8609	down	down	correct
LXFR.US	Luxfer Holdings PLC	20251110	12.49	12.51	12.27	12.48	139300	12.3771	down	down	correct
LXP.US	PC	20251110	46.25	47.1201	46.25	46.4999	2103	45.703	up	up	correct
LXU.US	LSB Industries Inc	20251110	8.88	9.2999	8.76	9.25	461214	9.25	up	up	correct
LYB.US	LyondellBasell Industries N.V	20251110	43.42	43.51	41.58	42.77	5928000	41.0752	down	down	correct
LYG.US	Lloyds Banking Group plc	20251110	4.87	4.96	4.87	4.95	4999400	4.95	up	down	incorrect
LYV.US	Live Nation Entertainment Inc	20251110	140.48	144.76	140.48	143.35	3628000	143.35	up	up	correct
LZB.US	La	20251110	31.49	31.49	30.77	30.95	442400	30.5537	down	up	incorrect
M.US	Macy's Inc	20251110	20.56	20.87	20.48	20.57	6158700	20.415	up	up	correct
MA.US	Mastercard Incorporated	20251110	552.28	554.7	548.58	552.96	1978473	552.1307	up	up	correct
MAA.US	PI	20251110	53.1	53.425	52.7	52.7	3849	51.6427	down	down	correct
MAC.US	The Macerich Company	20251110	18.12	18.15	17.77	17.88	1300600	17.7172	down	down	correct
MAIN.US	Main Street Capital Corporation	20251110	58.87	59.58	58.4	58.7	778300	57.4047	down	down	correct
MAN.US	ManpowerGroup Inc	20251110	28.97	28.97	27.585	27.64	1212885	26.948	down	up	incorrect
MANU.US	Manchester United plc	20251110	15.83	16.01	15.6	15.91	259300	15.91	up	up	correct
MAS.US	Masco Corporation	20251110	62.08	62.245	61.01	61.47	2322341	61.208	down	down	correct
MATX.US	Matson Inc	20251110	111.71	112.25	108.9	109.12	379000	108.8789	down	down	correct
MAX.US	MediaAlpha Inc	20251110	12.76	13.05	12.66	12.95	519123	12.95	up	up	correct
MBI.US	MBIA Inc	20251110	7.57	7.73	7.43	7.55	472376	7.55	down	down	correct
MC.US	Moelis & Company	20251110	63.85	64.7	62.79	63.39	750579	62.7651	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20251110	67.25	68.83	66.8	68.19	94300	68.0364	up	up	correct
MCD.US	McDonald's Corporation	20251110	299	300.02	296.04	299.1	3824300	295.6642	up	up	correct
MCI.US	Barings Corporate Investors	20251110	20.1	20.4	20.1	20.15	27300	19.7311	up	up	correct
MCK.US	McKesson Corporation	20251110	842.91	861.98	842.04	859.37	571700	857.8572	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20251110	5.94	5.97	5.91	5.95	89700	5.7164	up	up	correct
MCO.US	Moody's Corporation	20251110	487.03	487.68	480.16	484.93	572563	482.9256	down	down	correct
MCR.US	MFS Charter Income Trust	20251110	6.36	6.39	6.33	6.39	21100	6.2097	up	up	correct
MCS.US	The Marcus Corporation	20251110	15.08	15.91	15.08	15.67	240000	15.5075	up	up	correct
MCW.US	Mister Car Wash Inc.	20251110	5.14	5.155	4.99	5	2370581	5	down	up	incorrect
MCY.US	Mercury General Corporation	20251110	84.31	86.86	83.91	86	223000	85.696	up	up	correct
MD.US	MEDNAX Inc	20251110	21.98	22.6	21.35	22.57	1259232	22.57	up	up	correct
MDT.US	Medtronic plc	20251110	91.95	92.79	91.52	92.66	5375000	91.9836	up	up	correct
MDU.US	MDU Resources Group Inc	20251110	20.95	21.28	20.87	21.1	2458514	20.9499	up	up	correct
MEC.US	Mayville Engineering Company Inc	20251110	16.74	17	16.455	16.86	137721	16.86	up	up	correct
MED.US	Medifast Inc	20251110	11.98	12.19	11.72	11.79	182343	11.79	down	down	correct
MEG.US	Montrose Environmental Group Inc	20251110	26.42	26.42	24.08	24.7	577708	24.7	down	up	incorrect
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20251110	14.02	14.24	14.02	14.1	157000	13.6073	up	down	incorrect
MEI.US	Methode Electronics Inc	20251110	6.73	6.8	6.57	6.75	179644	6.7045	up	down	incorrect
MER.US	PK	20251110	25.84	25.89	25.7667	25.77	37134	25.77	down	up	incorrect
MET.US	PF	20251110	20.72	20.72	20.565	20.7	55306	20.0906	down	down	correct
MFA.US	PC	20251110	23.8	23.9	23.7993	23.9	9559	22.7071	up	up	correct
MFC.US	Manulife Financial Corporation	20251110	33.55	33.67	33.33	33.41	3516000	32.785	down	down	correct
MFG.US	Mizuho Financial Group Inc	20251110	6.67	6.72	6.64	6.71	1963800	6.71	up	up	correct
MFM.US	MFS Municipal Income Trust	20251110	5.38	5.39	5.36	5.39	60100	5.296	up	up	correct
MG.US	Mistras Group Inc	20251110	12.13	13.19	12.05	13.07	309100	13.07	up	up	correct
MGA.US	Magna International Inc	20251110	49.95	49.98	49.17	49.19	1767400	48.332	down	down	correct
MGF.US	MFS Government Markets Income Trust	20251110	3.08	3.08	3.06	3.07	28300	2.9943	down	down	correct
MGM.US	MGM Resorts International	20251110	32.89	33.25	32.69	32.85	3927260	32.85	down	down	correct
MGR.US	Affiliated Managers Group Inc	20251110	21.81	21.87	21.6464	21.87	13944	21.4963	up	up	correct
MGRB.US	MGRB	20251110	17.62	17.66	17.44	17.66	8000	17.3552	up	up	correct
MGRD.US	MGRD	20251110	15.899	15.92	15.899	15.91	3400	15.6423	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20251110	21.94	22.43	21.81	22.3	2219933	22.1651	up	down	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20251110	11.8	11.8	11.73	11.77	68900	11.5335	down	up	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20251110	6.94	6.97	6.88	6.94	80400	6.805
MHK.US	Mohawk Industries Inc	20251110	108.88	108.88	106.91	108.08	943281	108.08	down	up	incorrect
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20251110	10.26	10.305	10.25	10.3	16478	10.0961	up	down	incorrect
MHNC.US	Maiden Holdings North America Ltd	20251110	17.7	17.9902	17.601	17.775	3676	16.7486	up	up	correct
MIN.US	MFS Intermediate Income Trust	20251110	2.61	2.63	2.61	2.63	186500	2.5547	up	up	correct
MIR.US	Mirion Technologies Inc	20251110	28.15	28.28	27.085	27.14	2946300	27.14	down	down	correct
MITT.US	PC	20251110	25.3832	25.49	25.3832	25.43	5846	24.1221	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20251110	11.64	11.64	11.55	11.62	50600	11.4074	down	up	incorrect
MKC.US	V	20251110	65.14	65.14	64.22	64.37	4300	63.9163	down	up	incorrect
MKL.US	Markel Corporation	20251110	2037.3101	2068.3999	2021.49	2060.4299	45000	2060.4299	up	up	correct
MLI.US	Mueller Industries Inc	20251110	107.6	109.07	106.65	107.72	593848	107.4817	up	down	incorrect
MLM.US	Martin Marietta Materials Inc	20251110	610.16	620.73	605.49	616.77	320722	615.193	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20251110	15	15.35	14.83	15.19	15967	15.19	up	up	correct
MLR.US	Miller Industries Inc	20251110	39.62	39.77	38.17	38.52	92837	38.3155	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20251110	178.86	179.88	176.85	178.12	2142900	178.12	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20251110	15.1	15.12	15.04	15.11	54800	14.8641	up	up	correct
MMI.US	Marcus & Millichap Inc	20251110	29.55	30.36	29.11	30.09	180600	30.09	up	up	correct
MMM.US	3M Company	20251110	165	169.17	163.97	167.67	2754900	166.2068	up	up	correct
MMS.US	Maximus Inc	20251110	84.16	84.36	82.34	83.08	369200	82.3999	down	down	correct
MMT.US	MFS Multimarket Income Trust	20251110	4.66	4.76	4.66	4.7	241500	4.5662	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20251110	10.33	10.35	10.3	10.33	102600	10.1147
MNSO.US	MINISO Group Holding Limited	20251110	21.52	21.93	21.47	21.72	508587	21.72	up	up	correct
MO.US	Altria Group Inc	20251110	57.85	57.9	57.26	57.55	7814255	56.5157	down	down	correct
MOD.US	Modine Manufacturing Company	20251110	160.61	164.06	158.02	159.74	824675	159.74	down	down	correct
MOG.US	A	20251110	203.01	204.63	200.47	204.44	93065	204.0016	up	up	correct
MOGU.US	MOGU Inc	20251110	2.58	2.88	2.58	2.88	16501	2.88	up	up	correct
MOH.US	Molina Healthcare Inc	20251110	145	147.14	139.29	140.9	2275300	140.9	down	down	correct
MOS.US	The Mosaic Company	20251110	25.84	26.07	25.24	25.89	8265463	25.6547	up	up	correct
MOV.US	Movado Group Inc	20251110	18.14	18.4443	17.92	17.98	46541	17.6855	down	up	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20251110	11.4	11.41	11.32	11.41	19100	11.2007	up	down	incorrect
MPC.US	Marathon Petroleum Corporation	20251110	193.33	198.76	191.55	196.36	2269126	194.402	up	up	correct
MPLX.US	MPLX LP	20251110	51.39	51.79	51.03	51.78	2579200	50.7842	up	up	correct
MPV.US	Barings Participation Investors	20251110	19.7	19.7	19.31	19.45	6500	19.0306	down	up	incorrect
MPW.US	Medical Properties Trust Inc	20251110	5.08	5.15	4.96	4.96	10958000	4.879	down	up	incorrect
MPX.US	Marine Products Corporation	20251110	8.62	8.63	8.4	8.46	14500	8.3134	down	up	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20251110	10.02	10.08	10.02	10.07	37300	9.8691	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20251110	11.49	11.57	11.49	11.54	170945	11.3107	up	up	correct
MRK.US	Merck & Co. Inc	20251110	86.69	87.37	85.8	86.75	8319600	86.0148	up	up	correct
MS.US	PL	20251110	21.2358	21.2358	21.11	21.19	17495	20.8791	down	down	correct
MSA.US	MSA Safety Incorporated	20251110	160.14	161.99	157.36	160.47	181700	159.5186	up	up	correct
MSB.US	Mesabi Trust	20251110	34.97	35.5	34.3	34.72	40400	34.4516	down	down	correct
MSC.US	Studio City International Holdings Limited	20251110	3.705	4.12	3.69	3.955	5601	3.955	up	up	correct
MSCI.US	MSCI Inc	20251110	581.86	582.15	572.54	576.95	683900	572.8809	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20251110	7.3	7.34	7.27	7.34	106700	7.1922	up	up	correct
MSI.US	Motorola Solutions Inc	20251110	390.73	394.75	389.27	394	1374400	392.6928	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20251110	88.14	89.61	87.58	88.34	571900	86.566	up	up	correct
MT.US	ArcelorMittal	20251110	39.38	39.67	39.02	39.57	1371600	39.2113	up	up	correct
MTB.US	M&T Bank Corporation	20251110	185.84	188.38	184.67	188.25	1131310	185.4744	up	up	correct
MTD.US	Mettler	20251110	1434.42	1445.94	1413.92	1432.57	106223	1432.57	down	down	correct
MTDR.US	Matador Resources Company	20251110	39.51	39.73	38.8	39.56	1640100	39.261	up	up	correct
MTG.US	MGIC Investment Corporation	20251110	27.98	28.42	27.78	28.29	1560400	28.1308	up	up	correct
MTH.US	Meritage Homes Corporation	20251110	66.91	67.36	66.11	67.02	572553	66.607	up	up	correct
MTN.US	Vail Resorts Inc	20251110	148.35	148.35	144.41	146.14	503540	143.7726	down	down	correct
MTR.US	Mesa Royalty Trust	20251110	4.33	4.46	4.33	4.41	4400	4.3626	up	up	correct
MTRN.US	Materion Corporation	20251110	117.65	119.73	117.04	118.17	119539	117.9239	up	up	correct
MTW.US	The Manitowoc Company Inc	20251110	11.03	11.28	10.84	11.19	234207	11.19	up	up	correct
MTX.US	Minerals Technologies Inc	20251110	56.29	57.17	55.53	56.71	126700	56.6174	up	up	correct
MTZ.US	MasTec Inc	20251110	206.02	207.94	198.84	201.02	552998	201.02	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20251110	10.85	10.87	10.76	10.83	60300	10.6105	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20251110	10.85	10.87	10.78	10.85	278100	10.6351
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20251110	10.05	10.08	10.04	10.08	36496	9.8781	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20251110	15.18	15.29	15.09	15.21	3515800	15.21	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20251110	11.78	11.82	11.74	11.77	88700	11.5618	down	down	correct
MUR.US	Murphy Oil Corporation	20251110	28.74	29.04	27.66	28.78	1959500	28.1765	up	down	incorrect
MUSA.US	Murphy USA Inc	20251110	362.42	363.07	353.67	357.82	227266	357.242	down	up	incorrect
MUX.US	McEwen Mining Inc	20251110	16.81	17.494	16.56	17.09	1338100	17.09	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20251110	6.94	6.98	6.94	6.97	69800	6.8274	up	up	correct
MVO.US	MV Oil Trust	20251110	4.39	4.4	4.25	4.33	80900	4.0569	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20251110	10.75	10.86	10.72	10.77	27100	10.5568	up	up	correct
MWA.US	Mueller Water Products Inc	20251110	23.92	24.34	23.37	23.95	1635900	23.8935	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20251110	2.28	2.32	2.21	2.3	327600	2.3	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20251110	11.89	11.94	11.78	11.87	16900	11.6456	down	down	correct
MXF.US	The Mexico Fund Inc	20251110	19.34	19.42	19.29	19.34	15000	19.0243
MXL.US	MaxLinear Inc	20251110	15.28	15.35	14.95	15.14	788912	15.14	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20251110	10.59	10.6	10.55	10.56	68100	10.3423	down	up	incorrect
MYE.US	Myers Industries Inc	20251110	17.62	18	17.5	17.71	211600	17.5786	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20251110	11.06	11.07	10.99	11.07	154700	10.8477	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20251110	9.98	10.04	9.9	9.94	80600	9.7389	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20251110	12.07	12.1	12	12.1	511600	11.804	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20251110	11.85	11.98	11.83	11.98	793000	11.7016	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20251110	11.52	11.58	11.44	11.58	49700	11.2936	up	up	correct
NAT.US	Nordic American Tankers Limited	20251110	3.58	3.66	3.57	3.65	1772100	3.5231	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20251110	11.87	11.95	11.74	11.83	14500	11.5713	down	up	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20251110	16.3	16.37	16.25	16.34	66200	15.9524	up	down	incorrect
NBHC.US	National Bank Holdings Corporation	20251110	36.56	37.4	36.51	37.15	292200	36.557	up	up	correct
NBR.US	Nabors Industries Ltd	20251110	52.9	53.04	51.2666	52.12	273638	52.12	down	down	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20251110	15.06	15.157	14.8	15	115400	14.5011	down	down	correct
NC.US	NACCO Industries Inc	20251110	44.76	46.46	44.59	45.46	30600	45.0222	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20251110	9.11	9.14	9.08	9.1	70200	8.9852	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20251110	19.63	19.69	18.85	19.04	26280000	19.04	down	down	correct
NCV.US	PA	20251110	21.7432	21.77	21.57	21.72	3071	21.3684	down	up	incorrect
NCZ.US	PA	20251110	20.78	20.8288	20.77	20.8118	2998	20.4684	up	down	incorrect
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20251110	10.59	10.62	10.485	10.6	90300	10.3505	up	down	incorrect
NE.US	Noble Corporation	20251110	29.49	29.88	28.745	29.18	1494798	28.4313	down	down	correct
NEA.US	Nuveen AMT	20251110	11.54	11.56	11.51	11.54	877500	11.2736
NEM.US	Newmont Corporation	20251110	86.62	88.86	85.8	88.26	10153910	87.8265	up	down	incorrect
NET.US	Cloudflare Inc	20251110	238.65	244.4999	238.65	240.53	2848363	240.53	up	up	correct
NEU.US	NewMarket Corporation	20251110	777	784.53	765.41	778.9	66900	775.7942	up	up	correct
NEXA.US	Nexa Resources S.A	20251110	5.552	5.96	5.45	5.56	306000	5.56	up	up	correct
NFG.US	National Fuel Gas Company	20251110	79.35	79.81	78.6	79.42	669000	78.8969	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20251110	12.9	13.03	12.9	13	123600	12.7014	up	up	correct
NGG.US	National Grid plc	20251110	77.16	77.56	77.01	77.33	592800	76.2429	up	down	incorrect
NGL.US	PC	20251110	24.14	24.27	24.14	24.2506	2882	23.5655	up	down	incorrect
NGS.US	Natural Gas Services Group Inc	20251110	29.5	30.48	28.73	30.37	132300	30.1728	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20251110	31.51	31.88	31.16	31.75	208900	31.4031	up	up	correct
NGVT.US	Ingevity Corporation	20251110	49.24	50.03	47.47	49.86	470100	49.86	up	up	correct
NHI.US	National Health Investors Inc	20251110	76.76	77.62	76.44	76.72	167500	75.8102	down	up	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20251110	25.5	25.82	25.43	25.7	47400	24.682	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20251110	9.34	9.41	9.34	9.41	11100	9.2955	up	up	correct
NINE.US	Nine Energy Service Inc	20251110	0.5	0.519	0.45	0.501	1980700	0.501	up	up	correct
NIO.US	NIO Inc	20251110	6.97	7.06	6.65	6.71	58131400	6.71	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20251110	12.45	12.86	12.22	12.79	1869700	12.79	up	up	correct
NJR.US	New Jersey Resources Corporation	20251110	45.56	45.94	45.21	45.66	418186	45.1876	up	up	correct
NKE.US	NIKE Inc	20251110	61.75	62.09	60.49	60.8	13063100	60.0159	down	down	correct
NKX.US	Nuveen California AMT	20251110	12.87	12.89	12.85	12.89	77300	12.5905	up	up	correct
NL.US	NL Industries Inc	20251110	5.9	5.9	5.64	5.73	22467	5.6334	down	down	correct
NLY.US	PI	20251110	25.65	25.65	25.54	25.55	35776	24.4168	down	down	correct
NMAI.US	Nuveen Multi	20251110	13.22	13.35	13.19	13.33	143900	12.863	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20251110	10.86	10.9	10.79	10.86	144200	10.5831
NMG.US	Nouveau Monde Graphite Inc	20251110	2.76	2.899	2.74	2.83	772900	2.83	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20251110	10.06	10.09	10.06	10.09	31400	9.9391	up	up	correct
NMM.US	Navios Maritime Partners L.P	20251110	49.11	50.7	48.93	50.39	159600	50.3482	up	up	correct
NMR.US	Nomura Holdings Inc	20251110	7.15	7.22	7.13	7.2	519200	7.2	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20251110	11.91	11.92	11.87	11.884	8800	11.621	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20251110	11.55	11.55	11.5	11.53	4100	11.2778	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20251110	10.61	10.68	10.6	10.66	263500	10.3971	up	up	correct
NNI.US	Nelnet Inc	20251110	132.64	133.5	128.13	130.26	77113	129.6009	down	down	correct
NNN.US	National Retail Properties Inc	20251110	40.57	40.73	40.18	40.52	1225600	39.9387	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20251110	8.55	8.56	8.4	8.45	71100	8.3321	down	down	correct
NOA.US	North American Construction Group Ltd	20251110	13.98	14.19	13.62	13.67	87600	13.587	down	up	incorrect
NOAH.US	Noah Holdings Limited	20251110	11.3	11.39	11.21	11.31	96900	11.31	up	down	incorrect
NOC.US	Northrop Grumman Corporation	20251110	564.8	567.06	557.39	562.98	1075600	558.9173	down	down	correct
NOK.US	Nokia Corporation	20251110	6.88	7.18	6.77	6.97	48750512	6.9427	up	down	incorrect
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20251110	11	11	11	11	500	10.7616
NOMD.US	Nomad Foods Limited	20251110	12.09	12.195	11.82	11.89	2458900	11.7344	down	down	correct
NOV.US	NOV Inc	20251110	15.54	15.74	15.46	15.64	4771900	15.568	up	up	correct
NOW.US	ServiceNow Inc	20251110	863.86	868.6	851.17	866.3	7044500	173.26	up	up	correct
NP.US	Neenah Inc	20251110	26.57	27	26.13	26.66	109100	26.66	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20251110	10.65	10.71	10.62	10.66	118100	10.2539	up	up	correct
NPK.US	National Presto Industries Inc	20251110	107.63	110.56	98.59	99.16	89200	99.16	down	down	correct
NPO.US	EnPro Industries Inc	20251110	214.82	218.94	210.62	214.62	245144	214.0509	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20251110	11.4	11.5	11.37	11.41	44800	11.1507	up	down	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20251110	12.05	12.1	12.04	12.05	82200	11.7424
NREF.US	PA	20251110	24.35	24.35	23.8851	23.8851	2284	23.3703	down	up	incorrect
NRG.US	NRG Energy Inc	20251110	175.65	176.73	164.1	166.72	2225200	166.2012	down	down	correct
NRK.US	Nuveen New York AMT	20251110	10.24	10.33	10.19	10.26	294000	9.9857	up	up	correct
NRP.US	Natural Resource Partners L.P	20251110	106.23	107.12	104.59	105.25	69700	103.8637	down	down	correct
NRT.US	North European Oil Royalty Trust	20251110	6.71	6.79	6.43	6.79	134800	6.3112	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20251110	23.48	23.68	23.48	23.6	5300	23.2733	up	up	correct
NSA.US	PA	20251110	22.805	22.805	22.42	22.5	5916	22.1083	down	down	correct
NSC.US	Norfolk Southern Corporation	20251110	283.39	287.71	282.97	286.92	1369200	285.6579	up	down	incorrect
NSP.US	Insperity Inc	20251110	34.16	34.21	32.62	32.83	809332	31.3897	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20251110	45.39	46.08	45.21	45.97	154930	45.5417	up	up	correct
NTR.US	Nutrien Ltd	20251110	57.06	59.22	56.885	58.94	3138200	58.4259	up	up	correct
NTST.US	NETSTREIT Corp	20251110	18.39	18.395	18.13	18.17	870825	17.9569	down	down	correct
NTZ.US	Natuzzi S.p.A	20251110	2.83	2.83	2.69	2.69	800	2.69	down	down	correct
NUE.US	Nucor Corporation	20251110	144.78	144.98	140.93	142.66	1508400	142.1752	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20251110	9.19	10.02	9.14	9.87	661700	9.7449	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20251110	9.11	9.12	9.09	9.1	312100	8.969	down	up	incorrect
NUVB.US	WS	20251110	4.81	4.87	4.56	4.64	5425297	4.64	down	up	incorrect
NUW.US	Nuveen AMT	20251110	14.3	14.35	14.28	14.31	15200	14.1166	up	up	correct
NVG.US	Nuveen AMT	20251110	12.52	12.55	12.47	12.51	449400	12.2066	down	down	correct
NVGS.US	Navigator Holdings Ltd	20251110	17.1	17.6	17.02	17.48	449700	17.4118	up	up	correct
NVR.US	NVR Inc	20251110	7232.5898	7366.0098	7213.1802	7336.8101	23000	7336.8101	up	down	incorrect
NVS.US	Novartis AG	20251110	126.69	127.28	126.29	127.2	1224600	127.2	up	up	correct
NVST.US	Envista Holdings Corporation	20251110	19.55	20.125	19.47	20.05	1567800	20.05	up	up	correct
NVT.US	nVent Electric plc	20251110	113.47	114.15	110.84	112.33	1826500	112.1186	down	down	correct
NWG.US	NatWest Group plc	20251110	16.07	16.2	16.04	16.18	2693087	16.18	up	up	correct
NWN.US	Northwest Natural Holding Company	20251110	46.78	47.05	46.44	47	289200	46.5075	up	up	correct
NX.US	Quanex Building Products Corporation	20251110	13.28	13.28	12.86	13.18	394487	13.1162	down	down	correct
NXC.US	Nuveen California Select Tax	20251110	13.18	13.3	13.18	13.26	14300	13.1739	up	up	correct
NXDT.US	P	20251110	13.74	13.95	13.51	13.65	10591	13.65	down	up	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20251110	12.73	12.84	12.73	12.82	167800	12.5038	up	down	incorrect
NXN.US	Nuveen New York Select Tax	20251110	12.12	12.18	12.12	12.18	5000	12.096	up	up	correct
NXP.US	Nuveen Select Tax	20251110	14.41	14.41	14.26	14.37	230800	14.1552	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20251110	31.36	31.56	30.95	31.36	105500	30.8002
NYC.US	New York City REIT Inc	20251110	7.5	7.79	7.2	7.79	4833	7.79	up	up	correct
NYT.US	The New York Times Company	20251110	61.25	62.76	61.25	62.59	2348800	62.4293	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20251110	12.59	12.65	12.57	12.61	607200	12.2972	up	up	correct
O.US	Realty Income Corporation	20251110	56.88	57.03	56.03	56.38	6427800	55.3744	down	down	correct
OAK.US	PB	20251110	21.35	21.35	21.21	21.2243	12544	20.4332	down	down	correct
OC.US	Owens Corning	20251110	103.59	106.14	102.92	103.37	1901300	102.6546	down	up	incorrect
OCFT.US	OneConnect Financial Technology Co. Ltd	20251110	7.89	7.89	7.89	7.89	0	7.89
ODC.US	Oil	20251110	55.78	56.595	55.68	56	37860	55.818	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20251110	4.8	4.865	4.63	4.85	851700	4.8316	up	up	correct
OFG.US	OFG Bancorp	20251110	40.64	41.06	40.56	40.73	251663	40.4331	up	up	correct
OGE.US	OGE Energy Corp	20251110	44.15	44.81	44.15	44.68	714200	44.2372	up	up	correct
OGN.US	Organon & Co	20251110	6.92	7.76	6.85	7.71	16800700	7.6703	up	up	correct
OGS.US	ONE Gas Inc	20251110	82.05	82.07	81.33	81.47	433222	80.1621	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20251110	43.54	44.21	43.36	43.92	1767900	43.2701	up	up	correct
OI.US	O	20251110	13	13.1	12.61	12.84	1469100	12.84	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20251110	5.99	6.01	5.98	5.99	121100	5.8781
OII.US	Oceaneering International Inc	20251110	22.97	23.76	22.56	23.58	784400	23.58	up	down	incorrect
OIS.US	Oil States International Inc	20251110	6.24	6.44	6.07	6.42	685900	6.42	up	up	correct
OKE.US	ONEOK Inc	20251110	68.41	68.85	66.93	67.9	3271700	66.9825	down	down	correct
OLN.US	Olin Corporation	20251110	19.72	19.86	19.18	19.35	2354200	19.0128	down	down	correct
OLP.US	One Liberty Properties Inc	20251110	20.62	20.68	20.14	20.38	103000	19.9393	down	down	correct
OMC.US	Omnicom Group Inc	20251110	74.08	74.08	71.11	72.74	3921500	72.0274	down	down	correct
OMF.US	OneMain Holdings Inc	20251110	59.7	60.32	59.26	59.95	1648500	58.8439	up	up	correct
OMI.US	Owens & Minor Inc	20251110	3.25	3.295	2.95	2.95	2669307	2.95	down	down	correct
ONON.US	On Holding AG	20251110	35.81	35.89	34.405	34.96	10173330	34.96	down	down	correct
ONTF.US	ON24 Inc	20251110	5	5.1	4.98	5.01	153549	5.01	up	up	correct
ONTO.US	Onto Innovation Inc	20251110	145.05	145.05	137.42	141.07	1157700	141.07	down	down	correct
OOMA.US	Ooma Inc	20251110	11.66	11.835	11.62	11.81	115600	11.81	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20251110	67.79	68.55	67.01	67.68	38507	66.4743	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20251110	32.8	33.07	31.91	32.34	2259252	32.2906	down	down	correct
ORA.US	Ormat Technologies Inc	20251110	114.94	115.5	113.9	114.47	689300	114.3435	down	down	correct
ORC.US	Orchid Island Capital Inc	20251110	7.43	7.45	7.3	7.3	6348400	6.8491	down	down	correct
ORCL.US	Oracle Corporation	20251110	245.95	247.24	237.07	240.83	16698700	240.1951	down	up	incorrect
ORI.US	Old Republic International Corporation	20251110	40.96	41.75	40.92	41.39	1087278	38.8629	up	up	correct
ORN.US	Orion Group Holdings Inc	20251110	10.43	10.54	10.15	10.29	149000	10.29	down	down	correct
OSCR.US	Oscar Health Inc	20251110	16.13	16.21	14.5	14.61	49510160	14.61	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20251110	8.52	8.91	8.4	8.69	979700	8.69	up	up	correct
OSK.US	Oshkosh Corporation	20251110	122.92	123.135	120.01	122.46	693180	121.5523	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20251110	20.18	20.48	19.75	20.17	3200100	19.7057	down	down	correct
OVV.US	Ovintiv Inc	20251110	39.07	39.15	38.21	38.85	3947200	38.5611	down	down	correct
OXM.US	Oxford Industries Inc	20251110	37.47	37.5	35.34	35.92	345500	35.3402	down	down	correct
OXY.US	Occidental Petroleum Corporation	20251110	41.62	41.82	40.885	41.8	11909220	41.5586	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20251110	63.5	63.5	62	62	4500	62	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20251110	213.18	216.39	213.14	213.14	73000	213.14	down	down	correct
PACK.US	Ranpak Holdings Corp	20251110	5.02	5.12	4.92	5	304028	5	down	down	correct
PAG.US	Penske Automotive Group Inc	20251110	158.75	159.31	156.28	158.81	251800	156.0765	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20251110	9.42	9.6	9.345	9.48	3088800	9.3838	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20251110	12.49	12.53	12.41	12.44	7800	12.2311	down	down	correct
PAM.US	Pampa Energía S.A	20251110	88.89	89.45	86.47	87.21	288500	87.21	down	down	correct
PAR.US	PAR Technology Corporation	20251110	38.8	39.12	37.22	38.7	1064012	38.7	down	down	correct
PARR.US	Par Pacific Holdings Inc	20251110	41.48	43.82	40.29	43.32	1208800	43.32	up	up	correct
PATH.US	UiPath Inc	20251110	14.55	14.66	14	14.2	14971270	14.2	down	down	correct
PAY.US	Paymentus Holdings Inc	20251110	37.5	38.04	36.94	37.79	796100	37.79	up	up	correct
PAYC.US	Paycom Software Inc	20251110	162.83	166.95	162.5	166.8	987900	166.4142	up	up	correct
PB.US	Prosperity Bancshares Inc	20251110	67.8	67.89	66.83	66.94	861480	66.3885	down	up	incorrect
PBA.US	Pembina Pipeline Corporation	20251110	37.38	37.65	37.08	37.53	1117300	37.05	up	down	incorrect
PBF.US	PBF Energy Inc	20251110	37.13	40.08	36.14	39.82	4198600	39.2176	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20251110	59.83	60.92	59.18	60.46	561169	60.46	up	up	correct
PBI.US	Pitney Bowes Inc	20251110	9.35	9.4152	9.175	9.27	3283531	9.1931	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20251110	12.97	13.13	12.77	13.01	24175200	12.6201	up	up	correct
PBT.US	Permian Basin Royalty Trust	20251110	19.55	19.77	19	19.74	144300	19.6472	up	up	correct
PCF.US	High Income Securities Fund	20251110	6.26	6.29	6.26	6.28	76400	6.0448	up	down	incorrect
PCG.US	PG&E Corporation	20251110	16.51	16.74	16.38	16.56	20439900	16.5085	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20251110	50.765	50.765	50.765	50.765	100	49.9428
PCM.US	PCM Fund Inc	20251110	6.28	6.33	6.26	6.26	29200	6.0059	down	up	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20251110	12.85	12.89	12.84	12.86	304300	12.4111	up	down	incorrect
PCOR.US	Procore Technologies Inc	20251110	79.91	80	78.24	79.16	1488404	79.16	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20251110	8.9	8.91	8.86	8.91	97900	8.7674	up	up	correct
PD.US	PagerDuty Inc	20251110	15.6	15.75	15.46	15.71	1314450	15.71	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20251110	18.48	18.49	18.41	18.44	2598000	17.5681	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20251110	8.3	8.3	8.08	8.21	497200	8.21	down	down	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20251110	13.94	13.95	13.9	13.94	507400	13.4394
PDS.US	Precision Drilling Corporation	20251110	58.49	59.11	57.83	58.8	63800	58.8	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20251110	13.06	13.08	13	13.07	99800	12.7396	up	up	correct
PEB.US	PG	20251110	19.262	19.27	19.2	19.27	2602	18.8689	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20251110	83.02	83.82	82.78	83.24	2173400	82.5789	up	down	incorrect
PEN.US	Penumbra Inc	20251110	266.6	270.8	262.94	270.55	544566	270.55	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20251110	21.73	21.8	21.49	21.77	58400	20.8507	up	down	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20251110	11.87	11.89	11.76	11.88	20100	11.5986	up	up	correct
PFE.US	Pfizer Inc	20251110	24.66	24.89	23.91	24.39	148958600	23.9882	down	down	correct
PFGC.US	Performance Food Group Company	20251110	99.8	101.03	97.46	97.49	1267800	97.49	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20251110	18.12	18.27	18.04	18.2	23042	17.6739	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20251110	8.41	8.44	8.39	8.44	139861	8.1206	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20251110	7.53	7.53	7.5	7.52	317100	7.2356	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20251110	9.6	9.8	9.59	9.71	67900	9.4614	up	up	correct
PFS.US	Provident Financial Services Inc	20251110	18.71	18.84	18.54	18.62	773887	18.1897	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20251110	126.49	128.76	125.95	127.26	196800	126.5431	up	up	correct
PG.US	The Procter & Gamble Company	20251110	146.38	146.62	144.09	145.5	10208100	144.4742	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20251110	8.63	8.7	8.5	8.66	34900	8.3994	up	up	correct
PGR.US	The Progressive Corporation	20251110	215	217.91	213.71	217.53	3275659	204.5386	up	up	correct
PGRE.US	Paramount Group Inc	20251110	6.56	6.58	6.56	6.56	945500	6.56
PGZ.US	Principal Real Estate Income Fund	20251110	10.35	10.38	10.28	10.37	30900	10.0551	up	up	correct
PH.US	Parker	20251110	845.23	850	822.31	840.63	862700	839.0662	down	down	correct
PHG.US	Koninklijke Philips N.V	20251110	28.34	28.41	28.1	28.25	664800	28.25	down	up	incorrect
PHI.US	PLDT Inc	20251110	19.25	19.38	19.11	19.26	107600	19.26	up	up	correct
PHK.US	PIMCO High Income Fund	20251110	4.91	4.91	4.87	4.9	423800	4.7113	down	down	correct
PHM.US	PulteGroup Inc	20251110	119.47	120.6	118.06	120.17	1692800	119.923	up	up	correct
PHR.US	Phreesia Inc	20251110	22.22	22.72	21.99	22.62	406300	22.62	up	up	correct
PII.US	Polaris Inc	20251110	66.11	66.11	64.13	64.64	833900	63.271	down	up	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20251110	3.35	3.37	3.33	3.36	21000	3.272	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20251110	15.47	15.73	15.29	15.61	135300	15.3564	up	up	correct
PINS.US	Pinterest Inc	20251110	27.22	27.58	26.945	27.01	26135061	27.01	down	down	correct
PIPR.US	Piper Sandler Companies	20251110	336.76	342.12	332.33	335.28	139000	328.2964	down	up	incorrect
PJT.US	PJT Partners Inc	20251110	168.68	169.69	166.53	167.35	226294	166.8145	down	up	incorrect
PK.US	Park Hotels & Resorts Inc	20251110	10.75	10.86	10.63	10.77	3338142	10.5209	up	down	incorrect
PKE.US	Park Aerospace Corp	20251110	19.42	19.805	19.26	19.55	71987	19.4355	up	up	correct
PKG.US	Packaging Corporation of America	20251110	200.55	201.69	198.48	200.72	709200	199.4979	up	up	correct
PKX.US	POSCO	20251110	52.06	53.13	52.06	53.07	122800	52.7538	up	up	correct
PLD.US	Prologis Inc	20251110	125.43	125.97	123.66	124.9	2101301	123.9345	down	down	correct
PLNT.US	Planet Fitness Inc	20251110	106.24	106.7	104.06	105.22	1659635	105.22	down	down	correct
PLOW.US	Douglas Dynamics Inc	20251110	30.95	31.5	30.8	31.19	176000	30.9176	up	down	incorrect
PLTR.US	Palantir Technologies Inc	20251110	184.31	194.9299	183.52	193.61	87764250	193.61	up	down	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20251110	22.26	22.26	22.07	22.08	510800	22.08	down	up	incorrect
PM.US	Philip Morris International Inc	20251110	152.1	155.16	151.35	155.07	4976900	153.6684	up	down	incorrect
PML.US	PIMCO Municipal Income Fund II	20251110	7.84	7.9	7.81	7.9	281300	7.7381	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20251110	6.05	6.09	6.05	6.08	117700	5.975	up	down	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20251110	10.36	10.41	10.33	10.39	72000	10.2371	up	down	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20251110	12.15	12.21	12.08	12.19	586000	11.8161	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20251110	184.27	186.03	183	185.09	1399501	183.6801	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20251110	6.96	7	6.96	6.98	34200	6.8613	up	up	correct
PNR.US	Pentair plc	20251110	107.87	109.84	107.52	108.69	1304400	108.4186	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20251110	87.61	87.98	87.05	87.71	1849800	86.8569	up	up	correct
POR.US	Portland General Electric Company	20251110	47.76	49.05	47.52	48.9	1530400	48.362	up	up	correct
POST.US	Post Holdings Inc	20251110	106.65	107.02	105.17	105.43	669500	105.43	down	down	correct
PPG.US	PPG Industries Inc	20251110	95.73	96.22	94.34	95.93	1699900	95.3818	up	up	correct
PPL.US	PPL Corporation	20251110	36.52	36.9	36.3	36.84	3605800	36.5424	up	down	incorrect
PPT.US	Putnam Premier Income Trust	20251110	3.63	3.65	3.62	3.62	252100	3.5165	down	up	incorrect
PRA.US	ProAssurance Corporation	20251110	24.02	24.085	24	24	327970	24	down	up	incorrect
PRG.US	PROG Holdings Inc	20251110	27.38	27.81	27.21	27.41	313817	27.2756	up	up	correct
PRGO.US	Perrigo Company plc	20251110	14.48	14.49	14.12	14.25	4930000	13.6362	down	down	correct
PRI.US	Primerica Inc	20251110	250.74	257.42	250.74	254.79	209000	252.6111	up	up	correct
PRLB.US	Proto Labs Inc	20251110	49.58	49.73	48.95	49.03	163000	49.03	down	up	incorrect
PRO.US	PROS Holdings Inc	20251110	23.13	23.13	23.1	23.12	668100	23.12	down	down	correct
PRS.US	Prudential Financial Inc	20251110	24.23	24.37	24.2	24.29	40286	23.9386	up	up	correct
PRT.US	PermRock Royalty Trust	20251110	3.92	3.924	3.86	3.86	52500	3.7775	down	down	correct
PRU.US	Prudential Financial Inc	20251110	106.36	107.705	105.93	107	1677415	104.1912	up	up	correct
PSA.US	Public Storage	20251110	275.51	276.41	269.87	272.78	868795	269.8039	down	down	correct
PSEC.US	PA	20251110	16.88	17.2088	16.688	17.2	6028	16.8674	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20251110	20.75	20.8964	20.73	20.855	25245	20.35	up	up	correct
PSN.US	Parsons Corporation	20251110	87.54	88	84.45	85.87	1186853	85.87	down	down	correct
PSO.US	Pearson plc	20251110	13.01	13.1	12.93	13.09	720400	13.09	up	up	correct
PSTG.US	Pure Storage Inc	20251110	92.93	93	89.5	92.47	2739212	92.47	down	up	incorrect
PSTL.US	Postal Realty Trust Inc	20251110	15.7	15.75	15.45	15.59	172100	15.3877	down	up	incorrect
PSX.US	Phillips 66	20251110	137.66	139.87	135.74	138.65	1927400	136.3599	up	down	incorrect
PTA.US	Cohen & Steers Tax	20251110	19.95	19.98	19.85	19.91	146000	19.3735	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20251110	13.7	13.7	13.61	13.65	622600	13.1659	down	up	incorrect
PUK.US	Prudential plc	20251110	28.31	28.79	28.19	28.74	947000	28.74	up	down	incorrect
PUMP.US	ProPetro Holding Corp	20251110	10.96	11.1	10.42	10.62	2671900	10.62	down	up	incorrect
PVH.US	PVH Corp	20251110	78.09	78.33	76.05	76.53	614700	76.4509	down	down	correct
PVL.US	Permianville Royalty Trust	20251110	1.8	1.86	1.76	1.78	110300	1.7098	down	down	correct
PWR.US	Quanta Services Inc	20251110	455.07	456.86	439.66	450.38	700575	450.2626	down	down	correct
PYT.US	PPLUS Trust Series GSC	20251110	22.84	23.3	22.75	23.1036	4800	22.4451	up	up	correct
QD.US	Qudian Inc	20251110	4.81	4.945	4.76	4.78	234800	4.78	down	down	correct
QGEN.US	QIAGEN N.V	20251110	41.173	41.4485	40.869	41.0115	937400	40.9704	down	down	correct
QSR.US	Restaurant Brands International Inc	20251110	68.22	69.5	67.98	69.18	2856633	68.5701	up	up	correct
QTWO.US	Q2 Holdings Inc	20251110	71.99	73.22	70.8049	73.19	949988	73.19	up	up	correct
QVCC.US	QVCC	20251110	10.25	10.43	10.25	10.37	59300	9.5029	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20251110	10.43	10.52	10.43	10.48	26926	9.6092	up	up	correct
R.US	Ryder System Inc	20251110	169.76	171.14	168.01	169.5	391000	167.8776	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20251110	13.27	13.27	13.13	13.26	143300	12.789	down	down	correct
RACE.US	Ferrari N.V	20251110	411.42	414.75	411.085	411.4	541977	411.4	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20251110	30.03	30.595	29.6531	30.48	718682	30.48	up	down	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20251110	100.64	101.42	99.93	100.73	916600	100.1453	up	down	incorrect
RBC.US	Regal Beloit Corporation	20251110	438.02	442.64	435.32	441.04	165000	441.04	up	up	correct
RBLX.US	Roblox Corporation	20251110	108.03	108.285	105.26	105.36	6315296	105.36	down	down	correct
RBOT.US	WT	20251110	0.025	0.0253	0.025	0.025	14449	0.025
RC.US	Ready Capital Corporation	20251110	2.95	2.98	2.63	2.7	5331900	2.6876	down	down	correct
RCB.US	Ready Capital Corporation	20251110	24.58	24.64	24.58	24.617	3700	24.2311	up	down	incorrect
RCI.US	Rogers Communications Inc	20251110	37.42	37.91	37.23	37.73	708700	37.3678	up	down	incorrect
RCL.US	Royal Caribbean Group	20251110	259.57	265.48	256.16	264.98	2626300	262.6797	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20251110	7.08	7.15	7.0501	7.07	84511	6.8979	down	down	correct
RCUS.US	Arcus Biosciences Inc	20251110	19.85	20.08	19.38	19.46	880073	19.46	down	down	correct
RDN.US	Radian Group Inc	20251110	34.7	35.59	34.6	35.33	531600	34.8067	up	up	correct
RDW.US	Redwire Corp	20251110	6.56	6.669	5.98	6.17	6215000	6.17	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20251110	13.46	13.54	13.44	13.52	737805	13.52	up	up	correct
RELX.US	RELX PLC	20251110	41.83	42.06	41.64	42.03	1451800	42.03	up	down	incorrect
RERE.US	AiHuiShou International Co. Ltd.	20251110	4.01	4.13	3.98	4.03	1199214	4.03	up	down	incorrect
RES.US	RPC Inc	20251110	5.48	5.56	5.35	5.48	1942700	5.4012
REVG.US	REV Group Inc	20251110	52.82	52.82	51.345	52	1242800	51.95	down	up	incorrect
REX.US	REX American Resources Corporation	20251110	32.43	33.33	32.07	32.93	145100	32.93	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20251110	41.98	41.98	41.51	41.59	1001300	41.1399	down	down	correct
REZI.US	Resideo Technologies Inc	20251110	31.45	31.49	30.26	30.62	3473300	30.62	down	down	correct
RF.US	Regions Financial Corporation	20251110	25	25.21	24.74	25.04	23496300	24.5433	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20251110	11.47	11.6	11.46	11.55	74200	11.2275	up	up	correct
RFL.US	Rafael Holdings Inc	20251110	1.29	1.3	1.28	1.3	17700	1.3	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20251110	14.33	14.385	14.25	14.35	26900	13.9907	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20251110	12.95	13.059	12.95	13.02	56800	12.693	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20251110	189.75	189.75	186.48	186.65	224259	185.86	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20251110	34.79	34.7975	32.86	33.01	275645	32.9678	down	down	correct
RGS.US	Regis Corporation	20251110	28	28	27.5	27.5	7400	27.5	down	up	incorrect
RGT.US	Royce Global Value Trust Inc	20251110	12.57	12.6	12.41	12.45	125900	12.2665	down	up	incorrect
RH.US	RH	20251110	163.87	164.9	155.6	157.77	898600	157.77	down	up	incorrect
RHI.US	Robert Half International Inc	20251110	26.68	26.88	25.38	25.86	2197000	24.6692	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20251110	93.9	95.84	93.16	94.84	567700	93.6651	up	up	correct
RIG.US	Transocean Ltd	20251110	4.04	4.25	3.97	4.2	55337300	4.2	up	up	correct
RIO.US	Rio Tinto Group	20251110	70.04	70.46	69.59	70.29	2032400	68.3779	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20251110	11.48	11.57	11.48	11.51	74600	11.0164	up	up	correct
RJF.US	Raymond James Financial Inc	20251110	163.45	164.61	160.04	161.93	1032300	161.3855	down	down	correct
RKT.US	Rocket Companies Inc	20251110	16.34	17.23	16.205	17.08	59307699	17.08	up	up	correct
RL.US	Ralph Lauren Corporation	20251110	329.34	337.04	328.66	334.71	638700	333.8647	up	up	correct
RLI.US	RLI Corp	20251110	61.62	62.31	61.21	61.74	499500	61.4273	up	up	correct
RLJ.US	RLJ Lodging Trust	20251110	7.28	7.37	7.17	7.3	2191500	7.1578	up	up	correct
RLX.US	RLX Technology Inc	20251110	2.32	2.34	2.29	2.31	864700	2.2133	down	down	correct
RM.US	Regional Management Corp	20251110	37.34	38.45	36.72	38.37	40300	37.7323	up	up	correct
RMD.US	ResMed Inc	20251110	250	252.27	245.76	250.1	981500	248.9299	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20251110	14.48	14.61	14.48	14.6	21200	14.2402	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20251110	14	14.13	13.94	14.07	67200	13.7243	up	up	correct
RMT.US	Royce Micro	20251110	10.31	10.35	10.2	10.29	69400	10.0624	down	down	correct
RNG.US	RingCentral Inc	20251110	27.2	27.46	26.61	27.1	1483100	27.1	down	down	correct
RNGR.US	Ranger Energy Services Inc	20251110	12.38	13.98	11.88	13.71	433500	13.6455	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20251110	20.93	21.1	20.87	21.05	115800	20.4988	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20251110	268.14	268.99	263.34	267.6	331500	267.2071	down	down	correct
ROG.US	Rogers Corporation	20251110	85.34	86.25	83.93	85.06	131400	85.06	down	down	correct
ROK.US	Rockwell Automation Inc	20251110	377.35	393.715	377.35	391.24	1405973	388.4594	up	up	correct
ROL.US	Rollins Inc	20251110	57.95	58.79	57.61	58.56	1989900	58.3834	up	down	incorrect
ROP.US	Roper Technologies Inc	20251110	445	451.98	441.84	449.82	821790	448.9004	up	up	correct
RPM.US	RPM International Inc	20251110	107.45	108.61	106.26	108.05	653312	107.5308	up	down	incorrect
RPT.US	RPT Realty	20251110	2.47	2.482	2.395	2.42	54717	13.8768	down	up	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20251110	12.01	12.14	12.01	12.08	324900	11.6128	up	down	incorrect
RRC.US	Range Resources Corporation	20251110	38.38	38.48	37.485	37.71	2292709	37.6165	down	down	correct
RRX.US	Regal Beloit Corporation	20251110	138.42	138.89	134.05	134.17	821800	133.8402	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20251110	275.97	276.11	269.34	271.94	243361	269.63	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20251110	14.89	14.89	14.65	14.7	11700	14.159	down	down	correct
RSG.US	Republic Services Inc	20251110	203.45	204.68	201.42	204.12	1144813	203.518	up	up	correct
RSI.US	Rush Street Interactive Inc	20251110	17.49	17.7	17.36	17.41	1177339	17.41	down	down	correct
RSKD.US	Riskified Ltd.	20251110	4.82	4.88	4.79	4.81	525700	4.81	down	down	correct
RTX.US	Raytheon Technologies Corporation	20251110	176.835	179.55	176.3	179.03	2739356	177.7349	up	up	correct
RVLV.US	Revolve Group Inc	20251110	21.86	22.25	21.46	22.16	935757	22.16	up	down	incorrect
RVT.US	Royce Value Trust Inc	20251110	15.99	16.08	15.82	15.85	453000	15.3426	down	up	incorrect
RWT.US	Redwood Trust Inc	20251110	5.18	5.25	5.12	5.24	1262800	5.0754	up	up	correct
RY.US	Royal Bank of Canada	20251110	145.99	147.03	145.68	146.89	2461500	145.8732	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20251110	6.18	6.29	6.06	6.25	713700	6.25	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20251110	57.68	57.82	56.31	57.13	1234086	56.9397	down	up	incorrect
RYI.US	Ryerson Holding Corporation	20251110	20.63	20.71	19.69	20.45	461288	20.1458	down	up	incorrect
RYN.US	Rayonier Inc	20251110	23	23.05	22.35	22.56	1505500	22.2737	down	up	incorrect
S.US	SentinelOne Inc.	20251110	17	17.27	16.925	17.19	3984700	17.19	up	up	correct
SA.US	Seabridge Gold Inc	20251110	23.76	24.54	23.45	24.24	743740	24.24	up	up	correct
SACH.US	PA	20251110	17.5	18.2181	17.5	18.1872	2135	17.7063	up	up	correct
SAFE.US	Safehold Inc	20251110	13.28	13.55	13.1235	13.32	537937	13.1487	up	up	correct
SAH.US	Sonic Automotive Inc	20251110	61.8	62.31	60.23	62.08	219900	61.719	up	up	correct
SAIC.US	Science Applications International Corporation	20251110	91.97	92.27	89.24	91.72	710900	91.419	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20251110	20	20.36	19.41	20.32	1127700	20.32	up	up	correct
SAM.US	The Boston Beer Company Inc	20251110	201	202.8	199.87	201.33	204600	201.33	up	up	correct
SAN.US	Banco Santander S.A	20251110	10.49	10.66	10.48	10.65	3099600	10.65	up	up	correct
SAP.US	SAP SE	20251110	251.53	251.83	249.44	251.76	1028000	251.76	up	up	correct
SAR.US	Saratoga Investment Corp	20251110	21.67	21.8	21.5	21.68	75500	20.7742	up	down	incorrect
SB.US	Safe Bulkers Inc	20251110	4.79	4.99	4.74	4.98	532574	4.8955	up	down	incorrect
SBH.US	Sally Beauty Holdings Inc	20251110	14.16	14.16	13.79	14.11	1681700	14.11	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20251110	7.85	7.88	7.82	7.82	66200	7.6538	down	down	correct
SBR.US	Sabine Royalty Trust	20251110	76.85	77.5	75.55	77	29600	75.7705	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20251110	25.97	26.08	25.63	25.69	1046100	25.2039	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20251110	11.4	11.48	11.13	11.37	6559900	11.37	down	down	correct
SCCO.US	Southern Copper Corporation	20251110	137.9539	138.3771	135.8576	137.2847	1041161	135.7322	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20251110	14.62	14.8	14.62	14.76	63900	14.2968	up	up	correct
SCE.US	PL	20251110	16.3401	16.55	16.34	16.5493	17850	16.2555	up	up	correct
SCHW.US	The Charles Schwab Corporation	20251110	94.9	96.02	94.72	95.58	8498900	94.9886	up	up	correct
SCI.US	Service Corporation International	20251110	80.08	80.32	79.16	80.13	867800	79.7844	up	up	correct
SCL.US	Stepan Company	20251110	43.78	44.15	43.13	43.97	136000	43.2492	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20251110	11.82	11.85	11.68	11.73	321200	11.2583	down	down	correct
SCS.US	Steelcase Inc	20251110	15.78	15.85	15.68	15.74	1441800	15.74	down	down	correct
SD.US	SandRidge Energy Inc	20251110	12.75	12.84	12.45	12.83	269400	12.7204	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20251110	16.45	16.5	16.42	16.48	95900	16.0556	up	up	correct
SDRL.US	Seadrill Limited	20251110	28.7	28.92	28.1	28.4	634210	28.4	down	down	correct
SE.US	Sea Limited	20251110	152.8	156.02	151	155.05	8953700	155.05	up	down	incorrect
SEE.US	Sealed Air Corporation	20251110	36.9	37	36.355	36.86	1334225	36.6856	down	down	correct
SEM.US	Select Medical Holdings Corporation	20251110	13.2	13.41	13.05	13.36	1277000	13.241	up	up	correct
SEMR.US	SEMrush Holdings Inc	20251110	7.33	7.4	7.2311	7.35	1585429	7.35	up	up	correct
SF.US	Stifel Financial Corp	20251110	122.6801	123.57	120.62	121.86	992400	80.5621	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20251110	21.47	21.53	21.39	21.5	9568	21.1637	up	up	correct
SFL.US	SFL Corporation Ltd	20251110	7.63	7.7	7.52	7.63	1321000	7.4414
SG.US	Sweetgreen Inc.	20251110	5.81	5.83	5.33	5.43	8415271	5.43	down	down	correct
SGU.US	Star Group L.P	20251110	11.7	11.85	11.68	11.79	24700	11.6196	up	up	correct
SHAK.US	Shake Shack Inc	20251110	92.66	94.9	92.66	93.93	1200038	93.93	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20251110	54.49	54.98	54.05	54.68	156300	54.68	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20251110	9.56	9.91	9.48	9.86	2061600	9.7626	up	down	incorrect
SHOP.US	Shopify Inc	20251110	157.115	159.63	155.75	158.88	10493300	158.88	up	down	incorrect
SHW.US	The Sherwin	20251110	338.86	343.5	335.99	342.55	1617100	340.9973	up	down	incorrect
SI.US	Silvergate Capital Corporation	20251110	11	11.5699	10.98	11.01	67117	11.01	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20251110	1.58	1.58	1.54	1.55	2960800	1.55	down	down	correct
SIG.US	Signet Jewelers Limited	20251110	101.71	102.49	99.93	101.42	540740	101.0689	down	down	correct
SII.US	Sprott Inc	20251110	91.82	93.27	91.28	92.82	196800	92.1708	up	up	correct
SITC.US	SITE Centers Corp	20251110	7.29	7.32	7.155	7.24	1006693	6.2509	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20251110	123.29	124.87	122.26	123.78	474400	123.78	up	up	correct
SJM.US	The J. M. Smucker Company	20251110	107.22	107.54	106.08	107.21	1359500	105.0891	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20251110	6.16	6.18	5.96	6.05	224240	6.05	down	down	correct
SKIL.US	Skillsoft Corp	20251110	11.18	12	11.18	11.46	198391	11.46	up	up	correct
SKM.US	SK Telecom Co.Ltd	20251110	20.27	20.41	20.15	20.32	880200	20.32	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20251110	34.04	34.69	34.04	34.25	852000	33.9451	up	up	correct
SKY.US	Skyline Champion Corporation	20251110	82.6	84.2	81.28	83.35	939976	83.35	up	up	correct
SLB.US	Schlumberger Limited	20251110	36.88	37.0454	36.11	36.91	12275965	36.406	up	up	correct
SLF.US	Sun Life Financial Inc	20251110	58.59	58.66	57.48	58.09	677700	56.8598	down	down	correct
SLG.US	SL Green Realty Corp	20251110	52.38	52.43	50.38	50.41	800800	50.1348	down	up	incorrect
SLQT.US	SelectQuote Inc	20251110	1.74	1.76	1.57	1.59	2376414	1.59	down	down	correct
SM.US	SM Energy Company	20251110	18.5	18.75	18.0556	18.43	2996345	18.2352	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20251110	16.38	16.53	16.34	16.47	2160200	16.47	up	up	correct
SMG.US	The Scotts Miracle	20251110	56.51	57.18	55.38	56.96	1037900	55.7161	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20251110	6.93	7.22	6.68	7.14	97568	7.14	up	up	correct
SMP.US	Standard Motor Products Inc	20251110	38.55	38.68	37.91	38.03	117700	37.443	down	down	correct
SMRT.US	SmartRent Inc	20251110	1.47	1.49	1.44	1.46	723142	1.46	down	down	correct
SMWB.US	Similarweb Ltd	20251110	8.5	8.53	8.31	8.47	187668	8.47	down	down	correct
SNA.US	Snap	20251110	343.98	344.65	338.12	343.18	251800	338.495	down	down	correct
SNAP.US	Snap Inc	20251110	8.32	8.755	8.23	8.69	81255400	8.69	up	up	correct
SNDR.US	Schneider National Inc	20251110	22.77	22.81	21.99	22.14	810700	22.0629	down	down	correct
SNN.US	Smith & Nephew plc	20251110	33.16	33.4	33.1	33.35	637800	33.35	up	up	correct
SNOW.US	Snowflake Inc.	20251110	268.5	273.0025	267.5759	268.51	3034464	268.51	up	up	correct
SNV.US	Synovus Financial Corp	20251110	45.74	45.86	45.03	45.5	722451	45.1635	down	up	incorrect
SNX.US	TD SYNNEX	20251110	153.35	154.81	152.01	154.4	511332	153.9072	up	up	correct
SO.US	The Southern Company	20251110	91.17	91.35	89.96	90.76	6177900	89.3179	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20251110	22.63	22.73	22.63	22.72	10891	22.0571	up	up	correct
SOJD.US	SOJD	20251110	20.69	20.759	20.61	20.75	42500	20.4425	up	up	correct
SOJE.US	SOJE	20251110	18.411	18.55	18.39	18.55	36600	18.284	up	up	correct
SOL.US	ReneSola Ltd	20251110	1.89	1.8998	1.87	1.88	80532	1.88	down	down	correct
SON.US	Sonoco Products Company	20251110	40.25	40.79	39.75	40.54	1177000	40.1636	up	up	correct
SONX.US	Sonendo Inc.	20251110	0.26	0.26	0.26	0.26	0	0.26
SONY.US	Sony Group Corporation	20251110	27.94	28.055	27.8	27.97	3324960	27.97	up	up	correct
SOR.US	Source Capital Inc	20251110	45.43	45.85	45.43	45.6942	3450	44.8907	up	up	correct
SOS.US	SOS Limited	20251110	1.55	1.6	1.46	1.5	17800	1.5	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20251110	106.69	106.75	106.162	106.162	2785	91.1228	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20251110	54.2	54.4	53.33	53.5	250900	52.7342	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20251110	3.7	3.75	3.575	3.59	1625300	3.59	down	down	correct
SPE.US	Special Opportunities Fund Inc	20251110	15.19	15.36	15.19	15.32	19300	14.2142	up	down	incorrect
SPG.US	Simon Property Group Inc	20251110	184.38	184.82	182.3	182.94	1282300	180.717	down	up	incorrect
SPGI.US	S&P Global Inc	20251110	493.59	494.92	487.58	493.84	1505700	491.728	up	up	correct
SPH.US	Suburban Propane Partners L.P	20251110	18.29	18.64	18.11	18.6	336200	18.3007	up	up	correct
SPIR.US	Spire Corporation	20251110	9.21	9.2231	8.5	8.56	507826	8.56	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20251110	40.5	40.5	40.3008	40.3008	626	40.3008	down	down	correct
SPNT.US	SiriusPoint Ltd	20251110	19.65	20.29	19.55	20.16	499600	20.16	up	up	correct
SPOT.US	Spotify Technology S.A	20251110	620	626.655	614.79	622.93	1658500	622.93	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20251110	35.7	35.75	35.23	35.63	1457474	35.63	down	down	correct
SPXC.US	SPX Corporation	20251110	225.1	231.66	223.97	224.93	731000	224.93	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20251110	17.46	17.61	17.46	17.5	25100	17.169	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20251110	50.98	52.45	50.7	51.88	1602900	51.88	up	up	correct
SQNS.US	Sequans Communications S.A	20251110	6.4	6.6	6.26	6.51	379600	6.51	up	up	correct
SR.US	Spire Inc	20251110	89.73	90.27	88.99	89.58	308400	88.6809	down	down	correct
SRE.US	Sempra	20251110	93.95	94.13	92.49	92.94	3807500	92.267	down	down	correct
SREA.US	Sempra Energy	20251110	22.65	22.79	22.5004	22.73	29442	22.3604	up	up	correct
SRG.US	Seritage Growth Properties	20251110	4.05	4.14	4	4.11	149200	4.11	up	up	correct
SRI.US	Stoneridge Inc	20251110	6.26	6.26	5.85	5.99	281138	5.99	down	down	correct
SRL.US	Scully Royalty Ltd	20251110	5.86	5.92	5.84	5.92	500	5.92	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20251110	41.2	42.375	41.2	42.3001	288535	38.3953	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20251110	170.76	170.76	167.15	168.94	251447	168.6366	down	up	incorrect
SSL.US	Sasol Limited	20251110	6.74	6.85	6.69	6.83	1066700	6.83	up	up	correct
SSTK.US	Shutterstock Inc	20251110	21.87	22.32	21.71	22.15	206843	21.3286	up	up	correct
ST.US	Sensata Technologies Holding plc	20251110	31.61	31.68	30.625	31.26	832947	31.0371	down	down	correct
STAG.US	STAG Industrial Inc	20251110	39	39.16	38.71	38.93	904200	38.6778	down	down	correct
STC.US	Stewart Information Services Corporation	20251110	71	73.07	71	71.87	184700	71.3488	up	down	incorrect
STE.US	STERIS plc	20251110	262.24	264.82	257.13	264.01	1080500	262.6948	up	down	incorrect
STEM.US	Stem Inc	20251110	19.24	19.35	17.135	18.67	392900	18.67	down	up	incorrect
STG.US	Sunlands Technology Group	20251110	5.672	5.74	5.46	5.74	4200	5.74	up	down	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20251110	38.78	39.69	38.67	38.91	84600	37.0769	up	up	correct
STLA.US	Stellantis N.V	20251110	10.42	10.45	10.25	10.36	15996300	10.36	down	up	incorrect
STM.US	STMicroelectronics N.V	20251110	23.64	23.86	23.39	23.73	4269400	23.6493	up	up	correct
STN.US	Stantec Inc	20251110	108.43	108.61	106.41	106.94	211722	106.7605	down	down	correct
STNG.US	Scorpio Tankers Inc	20251110	64.04	65.52	63.65	64.52	631700	63.7149	up	up	correct
STT.US	State Street Corporation	20251110	118.72	120.4	118.17	119.69	1430800	118.9107	up	up	correct
STVN.US	Stevanato Group S.p.A.	20251110	23.7	24.86	23.7	24.25	262482	24.25	up	up	correct
STWD.US	Starwood Property Trust Inc	20251110	18.24	18.4	17.81	17.89	5253000	17.4283	down	up	incorrect
STZ.US	Constellation Brands Inc	20251110	127.96	128.91	126.45	128.47	2268382	127.6393	up	down	incorrect
SU.US	Suncor Energy Inc	20251110	42.74	43.12	42.26	43.12	6242300	42.3739	up	up	correct
SUI.US	Sun Communities Inc	20251110	126.17	126.65	125.24	125.87	396200	124.8267	down	down	correct
SUN.US	Sunoco LP	20251110	50.68	51.44	50.16	51.28	1386065	50.4605	up	down	incorrect
SUPV.US	Grupo Supervielle S.A	20251110	12.41	12.455	11.5	11.64	1416700	11.64	down	down	correct
SUZ.US	Suzano S.A	20251110	8.99	9.0046	8.73	8.75	5498352	8.5619	down	down	correct
SWK.US	Stanley Black & Decker Inc	20251110	68.61	68.98	67.1	67.94	1430000	67.1515	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20251110	79.97	79.97	78.66	79.22	269700	78.0619	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20251110	6.02	6.05	6	6.05	12400	6.05	up	up	correct
SXC.US	SunCoke Energy Inc	20251110	6.89	6.94	6.73	6.88	1715400	6.6562	down	down	correct
SXI.US	Standex International Corporation	20251110	238.96	242.74	236.83	237.96	149100	237.6436	down	down	correct
SXT.US	Sensient Technologies Corporation	20251110	93.06	93.4	92.2901	92.88	309252	92.4791	down	down	correct
SYF.US	Synchrony Financial	20251110	73.7	74.785	73.31	74.7	3135000	74.3971	up	up	correct
SYK.US	Stryker Corporation	20251110	354.4	355.3	351.24	355.02	1868800	354.1378	up	up	correct
SYY.US	Sysco Corporation	20251110	75.17	75.27	74.14	74.58	2748800	74.0335	down	down	correct
T.US	PC	20251110	19.48	19.53	19.36	19.43	98428	19.134	down	down	correct
TAC.US	TransAlta Corporation	20251110	15.82	15.98	15.49	15.77	2227900	15.6617	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20251110	13.62	13.73	13.56	13.71	3996800	13.71	up	up	correct
TAL.US	TAL Education Group	20251110	11.84	11.89	11.65	11.84	3569600	11.84
TALO.US	Talos Energy Inc	20251110	10.45	10.5	10.21	10.32	1650400	10.32	down	down	correct
TAP.US	Molson Coors Beverage Company	20251110	46.39	47.075	46.27	46.84	2972532	45.8845	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20251110	22.79	22.85	22.71	22.83	61895	22.4952	up	up	correct
TBI.US	TrueBlue Inc	20251110	4.98	4.98	4.76	4.87	184900	4.87	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20251110	46	46	45.43	45.43	900	45.43	down	up	incorrect
TD.US	The Toronto	20251110	81.17	81.28	80.51	81.14	1537700	80.4796	down	up	incorrect
TDC.US	Teradata Corporation	20251110	28.43	29.25	27.52	27.92	2195600	27.92	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20251110	11.63	11.86	11.5375	11.65	155678	11.5466	up	down	incorrect
TDG.US	TransDigm Group Incorporated	20251110	1281.5	1296.21	1270	1288.91	295000	1288.91	up	down	incorrect
TDOC.US	Teladoc Health Inc	20251110	7.67	7.68	7.4701	7.5	5272713	7.5	down	down	correct
TDS.US	Telephone and Data Systems Inc	20251110	38.08	39.06	37.26	38.72	733100	38.6797	up	up	correct
TDW.US	Tidewater Inc	20251110	54.2	55.29	52.68	54.68	1392000	54.68	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20251110	516.67	521.31	512.92	520.15	332900	520.15	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20251110	13.5087	13.5087	13.5087	13.5087	0	13.5087
TECK.US	Teck Resources Limited	20251110	42.54	42.82	42.02	42.34	3128000	42.256	down	down	correct
TEF.US	Telefónica S.A	20251110	4.13	4.13	4.08	4.08	2327021	3.9074	down	up	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20251110	6.32	6.39	6.32	6.39	217400	5.9201	up	down	incorrect
TEL.US	TE Connectivity Ltd	20251110	245.5	249.04	243.04	247.76	1681200	246.1854	up	up	correct
TEN.US	Tenneco Inc	20251110	24.66	25.12	24.6	24.99	273200	24.0134	up	up	correct
TEO.US	Telecom Argentina S.A	20251110	12.25	12.77	11.8	12.74	376000	12.3024	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20251110	24.07	24.5	23.98	24.26	11580800	24.26	up	down	incorrect
TEX.US	Terex Corporation	20251110	46.65	46.74	44.99	45.56	1203609	45.442	down	up	incorrect
TFC.US	Truist Financial Corporation	20251110	44.88	45.29	44.56	45.12	6576800	44.157	up	up	correct
TFII.US	TFI International Inc	20251110	87.26	87.26	84.72	85.18	140700	84.7975	down	down	correct
TFSA.US	TFSA	20251110	24.88	24.88	24.88	24.88	0	24.4463
TFX.US	Teleflex Incorporated	20251110	110	110	106.12	107.97	588400	107.3233	down	down	correct
TG.US	Tredegar Corporation	20251110	7.05	8.23	7.05	8.18	318600	8.18	up	down	incorrect
TGNA.US	TEGNA Inc	20251110	20	20	19.86	19.93	1063000	19.8007	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20251110	29.78	29.91	28.06	29.54	367663	29.54	down	down	correct
TGT.US	Target Corporation	20251110	91.815	93.43	89.92	90.73	6299898	88.688	down	down	correct
THC.US	Tenet Healthcare Corporation	20251110	192	198.14	189.575	194.68	1138719	194.68	up	up	correct
THG.US	The Hanover Insurance Group Inc	20251110	178.09	182.11	176.52	181.5	142400	180.5673	up	up	correct
THO.US	Thor Industries Inc	20251110	103.39	103.97	100.5	102.01	462200	101.5069	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20251110	17.35	17.7	17.35	17.59	182000	16.9383	up	up	correct
THR.US	Thermon Group Holdings Inc	20251110	34.88	35.55	34.19	35.2	616000	35.2	up	up	correct
THS.US	TreeHouse Foods Inc	20251110	23.08	24.06	22.95	23.37	8913800	23.37	up	up	correct
THW.US	Tekla World Healthcare Fund	20251110	12.14	12.3	12.11	12.2	160100	11.7607	up	up	correct
TISI.US	Team Inc	20251110	16.2	16.45	15.975	16.45	2797	16.45	up	up	correct
TJX.US	The TJX Companies Inc	20251110	144.11	146.93	143.755	146.72	4056387	145.8852	up	down	incorrect
TK.US	Teekay Corporation	20251110	9.77	9.93	9.72	9.86	462700	9.86	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20251110	5.75	5.8	5.73	5.79	1058800	5.6694	up	up	correct
TKR.US	The Timken Company	20251110	79.71	79.71	78.39	78.9	501500	78.2994	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20251110	20.75	20.78	20.63	20.71	294500	20.71	down	down	correct
TLYS.US	Tilly's Inc	20251110	1.41	1.42	1.36	1.4	31800	1.4	down	down	correct
TM.US	Toyota Motor Corporation	20251110	202.83	204.77	201.94	203.94	215900	203.94	up	up	correct
TME.US	Tencent Music Entertainment Group	20251110	21.87	21.91	21.42	21.55	6103700	21.55	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20251110	59.29	60.03	58.68	59.51	1072800	59.51	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20251110	572.37	583.66	568.36	576.35	1380300	575.9169	up	down	incorrect
TNC.US	Tennant Company	20251110	75.3	75.3	73.77	73.93	91557	73.2532	down	up	incorrect
TNET.US	TriNet Group Inc	20251110	55.85	56.095	54.33	54.52	427450	54.2664	down	up	incorrect
TNK.US	Teekay Tankers Ltd	20251110	61.17	61.91	60.42	61.14	313723	60.9447	down	down	correct
TNL.US	Travel + Leisure Co	20251110	64.23	65.16	63.84	64.45	714629	63.9475	up	up	correct
TOL.US	Toll Brothers Inc	20251110	133.99	135.51	132.5001	134.25	749779	134.0024	up	down	incorrect
TOST.US	Toast Inc.	20251110	37.27	38.61	36.33	38.18	8857401	38.18	up	up	correct
TPB.US	Turning Point Brands Inc	20251110	103.77	105.59	101.55	101.64	410100	101.5701	down	down	correct
TPC.US	Tutor Perini Corporation	20251110	64.46	65.2	62.7	63.97	596600	63.914	down	down	correct
TPH.US	Tri Pointe Homes Inc	20251110	31.61	31.94	31.22	31.73	625810	31.73	up	up	correct
TPL.US	Texas Pacific Land Corporation	20251110	985.6891	999.999	959.999	993.859	296331	330.2946	up	up	correct
TPR.US	Tapestry Inc	20251110	104.85	106.1	104.33	106.08	3607580	105.4286	up	up	correct
TPTA.US	TPTA	20251110	23.4	23.4	23.4	23.4	500	23.031
TPVG.US	TriplePoint Venture Growth BDC Corp	20251110	5.65	5.65	5.37	5.48	535700	5.2712	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20251110	21.14	21.27	21.06	21.22	9381	21.082	up	up	correct
TR.US	Tootsie Roll Industries Inc	20251110	37.81	38.58	37	38.14	143994	36.8632	up	up	correct
TRC.US	Tejon Ranch Co	20251110	16.22	16.22	15.95	16.06	85900	16.06	down	up	incorrect
TREX.US	Trex Company Inc	20251110	32.64	33.03	31.81	32.23	5720512	32.23	down	down	correct
TRGP.US	Targa Resources Corp	20251110	173.45	174.28	168.5	169.48	1593100	168.639	down	down	correct
TRI.US	Thomson Reuters Corporation	20251110	137.21	137.5	134.5	135.59	1351300	133.984	down	down	correct
TRN.US	Trinity Industries Inc	20251110	25.95	26.12	25.76	25.84	450400	25.551	down	up	incorrect
TRNO.US	Terreno Realty Corporation	20251110	61.23	62.87	60.5	61.16	927900	60.6415	down	down	correct
TROX.US	Tronox Holdings plc	20251110	3.43	3.75	3.31	3.61	6367600	3.5836	up	up	correct
TRP.US	TC Energy Corporation	20251110	52.1	53.66	52	53.35	3299600	52.774	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20251110	8.92	8.995	8.82	8.95	510600	8.7142	up	up	correct
TRU.US	TransUnion	20251110	80.81	81.51	79.74	80.44	1958700	80.1902	down	down	correct
TRV.US	The Travelers Companies Inc	20251110	278.49	282.86	277.41	282.39	1503800	281.2773	up	up	correct
TS.US	Tenaris S.A	20251110	40.82	41.09	40.4	41	574300	40.3989	up	up	correct
TSE.US	Trinseo S.A	20251110	1.24	1.24	1.16	1.18	467500	1.18	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20251110	4.91	4.93	4.91	4.92	28700	4.7255	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20251110	21.27	21.41	20.93	20.99	463000	20.523	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20251110	294.36	297.13	291.75	295.27	10869190	294.5131	up	up	correct
TSN.US	Tyson Foods Inc	20251110	55.405	55.675	52.91	53.9	6190357	52.9981	down	down	correct
TSQ.US	Townsquare Media Inc	20251110	5.95	6.034	5.27	5.42	172600	5.239	down	down	correct
TT.US	Trane Technologies plc	20251110	434.48	436.2	424.14	433.5	943600	431.454	down	down	correct
TTC.US	The Toro Company	20251110	73.09	73.09	71.34	72.21	696200	71.8474	down	down	correct
TTE.US	TotalEnergies SE	20251110	62.4	63.02	61.95	62.93	729300	62.0501	up	up	correct
TTI.US	TETRA Technologies Inc	20251110	7.64	8.1	7.45	8.04	2525000	8.04	up	up	correct
TU.US	TELUS Corporation	20251110	14.8	14.95	14.57	14.77	6386900	14.4393	down	down	correct
TUYA.US	Tuya Inc	20251110	2.21	2.2397	2.18	2.18	664394	2.18	down	down	correct
TV.US	Grupo Televisa S.A.B	20251110	2.83	2.93	2.83	2.93	1330200	2.93	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20251110	24.06	24.08	24.01	24.06	16692	23.7971
TVE.US	Tennessee Valley Authority PARRS A 2029	20251110	24.05	24.24	24.05	24.24	8733	24.1025	up	down	incorrect
TWI.US	Titan International Inc	20251110	8.08	8.14	7.73	7.92	660935	7.92	down	up	incorrect
TWLO.US	Twilio Inc	20251110	129.63	131.559	128.7301	130.61	1223897	130.61	up	down	incorrect
TWN.US	The Taiwan Fund Inc	20251110	56.55	57.45	56.34	56.78	41900	50.8842	up	up	correct
TWO.US	Two Harbors Investment Corp	20251110	9.7	9.705	9.615	9.64	996657	9.3302	down	down	correct
TX.US	Ternium S.A	20251110	35.75	35.83	35.2	35.78	215900	35.78	up	down	incorrect
TXT.US	Textron Inc	20251110	82.06	82.7	80.77	82.06	1442700	82.0411
TY.US	Tri	20251110	33.92	34.19	33.64	34.15	33100	33.8854	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20251110	42.82	43.6	42.82	43.38	106400	41.5787	up	up	correct
TYL.US	Tyler Technologies Inc	20251110	458.58	466.64	456	464.48	414407	464.48	up	up	correct
U.US	Unity Software Inc	20251110	41.48	43.91	40.7	43.13	13235910	43.13	up	up	correct
UA.US	Under Armour Inc	20251110	4.46	4.485	4.26	4.28	4073227	4.28	down	down	correct
UAA.US	Under Armour Inc	20251110	4.69	4.71	4.43	4.48	10218400	4.48	down	down	correct
UAN.US	CVR Partners LP	20251110	95.15	98.255	94.5981	97.21	61917	96.8487	up	up	correct
UBER.US	Uber Technologies Inc	20251110	92.99	94.31	92.25	94.1	13310200	94.1	up	up	correct
UBS.US	UBS Group AG	20251110	38.36	38.51	38.175	38.43	2133200	38.43	up	down	incorrect
UDR.US	UDR Inc	20251110	34.29	34.66	34.02	34.57	3607600	34.1663	up	up	correct
UE.US	Urban Edge Properties	20251110	19.15	19.15	18.86	18.87	569300	18.6876	down	down	correct
UFI.US	Unifi Inc	20251110	3.9	4	3.62	3.63	81791	3.63	down	down	correct
UGI.US	UGI Corporation	20251110	33.9	34.33	33.68	34.23	1334500	33.8926	up	up	correct
UGP.US	Ultrapar Participações S.A	20251110	4.25	4.26	4.21	4.25	1257400	4.0746
UHS.US	Universal Health Services Inc	20251110	218.5	224.14	217.26	222.64	976300	222.2414	up	up	correct
UHT.US	Universal Health Realty Income Trust	20251110	38.8	39.22	38.36	39.05	86600	38.3475	up	up	correct
UI.US	Ubiquiti Inc	20251110	632.82	636.875	585.375	589.43	236032	587.9319	down	down	correct
UIS.US	Unisys Corporation	20251110	2.74	2.92	2.73	2.8	1037800	2.8	up	up	correct
UL.US	Unilever PLC	20251110	61.0611	61.0711	60.6307	60.8708	2568096	67.9613	down	down	correct
UMC.US	United Microelectronics Corporation	20251110	7.43	7.45	7.34	7.43	7134000	7.43
UMH.US	UMH Properties Inc	20251110	15.18	15.25	14.91	15.07	631200	14.638	down	down	correct
UNF.US	UniFirst Corporation	20251110	152.01	153.68	150.42	152.91	142700	152.3842	up	up	correct
UNFI.US	United Natural Foods Inc	20251110	39.04	40.7	38.8724	39.55	1185514	39.55	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20251110	319.99	324.25	317.17	321.58	9283842	319.4323	up	up	correct
UNM.US	Unum Group	20251110	78.02	78.76	77.28	77.33	918662	76.8637	down	up	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20251110	23.69	23.77	23.6401	23.73	6487	22.957	up	down	incorrect
UNP.US	Union Pacific Corporation	20251110	221.06	224.64	220.74	223.88	4095266	221.4209	up	up	correct
UP.US	Wheels Up Experience Inc	20251110	1.44	1.45	1.25	1.28	3419100	1.28	down	down	correct
UPS.US	United Parcel Service Inc	20251110	95.835	95.92	92.05	93.06	9771896	90.2118	down	down	correct
URI.US	United Rentals Inc	20251110	855.78	862.98	843.83	854.53	429900	850.8236	down	down	correct
USA.US	Liberty All	20251110	6.2	6.26	6.19	6.26	1485695	5.9157	up	up	correct
USAC.US	USA Compression Partners LP	20251110	23.91	23.91	23.1	23.45	431000	22.9605	down	up	incorrect
USB.US	U.S. Bancorp	20251110	47.41	47.81	47.11	47.58	5685900	47.1244	up	up	correct
USDP.US	USD Partners LP	20251110	0.008	0.008	0.008	0.008	4600	0.008
USFD.US	US Foods Holding Corp	20251110	73.43	73.82	71.7	72.3	2202913	72.3	down	down	correct
USNA.US	USANA Health Sciences Inc	20251110	19.34	19.49	19.09	19.18	195600	19.18	down	up	incorrect
USPH.US	U.S. Physical Therapy Inc	20251110	73.56	79.4	72.49	73.3	233700	72.8398	down	up	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20251110	23.89	23.98	23.74	23.97	535200	23.3711	up	up	correct
UTI.US	Universal Technical Institute Inc	20251110	28.5	30.01	28.5	29.65	686100	29.65	up	up	correct
UTL.US	Unitil Corporation	20251110	47.86	48.75	46.96	47.58	78300	46.6975	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20251110	33.72	34.73	33.7	34.58	233500	34.2522	up	up	correct
UVV.US	Universal Corporation	20251110	53.08	53.08	52	52.76	225100	51.966	down	down	correct
UWMC.US	WS	20251110	5.35	5.56	5.3	5.44	15039831	5.44	up	down	incorrect
UZD.US	UZD	20251110	21.42	21.42	21.28	21.31	1000	20.5299	down	up	incorrect
UZE.US	United States Cellular Preferred 5.500% due 2070	20251110	18.21	18.3	18.122	18.26	4600	17.5883	up	up	correct
UZF.US	UZF	20251110	18.35	18.35	18.1	18.17	4700	17.5012	down	down	correct
V.US	Visa Inc	20251110	336.65	338.68	334.32	334.85	5295841	333.4923	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20251110	48.29	50.39	47.62	50.22	1275300	48.9556	up	down	incorrect
VAL.US	WT	20251110	2.98	2.98	2.68	2.94	24352	2.94	down	up	incorrect
VALE.US	Vale S.A.	20251110	12.33	12.34	12.21	12.3	19436300	11.679	down	up	incorrect
VATE.US	Innovate Corp	20251110	5.73	5.83	5.49	5.5	8900	5.5	down	down	correct
VBF.US	Invesco Bond Fund	20251110	15.65	15.75	15.52	15.61	85000	15.331	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20251110	11.22	11.29	11.11	11.18	68000	10.9219	down	down	correct
VEEV.US	Veeva Systems Inc	20251110	292.02	297.12	290.47	295.75	743614	295.75	up	up	correct
VEL.US	Velocity Financial Inc	20251110	18.775	18.78	18.41	18.44	56849	18.44	down	down	correct
VET.US	Vermilion Energy Inc	20251110	8.39	8.69	8.31	8.68	1502600	8.5871	up	up	correct
VFC.US	V.F. Corporation	20251110	15	15.08	14.4	14.63	4550700	14.5575	down	down	correct
VGI.US	Virtus Global Multi	20251110	7.89	7.91	7.85	7.91	32000	7.595	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20251110	10.19	10.21	10.14	10.21	129800	9.9573	up	up	correct
VHC.US	VirnetX Holding Corp	20251110	23.02	23.85	23.02	23.21	8300	23.21	up	up	correct
VHI.US	Valhi Inc	20251110	14.04	14.08	13.52	13.52	6800	13.4302	down	down	correct
VICI.US	VICI Properties Inc	20251110	30.23	30.587	30.07	30.43	9783900	29.9463	up	up	correct
VIPS.US	Vipshop Holdings Limited	20251110	18.92	19.89	18.91	19.69	4454900	19.69	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20251110	49.055	49.55	47.71	49.1	899116	49.1	up	up	correct
VIV.US	Telefônica Brasil S.A	20251110	12.65	12.67	12.55	12.59	752300	12.4899	down	down	correct
VKQ.US	Invesco Municipal Trust	20251110	9.74	9.75	9.69	9.72	135400	9.472	down	down	correct
VLN.US	Valens	20251110	1.61	1.636	1.57	1.6	552300	1.6	down	down	correct
VLO.US	Valero Energy Corporation	20251110	175.53	180.15	172.97	179.18	2145900	176.9748	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20251110	6.74	6.78	6.5	6.5	274700	6.5	down	down	correct
VLT.US	Invesco High Income Trust II	20251110	11.15	11.34	11.14	11.24	27400	10.8668	up	up	correct
VMC.US	Vulcan Materials Company	20251110	287.23	295.34	286.44	292.84	1140700	292.84	up	down	incorrect
VMI.US	Valmont Industries Inc	20251110	411.005	417.99	408.925	410.44	175386	409.7714	down	up	incorrect
VMO.US	Invesco Municipal Opportunity Trust	20251110	9.62	9.7	9.62	9.7	295100	9.4524	up	up	correct
VNCE.US	Vince Holding Corp	20251110	2.55	2.75	2.55	2.7	81100	2.7	up	up	correct
VNO.US	Vornado Realty Trust	20251110	37.28	37.29	36.02	36.26	1056800	35.4754	down	down	correct
VNT.US	Vontier Corporation	20251110	38.28	38.32	37.39	37.89	973154	37.8393	down	down	correct
VOC.US	VOC Energy Trust	20251110	2.9	2.9	2.8	2.85	40199	2.7653	down	down	correct
VOYA.US	Voya Financial Inc	20251110	71.65	72.47	70.94	71.05	798326	70.1026	down	down	correct
VPG.US	Vishay Precision Group Inc	20251110	33.45	34.54	32.97	34.19	92700	34.19	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20251110	10.69	10.73	10.66	10.73	29900	10.465	up	down	incorrect
VRT.US	Vertiv Holdings Co	20251110	188.02	191.41	184.76	187.84	5590100	187.7699	down	up	incorrect
VSH.US	Vishay Intertechnology Inc	20251110	14.65	14.83	14.18	14.68	1881659	14.5755	up	up	correct
VST.US	Vistra Corp	20251110	194.8	196.8	184.16	188.28	4273700	188.0178	down	down	correct
VTEX.US	VTEX	20251110	3.99	4.08	3.955	4	3628400	4	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20251110	11.01	11.12	11.01	11.06	12100	10.8001	up	up	correct
VTOL.US	Bristow Group Inc	20251110	37.47	38.1	36.8	37.94	212400	37.94	up	up	correct
VTR.US	Ventas Inc	20251110	75.82	76.62	75.635	75.97	2614210	75.5075	up	up	correct
VVR.US	Invesco Senior Income Trust	20251110	3.35	3.37	3.34	3.36	1008300	3.2083	up	up	correct
VVV.US	Valvoline Inc	20251110	31.59	31.64	30.91	31.37	2083300	31.37	down	down	correct
VZ.US	Verizon Communications Inc	20251110	39.9	40.15	39.57	39.85	22414400	39.1704	down	down	correct
W.US	Wayfair Inc	20251110	107.535	114.92	107.535	112.5	5842500	112.5	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20251110	206.31	210.65	205.16	210	1273432	209.4961	up	up	correct
WAL.US	Western Alliance Bancorporation	20251110	80.43	81.145	78.97	79.61	662387	78.8295	down	down	correct
WAT.US	Waters Corporation	20251110	375.32	378.89	372.6	376.57	511900	376.57	up	up	correct
WBS.US	Webster Financial Corporation	20251110	57.43	57.79	56.81	57.3	833405	56.9866	down	down	correct
WCC.US	WESCO International Inc	20251110	258.3	262.71	254.53	260.59	420100	260.1635	up	up	correct
WCN.US	Waste Connections Inc	20251110	165.02	166.32	163.27	165.94	1086200	165.589	up	down	incorrect
WD.US	Walker & Dunlop Inc	20251110	69.41	70.36	66.13	66.28	451487	65.5552	down	up	incorrect
WDH.US	Waterdrop Inc	20251110	1.61	1.685	1.61	1.66	304800	1.66	up	up	correct
WDI.US	Western Asset Diversified Income Fund	20251110	14.31	14.43	14.3	14.39	216400	13.7976	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20251110	11.02	11.2	11.02	11.09	15000	10.8127	up	down	incorrect
WEAV.US	Weave Communications Inc.	20251110	6.46	6.49	6.25	6.39	1191624	6.39	down	up	incorrect
WEC.US	WEC Energy Group Inc	20251110	112.64	113	111.13	112.42	2188000	110.5905	down	down	correct
WELL.US	Welltower Inc	20251110	189.65	192.12	189	191.06	3429229	190.3845	up	up	correct
WES.US	Western Midstream Partners LP	20251110	39.21	39.49	38.79	39.17	2044495	38.3103	down	down	correct
WEX.US	WEX Inc	20251110	146.38	147.735	143.91	146.68	335513	146.68	up	up	correct
WF.US	Woori Financial Group Inc	20251110	54.38	54.94	54.29	54.86	51459	54.86	up	up	correct
WFC.US	Wells Fargo & Company	20251110	86.29	87	85.45	86.1	13138200	85.6789	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20251110	59.21	59.21	57.56	58.01	177211	57.7035	down	down	correct
WGO.US	Winnebago Industries Inc	20251110	37.3	37.305	35.4	35.45	325892	35.1807	down	up	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20251110	74.2	74.885	72.67	73.29	885100	72.8985	down	up	incorrect
WHD.US	Cactus Inc	20251110	43.29	44.345	41.93	43.38	697777	43.1264	up	down	incorrect
WHG.US	Westwood Holdings Group Inc	20251110	16.86	17	16.46	16.78	8300	16.487	down	down	correct
WHR.US	Whirlpool Corporation	20251110	68.11	68.2899	65.43	65.5	1720903	63.819	down	up	incorrect
WIA.US	Western Asset Inflation	20251110	8.4	8.41	8.38	8.4	11800	8.192
WIT.US	Wipro Limited	20251110	2.62	2.64	2.61	2.62	4862219	2.5533
WIW.US	Western Asset Inflation	20251110	8.85	8.87	8.83	8.84	66800	8.5862	down	down	correct
WK.US	Workiva Inc	20251110	90	90.305	88.215	89.15	660234	89.15	down	down	correct
WLK.US	Westlake Chemical Corporation	20251110	65.85	65.85	64.21	65.18	1203104	64.2895	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20251110	18.2	18.56	18.19	18.38	134909	17.9794	up	up	correct
WM.US	Waste Management Inc	20251110	200.55	201.16	197.47	200.47	2175459	199.6978	down	down	correct
WMB.US	The Williams Companies Inc	20251110	59.76	60.715	59.4	60.6	7619508	60.1026	up	up	correct
WMK.US	Weis Markets Inc	20251110	64.6	64.6	63.22	63.72	125639	63.4291	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20251110	150.71	150.71	145.85	147.4	746978	147.0712	down	down	correct
WMT.US	Walmart Inc	20251110	102.15	102.67	101.6	102.42	14507600	102.2116	up	up	correct
WNC.US	Wabash National Corporation	20251110	7.8	8.04	7.7	7.84	496384	7.7729	up	up	correct
WOLF.US	Wolfspeed Inc	20251110	18.68	19.038	17.32	17.88	1607800	17.88	down	down	correct
WOR.US	Worthington Industries Inc	20251110	55.13	55.78	54.19	55.05	171205	54.8708	down	down	correct
WOW.US	WideOpenWest Inc	20251110	5.15	5.15	5.13	5.13	217413	5.13	down	down	correct
WPC.US	W. P. Carey Inc	20251110	67.31	67.49	66.62	66.86	1119942	65.9177	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20251110	102.59	103	100.88	102.31	2666655	102.1478	down	down	correct
WPP.US	WPP plc	20251110	18.94	19.18	18.61	19.1	966500	19.1	up	up	correct
WRB.US	W. R. Berkley Corporation	20251110	74.59	75.87	74.3208	75.84	2866754	74.5531	up	up	correct
WRBY.US	Warby Parker Inc.	20251110	17.19	17.54	16.795	17.39	3187700	17.39	up	up	correct
WSM.US	Williams	20251110	197.14	199.4815	189.43	194.65	782307	194.0382	down	down	correct
WSO.US	Watsco Inc	20251110	351.3	353.02	345.79	350.88	393557	348.1106	down	down	correct
WSR.US	Whitestone REIT	20251110	13.35	13.5	13.2852	13.4	282841	13.3546	up	up	correct
WST.US	West Pharmaceutical Services Inc	20251110	271.28	276.64	270.25	275.47	574746	274.9982	up	up	correct
WTI.US	W&T Offshore Inc	20251110	2.06	2.06	1.89	1.9	2020098	1.8902	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20251110	1905.8	1921.05	1899.58	1901.76	19348	1901.76	down	down	correct
WTRG.US	Essential Utilities Inc	20251110	39.27	39.54	39.02	39.26	1513500	38.5603	down	up	incorrect
WTS.US	Watts Water Technologies Inc	20251110	275	277.84	273.195	275.85	150740	274.8963	up	down	incorrect
WTTR.US	Select Energy Services Inc	20251110	11.22	11.22	10.89	11	995705	10.9363	down	down	correct
WU.US	The Western Union Company	20251110	9.15	9.17	8.825	8.88	9141680	8.6617	down	down	correct
WWW.US	Wolverine World Wide Inc	20251110	15.92	16.47	15.46	16.34	3987303	16.25	up	down	incorrect
WY.US	Weyerhaeuser Company	20251110	22.97	22.9813	22.415	22.68	7552420	22.466	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20251110	4.91	4.926	4.874	4.89	704500	4.6159	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20251110	13.63	13.935	13.485	13.82	1018998	13.6862	up	up	correct
XOM.US	Exxon Mobil Corporation	20251110	117.44	118.45	115.46	118.22	13048000	116.419	up	up	correct
XPEV.US	XPeng Inc	20251110	23.72	26.065	23.55	26.04	39247100	26.04	up	up	correct
XPO.US	XPO Logistics Inc	20251110	141.26	142.86	137.85	139.4	1174800	139.4	down	down	correct
XPOF.US	Xponential Fitness Inc.	20251110	6.5	6.6	6.08	6.4	846000	6.4	down	down	correct
XPRO.US	Frank’s International NV	20251110	13.08	13.95	12.76	13.82	1599100	13.82	up	up	correct
XYF.US	X Financial	20251110	12.46	12.57	11.93	12.32	139900	12.32	down	down	correct
XYL.US	Xylem Inc	20251110	151.47	152.155	149.2	151.05	947562	150.1151	down	down	correct
YALA.US	Yalla Group Limited	20251110	7.26	7.67	7.258	7.65	757000	7.65	up	up	correct
YELP.US	Yelp Inc	20251110	28.88	29.35	27.9075	29.21	1500105	29.21	up	up	correct
YETI.US	YETI Holdings Inc	20251110	36.35	36.59	35.3	36.51	3178500	36.51	up	up	correct
YEXT.US	Yext Inc	20251110	8.5	8.56	8.35	8.52	793800	8.52	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20251110	12.55	12.74	12.43	12.68	2879800	12.68	up	up	correct
YOU.US	Clear Secure Inc.	20251110	36.09	36.855	35.79	36.58	2246713	36.4503	up	up	correct
YPF.US	YPF Sociedad Anónima	20251110	37.5	37.89	36.06	37.21	2359700	37.21	down	up	incorrect
YRD.US	Yiren Digital Ltd	20251110	5.39	5.599	5.36	5.5	34700	5.5	up	down	incorrect
YSG.US	Yatsen Holding Limited	20251110	6.71	6.828	6.69	6.75	82000	6.75	up	down	incorrect
YUM.US	Yum! Brands Inc	20251110	148.16	149.25	147.32	148.26	2142100	146.8842	up	up	correct
YUMC.US	Yum China Holdings Inc	20251110	44.67	45.52	44.67	44.79	1657000	44.3206	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20251110	87.96	88.95	86.51	88.73	3073788	88.4948	up	up	correct
ZEPP.US	Zepp Health Corporation	20251110	27.98	28.26	21.98	22.4	732647	22.4	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20251110	20.06	20.2	19.525	19.89	6494105	19.89	down	down	correct
ZH.US	Zhihu Inc	20251110	4.21	4.31	4.18	4.23	54000	4.23	up	up	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20251110	15.2	15.425	14.93	15.25	5468300	15.0184	up	up	correct
ZIP.US	ZipRecruiter Inc	20251110	4.43	4.595	4.38	4.47	628800	4.47	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20251110	19.09	19.22	18.91	18.92	1302500	18.92	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20251110	6.48	6.53	6.46	6.51	364500	6.3118	up	up	correct
ZTS.US	Zoetis Inc	20251110	120.43	121.3099	118.52	119.79	4828419	119.2807	down	down	correct
ZVIA.US	Zevia PBC	20251110	2.7	2.77	2.6	2.61	1206400	2.61	down	up	incorrect
ZWS.US	Zurn Water Solutions Corp	20251110	47.5	48.14	47.21	47.6	430400	47.3822	up	down	incorrect
ZYME.US	Zymeworks Inc	20251110	16.62	18.24	16.565	18.05	1487637	18.05	up	down	incorrect