CollectAI

close-nyse_stocks

2025/11/18

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20251118	143.24	145.29	140.24	143.84	2330800	143.5834	up	up	correct
AA.US	Alcoa Corporation	20251118	35.43	36.87	35.17	36.55	5739871	36.55	up	up	correct
AAP.US	Advance Auto Parts Inc	20251118	48.33	50.4225	48.08	49.76	821047	49.4665	up	up	correct
AAT.US	American Assets Trust Inc	20251118	18.98	18.98	18.78	18.87	385800	18.2242	down	down	correct
AB.US	AllianceBernstein Holding L.P	20251118	38.74	39.27	38.54	39.13	156000	38.2102	up	up	correct
ABBV.US	AbbVie Inc	20251118	235	237.19	232.11	233.87	6232600	232.0034	down	down	correct
ABEV.US	Ambev S.A	20251118	2.54	2.55	2.52	2.53	42095000	2.3947	down	down	correct
ABG.US	Asbury Automotive Group Inc	20251118	215	220.92	212.98	220.3	139000	220.3	up	up	correct
ABM.US	ABM Industries Incorporated	20251118	40.35	40.83	40.27	40.49	378500	40.2248	up	up	correct
ABR.US	PD	20251118	17.5	17.72	17.5	17.64	9202	17.2449	up	up	correct
ABT.US	Abbott Laboratories	20251118	130.74	132.03	129.29	130	6775000	129.3448	down	down	correct
ACA.US	Arcosa Inc	20251118	97.87	99.42	96.4001	98.47	192976	98.4262	up	up	correct
ACCO.US	ACCO Brands Corporation	20251118	3.32	3.35	3.3	3.34	1182800	3.2634	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20251118	2.88	2.91	2.79	2.89	1869100	2.89	up	down	incorrect
ACI.US	Albertsons Companies Inc	20251118	18.23	18.25	17.935	18.14	6005400	17.9816	down	up	incorrect
ACM.US	AECOM	20251118	129	131.57	123.59	127.14	1843900	126.7456	down	up	incorrect
ACN.US	Accenture plc	20251118	241.06	241.75	237.43	240	3375300	238.6076	down	up	incorrect
ACP.US	PA	20251118	20.48	20.51	20.09	20.39	10353	20.0593	down	up	incorrect
ACR.US	PD	20251118	21.95	22.08	21.95	22	3833	21.5114	up	down	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20251118	4.74	4.94	4.71	4.9	474901	4.7512	up	down	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20251118	24.79	24.95	24.6	24.87	19100	24.3797	up	up	correct
ADC.US	P	20251118	17.73	17.73	17.49	17.5	8646	17.5	down	down	correct
ADCT.US	ADC Therapeutics SA	20251118	3.95	4.1	3.91	4	718212	4	up	up	correct
ADM.US	Archer	20251118	58.98	61.13	58.25	61.03	3312200	60.0673	up	up	correct
ADNT.US	Adient plc	20251118	18.79	19.42	18.76	18.9	1095534	18.9	up	up	correct
ADT.US	ADT Inc	20251118	8	8.055	7.9475	7.97	5207887	7.9159	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20251118	23.29	23.29	22.95	23.15	355800	22.2418	down	down	correct
AEE.US	Ameren Corporation	20251118	105.62	106.0775	104.85	104.9	1950431	104.1501	down	down	correct
AEFC.US	AEFC	20251118	20.13	20.16	19.81	20.12	36000	19.4898	down	down	correct
AEG.US	Aegon N.V	20251118	7.47	7.57	7.45	7.51	7306000	7.51	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20251118	166.64	168.23	163.69	166.49	1877900	165.8111	down	down	correct
AEO.US	American Eagle Outfitters Inc	20251118	17.41	17.67	17.16	17.5	4057800	17.4212	up	up	correct
AER.US	AerCap Holdings N.V	20251118	132.53	133.56	131.38	132.04	906000	131.6842	down	down	correct
AES.US	The AES Corporation	20251118	14.05	14.14	13.61	13.72	7941600	13.5594	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20251118	10.93	10.95	10.9	10.93	68500	10.7323
AFG.US	American Financial Group Inc	20251118	138.08	139.33	137	138.44	391900	135.9169	up	down	incorrect
AFGB.US	American Financial Group Inc	20251118	22.1	22.2	22.095	22.13	4700	21.76	up	down	incorrect
AFGC.US	American Financial Group Inc	20251118	19.684	19.7	19.57	19.59	3840	18.9447	down	down	correct
AFGD.US	American Financial Group Inc	20251118	21.533	21.55	21.325	21.416	1600	21.0614	down	down	correct
AFGE.US	American Financial Group Inc	20251118	17.531	17.55	17.41	17.41	7032	16.8549	down	down	correct
AFL.US	Aflac Incorporated	20251118	111.86	112.62	111.56	111.76	2253600	110.5924	down	down	correct
AG.US	First Majestic Silver Corp	20251118	11.63	11.86	11.38	11.7	10246600	11.697	up	down	incorrect
AGCO.US	AGCO Corporation	20251118	101.78	103.42	101.17	102.1	461500	101.8869	up	down	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20251118	11.42	11.52	11.23	11.23	78100	10.7912	down	up	incorrect
AGI.US	Alamos Gold Inc	20251118	33.15	34.23	32.92	33.82	2812700	33.7964	up	up	correct
AGL.US	agilon health inc	20251118	0.5312	0.5514	0.525	0.5477	6290746	0.5477	up	up	correct
AGM.US	PG	20251118	18.26	18.4045	18.02	18.02	19693	17.7156	down	down	correct
AGO.US	Assured Guaranty Ltd	20251118	87.05	89.38	86.76	88.96	356200	88.2316	up	up	correct
AGRO.US	Adecoagro S.A	20251118	7.66	7.87	7.56	7.85	335300	7.85	up	up	correct
AGX.US	Argan Inc	20251118	341	353.46	338.57	344.36	324800	343.9268	up	up	correct
AHH.US	PA	20251118	20.95	20.95	20.84	20.85	5735	20.4337	down	down	correct
AHL.US	PE	20251118	20.4	20.41	20.19	20.19	6048	19.8402	down	down	correct
AHT.US	PI	20251118	13.802	14.15	13.64	13.72	4161	13.2606	down	down	correct
AI.US	C3.ai Inc	20251118	13.25	14.15	13.195	13.74	7470300	13.74	up	up	correct
AIN.US	Albany International Corp	20251118	41.3	43.18	41.15	42.35	1071255	42.1185	up	down	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20251118	22.42	22.66	22.26	22.39	114500	20.8289	down	up	incorrect
AIR.US	AAR Corp	20251118	77.96	79.25	76.9	77.76	274900	77.76	down	up	incorrect
AIT.US	Applied Industrial Technologies Inc	20251118	239.33	243.47	239.04	242.61	251005	242.1666	up	up	correct
AIV.US	Apartment Investment and Management Company	20251118	5.61	5.69	5.605	5.69	1738320	4.2675	up	up	correct
AIZ.US	Assurant Inc	20251118	224.77	227.28	224.32	225.95	213800	224.1678	up	down	incorrect
AIZN.US	Assurant Inc	20251118	19.83	20.03	19.61	20	17200	19.6689	up	down	incorrect
AJG.US	Arthur J. Gallagher & Co	20251118	259.54	261.56	256	258.64	1814900	257.1687	down	up	incorrect
AKA.US	A.K.A. BRANDS HOLDING CORP.	20251118	12.18	12.4	11.52	12.35	11583	12.35	up	up	correct
AKO.US	B	20251118	27.4	27.5785	27.1801	27.19	30323	27.0468	down	down	correct
AKR.US	Acadia Realty Trust	20251118	19.74	19.94	19.63	19.92	679200	19.7285	up	up	correct
ALB.US	Albemarle Corporation	20251118	116.37	122.42	114.91	121.39	4524125	121.0247	up	up	correct
ALC.US	Alcon AG	20251118	75.74	75.98	74.79	75.78	1970600	75.78	up	up	correct
ALE.US	ALLETE Inc	20251118	67.54	67.57	67.4	67.41	784594	67.41	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20251118	15.7	15.78	15.62	15.74	262600	15.4768	up	up	correct
ALG.US	Alamo Group Inc	20251118	164.47	165.86	162.4	162.85	157000	162.5632	down	down	correct
ALIT.US	Alight Inc	20251118	2.12	2.138	2.01	2.03	17394000	1.9948	down	down	correct
ALK.US	Alaska Air Group Inc	20251118	38.9	39.63	38.62	39.05	4716500	39.05	up	up	correct
ALL.US	The Allstate Corporation	20251118	209.95	212.11	209.21	209.96	1507800	207.9221	up	up	correct
ALLE.US	Allegion plc	20251118	159.95	161.44	158.73	161.07	1043500	160.5662	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20251118	79.15	80.21	78.77	79.7	784600	79.4352	up	up	correct
ALTG.US	PA	20251118	25.16	25.16	25.05	25.0501	1500	24.4385	down	down	correct
ALV.US	Autoliv Inc	20251118	115.98	118.505	115.77	117.35	493888	115.5481	up	up	correct
ALX.US	Alexander's Inc	20251118	210.44	214	209.4	213.63	33500	209.5194	up	up	correct
AM.US	Antero Midstream Corporation	20251118	17.71	18	17.71	17.86	2059900	17.6458	up	up	correct
AMBC.US	Ambac Financial Group Inc	20251118	9.07	9.29	9.07	9.08	598077	9.08	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20251118	3.58	3.71	3.55	3.7	1105400	3.7	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20251118	2.15	2.22	2.11	2.18	22567200	2.18	up	up	correct
AMCR.US	Amcor plc	20251118	8.44	8.48	8.35	8.46	5396960	41.1224	up	up	correct
AME.US	AMETEK Inc	20251118	191.01	191.48	188.82	189.9	1619700	189.6045	down	down	correct
AMG.US	Affiliated Managers Group Inc	20251118	250.17	253.2	246.11	250.46	161414	250.4513	up	up	correct
AMH.US	PH	20251118	24.0099	24.14	23.875	24.0322	8921	23.6468	up	up	correct
AMN.US	AMN Healthcare Services Inc	20251118	16.05	16.25	15.64	15.93	954020	15.93	down	down	correct
AMP.US	Ameriprise Financial Inc	20251118	436.03	445.89	431.13	442.81	908664	441.5052	up	up	correct
AMPY.US	Amplify Energy Corp	20251118	5.26	5.58	5.21	5.5	786500	5.5	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20251118	157.74	163.35	156.6	161.48	146100	161.48	up	up	correct
AMRC.US	Ameresco Inc	20251118	30.49	31.8	30.01	31.14	540975	31.14	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20251118	11.48	11.71	11.39	11.57	1047600	11.57	up	up	correct
AMT.US	American Tower Corporation (REIT)	20251118	180	182.36	178.94	181.55	3436500	179.8005	up	up	correct
AMWL.US	American Well Corporation	20251118	3.93	4.11	3.9	4.02	176645	4.02	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20251118	23.15	23.67	23.1	23.42	2692700	23.42	up	up	correct
AN.US	AutoNation Inc	20251118	192.81	198.11	191.9	197.92	443700	197.92	up	down	incorrect
ANET.US	Arista Networks Inc	20251118	125.75	127.55	122.08	123.45	12561120	123.45	down	up	incorrect
ANF.US	Abercrombie & Fitch Co	20251118	69.23	70.71	69.01	69.52	1241915	69.52	up	down	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20251118	9.31	9.34	9.22	9.32	468900	8.9517	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20251118	8.6	8.63	8.28	8.29	368200	7.9952	down	down	correct
AON.US	Aon plc	20251118	352.23	352.64	344.41	348.54	1428700	347.7973	down	down	correct
AOS.US	A. O. Smith Corporation	20251118	63.19	63.81	62.96	63.38	1257600	63.0682	up	up	correct
AP.US	Ampco	20251118	2.7	2.83	2.62	2.62	171100	2.62	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20251118	40.9	41.72	40.61	41.29	357300	39.8009	up	up	correct
APD.US	Air Products and Chemicals Inc	20251118	251.32	254	249.2	252.16	1008100	250.3328	up	up	correct
APG.US	APi Group Corporation	20251118	37.1	37.47	36.61	37	2377983	37	down	down	correct
APH.US	Amphenol Corporation	20251118	132.32	133.19	129.76	132.44	8100291	132.1851	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20251118	11.55	11.62	11.46	11.56	1328300	11.256	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20251118	5.99	6.06	5.96	6.02	4845000	5.8942	up	up	correct
AQNB.US	AQNB	20251118	25.66	25.81	25.66	25.68	5700	25.1507	up	up	correct
AR.US	Antero Resources Corporation	20251118	33.33	34.95	33.05	34.76	4396400	34.76	up	down	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20251118	7.14	7.39	7.14	7.29	757100	7.2293	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20251118	13.88	13.89	13.6	13.62	153900	13.1655	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20251118	50.6	51.12	50.22	50.8	3171700	50.0606	up	down	incorrect
ARES.US	Ares Management Corporation	20251118	140.51	143.75	139.43	142.69	2298200	141.0811	up	down	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20251118	9.7	9.79	9.67	9.74	655800	9.4945	up	up	correct
ARL.US	American Realty Investors Inc	20251118	15.08	15.55	15	15.55	1900	15.55	up	up	correct
ARLO.US	Arlo Technologies Inc	20251118	13.58	13.82	13.38	13.41	1099270	13.41	down	down	correct
ARMK.US	Aramark	20251118	36.03	36.88	35.66	36.68	5284600	36.4511	up	up	correct
AROC.US	Archrock Inc	20251118	23.22	23.52	22.88	23.25	1566168	23.0919	up	up	correct
ARR.US	PC	20251118	21.64	21.714	21.6	21.62	6514	21.1737	down	down	correct
ARW.US	Arrow Electronics Inc	20251118	104.61	106.7	104.61	105.3	410356	105.3	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20251118	47.17	47.99	46.79	47.55	56100	47.55	up	up	correct
ASAN.US	Asana Inc	20251118	11.95	12.145	11.59	12.09	5320874	12.09	up	down	incorrect
ASB.US	PF	20251118	21.1	21.1	21.04	21.04	1387	20.3374	down	up	incorrect
ASC.US	Ardmore Shipping Corporation	20251118	12.83	13.56	12.7	13.5	1409300	13.3149	up	down	incorrect
ASG.US	Liberty All	20251118	5.18	5.18	5.09	5.17	233600	5.0562	down	up	incorrect
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20251118	20.71	20.84	20.575	20.82	148200	20.0533	up	up	correct
ASGN.US	ASGN Incorporated	20251118	41.35	41.89	41.01	41.35	491488	41.35
ASH.US	Ashland Global Holdings Inc	20251118	49.52	50.18	49.28	50.02	719400	49.2968	up	up	correct
ASIX.US	AdvanSix Inc	20251118	14.27	14.51	14.1	14.3	510200	14.3	up	down	incorrect
ASPN.US	Aspen Aerogels Inc	20251118	3.04	3.185	2.98	3.12	2791700	3.12	up	down	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20251118	293.93	302.3	293.93	296.81	78700	288.8869	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20251118	14.08	14.32	13.93	14.17	7443700	14.17	up	up	correct
ATEN.US	A10 Networks Inc	20251118	16.84	17	16.665	16.68	617093	16.6308	down	down	correct
ATH.US	PD	20251118	17.13	17.19	17.02	17.07	50358	16.765	down	down	correct
ATHM.US	Autohome Inc	20251118	23.64	24.05	23.51	23.95	316900	22.7133	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20251118	97.77	99.3	96.51	98.18	1068052	98.18	up	up	correct
ATKR.US	Atkore Inc	20251118	64.08	65.23	63.29	65.1	506400	64.4471	up	up	correct
ATO.US	Atmos Energy Corporation	20251118	175.95	177.05	174.96	175.22	926200	173.257	down	down	correct
ATR.US	AptarGroup Inc	20251118	119.66	120.11	118.06	119.31	817400	118.8505	down	down	correct
ATUS.US	Altice USA Inc	20251118	1.76	1.9	1.75	1.79	3839000	1.79	up	up	correct
AU.US	AngloGold Ashanti Limited	20251118	78.88	81.05	77.86	80.1	2862100	79.2802	up	up	correct
AUST.US	Austin Gold Corp.	20251118	1.53	1.66	1.46	1.57	90988	1.57	up	up	correct
AVA.US	Avista Corporation	20251118	41.16	41.34	40.78	40.89	615341	39.9372	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20251118	4.07	4.15	4.02	4.12	67500	4.0799	up	up	correct
AVB.US	AvalonBay Communities Inc	20251118	177.38	178.25	176.01	177.41	744200	175.7318	up	up	correct
AVD.US	American Vanguard Corporation	20251118	4.82	4.82	4.61	4.73	225200	4.73	down	down	correct
AVK.US	Advent Convertible and Income Fund	20251118	12.26	12.36	12.1	12.31	178500	11.9731	up	up	correct
AVNS.US	Avanos Medical Inc	20251118	11.08	11.32	10.92	11.24	547000	11.24	up	up	correct
AVNT.US	Avient Corporation	20251118	28.22	28.5	27.75	28.31	946600	28.0629	up	up	correct
AVY.US	Avery Dennison Corporation	20251118	170.68	171.135	168.7	168.73	617948	166.9816	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20251118	10.69	10.69	10.6	10.65	282700	10.3884	down	down	correct
AWI.US	Armstrong World Industries Inc	20251118	179.53	182.61	177.96	179.9	378700	179.5411	up	down	incorrect
AWK.US	American Water Works Company Inc	20251118	132.9	133.31	129.51	129.91	1784068	129.0351	down	up	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20251118	3.82	3.86	3.81	3.86	73700	11.1206	up	down	incorrect
AWR.US	American States Water Company	20251118	74.34	74.34	72.24	72.36	271413	71.86	down	down	correct
AX.US	Axos Financial Inc	20251118	75.37	77.32	75.01	76.3	295605	76.3	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20251118	6.01	6.18	5.99	6.03	2326900	6.03	up	up	correct
AXP.US	American Express Company	20251118	336.85	343.725	334.1	340.66	4216841	339.9049	up	up	correct
AXR.US	AMREP Corporation	20251118	19.93	20.49	19.71	19.71	3100	19.71	down	down	correct
AXS.US	PE	20251118	20.82	20.9	20.71	20.83	24674	20.4769	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20251118	29.22	29.5868	27.96	28	18740699	28	down	down	correct
AYI.US	Acuity Brands Inc	20251118	339.68	351.43	335.5	345.24	244500	345.0167	up	up	correct
AZO.US	AutoZone Inc	20251118	3847.1399	3860.21	3807.6001	3827.8899	102700	3827.8899	down	down	correct
AZZ.US	AZZ Inc	20251118	97.6	99.39	96.41	98.68	183100	98.524	up	up	correct
B.US	Barnes Group Inc	20251118	37.8	38.32	36.77	37.74	30282600	37.2654	down	down	correct
BA.US	The Boeing Company	20251118	190	191.16	187.85	189.63	8195800	189.63	down	down	correct
BABA.US	Alibaba Group Holding Limited	20251118	157.31	161.28	156.7	159.72	12438900	159.72	up	up	correct
BAC.US	PP	20251118	16.78	16.8445	16.74	16.79	71655	16.5408	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20251118	81.35	82.1	80.72	80.96	1457100	80.3471	down	up	incorrect
BAK.US	Braskem S.A	20251118	2.91	3.09	2.91	3.09	1456416	3.09	up	down	incorrect
BALY.US	Bally's Corporation	20251118	16.88	17.48	16.15	16.9	76346	16.9	up	up	correct
BAM.US	Brookfield Asset Management Inc	20251118	48.87	50.11	48.68	49.88	3817800	48.9509	up	up	correct
BAP.US	Credicorp Ltd	20251118	249.37	253.3	248.49	251.66	176100	251.66	up	down	incorrect
BARK.US	Original Bark Co	20251118	0.718	0.73	0.7	0.71	832900	0.71	down	up	incorrect
BAX.US	Baxter International Inc	20251118	17.69	18.22	17.4	18.15	9780700	18.1315	up	up	correct
BB.US	BlackBerry Limited	20251118	4.1	4.35	4.1	4.3	8462000	4.3	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20251118	15.07	15.63	14.66	15.4	619700	15.2725	up	up	correct
BBD.US	Banco Bradesco S.A	20251118	3.58	3.64	3.58	3.6	29669200	3.5116	up	up	correct
BBDC.US	Barings BDC Inc	20251118	8.71	8.75	8.61	8.7	617700	8.1848	down	down	correct
BBDO.US	Banco Bradesco S.A	20251118	3.13	3.13	3.06	3.11	17300	3.0334	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20251118	17.06	17.08	17	17.05	206900	16.7468	down	down	correct
BBU.US	Brookfield Business Partners L.P	20251118	31.44	32.397	31.17	31.65	78400	31.5911	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20251118	20.35	20.47	20.21	20.45	2131600	20.45	up	up	correct
BBW.US	Build	20251118	48.82	49.74	46.98	49.38	289108	49.1684	up	up	correct
BBWI.US	Bath Body Works Inc	20251118	21.25	21.35	20.86	21.1	8053900	20.6606	down	down	correct
BBY.US	Best Buy Co. Inc	20251118	73.93	74.9	73.01	74.4	3248228	73.4303	up	up	correct
BC.US	PC	20251118	23.85	24.19	23.61	23.8	41654	23.4297	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20251118	14.05	14.07	13.96	13.98	1065400	13.252	down	down	correct
BCC.US	Boise Cascade Company	20251118	66.38	67.07	65.77	66.07	368000	65.7029	down	down	correct
BCE.US	BCE Inc	20251118	23.07	23.13	22.74	23.02	3607700	22.7182	down	down	correct
BCH.US	Banco de Chile	20251118	36.78	37.095	36.5	36.88	461993	36.88	up	up	correct
BCO.US	The Brink's Company	20251118	108.57	109.64	108.07	109.01	220400	108.7912	up	up	correct
BCS.US	Barclays PLC	20251118	20.83	21.29	20.81	21.09	7258800	20.8401	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20251118	9.9	10	9.87	9.91	162400	9.7359	up	up	correct
BDC.US	Belden Inc	20251118	108.18	109.89	107.8	108.08	240900	108.0365	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20251118	8.85	8.87	8.79	8.8	493600	8.5235	down	down	correct
BDN.US	Brandywine Realty Trust	20251118	3.35	3.46	3.34	3.44	2206900	3.3486	up	up	correct
BDX.US	Becton Dickinson and Company	20251118	191.21	194.14	189.76	192.33	2679214	150.3843	up	up	correct
BE.US	Bloom Energy Corporation	20251118	103.67	112.07	103	104.97	13050640	104.97	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20251118	2.15	2.15	2.15	2.15	1100	2.15
BEKE.US	KE Holdings Inc	20251118	16.4	16.655	16.35	16.63	2786538	16.63	up	up	correct
BEN.US	Franklin Resources Inc	20251118	21.33	21.58	21.19	21.44	6250600	21.1498	up	up	correct
BEP.US	PA	20251118	17.75	17.835	17.75	17.75	1107	17.4338
BEPH.US	BEPH	20251118	15.41	15.61	15.41	15.56	13400	15.2693	up	up	correct
BEST.US	BEST Inc	20251118	104	106	104	104	4243900	104
BF.US	B	20251118	27.63	28.05	27.17	27.69	3795554	27.4746	up	down	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20251118	95.7	99.8	95.7	99.69	1364104	99.69	up	down	incorrect
BFK.US	BlackRock Municipal Income Trust	20251118	9.93	10.012	9.93	9.97	57567	9.8223	up	up	correct
BFS.US	Saul Centers Inc	20251118	29.84	30.48	29.84	30.35	79000	29.7992	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20251118	10.88	10.92	10.8594	10.87	101324	10.7204	down	down	correct
BG.US	Bunge Limited	20251118	93.98	96.62	93.44	96.14	1370400	95.5908	up	down	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20251118	15.07	15.19	14.96	15.02	62900	14.5413	down	up	incorrect
BGR.US	BlackRock Energy and Resources Trust	20251118	13.56	13.67	13.52	13.59	71100	13.316	up	down	incorrect
BGS.US	B&G Foods Inc	20251118	4.49	4.58	4.46	4.55	1644000	4.3583	up	up	correct
BGSF.US	BGSF Inc	20251118	3.9	4.04	3.88	3.97	52300	3.97	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20251118	11.41	11.41	11.26	11.33	193354	10.9767	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20251118	5.63	5.64	5.55	5.62	142400	5.4997	down	down	correct
BH.US	Biglari Holdings Inc	20251118	305	312.45	300.02	306.68	298800	306.68	up	up	correct
BHC.US	Bausch Health Companies Inc	20251118	6.08	6.29	6.08	6.18	1601000	6.18	up	up	correct
BHE.US	Benchmark Electronics Inc	20251118	42.47	42.79	42.05	42.5	207800	42.3344	up	up	correct
BHK.US	BlackRock Core Bond Trust	20251118	9.55	9.61	9.49	9.49	202800	9.2703	down	down	correct
BHP.US	BHP Group	20251118	53.49	54.16	53.33	53.71	3686800	52.6727	up	up	correct
BHR.US	PD	20251118	19.38	19.49	19	19.2324	8226	18.6896	down	up	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20251118	11.39	11.66	11.12	11.37	30600	11.2243	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20251118	8.25	9.7	8.23	9.45	7205900	9.45	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20251118	6.51	6.51	6.2601	6.38	1570811	6.282	down	up	incorrect
BILL.US	Bill.com Holdings Inc	20251118	49.35	49.8524	48.28	48.5	2901507	48.5	down	up	incorrect
BIO.US	Bio	20251118	303.41	311.47	296.15	307.78	149366	307.78	up	up	correct
BIP.US	PB	20251118	16.63	16.77	16.55	16.6	4667	16.0027	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20251118	45.18	45.345	44.78	45.08	412000	44.2494	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20251118	17	17.1	17	17.0315	6323	16.7157	up	up	correct
BIT.US	BlackRock Multi	20251118	13.02	13.05	12.92	12.95	279400	12.5897	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20251118	93.06	93.725	90.96	91.13	2708000	91.13	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20251118	106.5	108.13	105.85	107.5	3766506	107.0259	up	up	correct
BKD.US	Brookdale Senior Living Inc	20251118	10.5	10.71	10.4	10.57	5184467	10.57	up	up	correct
BKE.US	The Buckle Inc	20251118	55.21	55.97	55.025	55.64	346439	52.2743	up	up	correct
BKH.US	Black Hills Corporation	20251118	69.78	70.69	69.56	70.29	1346400	69.6227	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20251118	11.23	11.27	11.15	11.16	49099	10.9933	down	down	correct
BKT.US	BlackRock Income Trust Inc	20251118	11.03	11.05	10.945	11	115831	10.74	down	down	correct
BKU.US	BankUnited Inc	20251118	38.09	39.25	38.01	38.94	776200	38.6759	up	up	correct
BLD.US	TopBuild Corp	20251118	399	411.825	397.2	411.81	254362	411.81	up	up	correct
BLDR.US	Builders FirstSource Inc	20251118	98.48	99.88	97.5	98.6	2726300	98.6	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20251118	10.44	10.4755	10.429	10.44	75192	10.28
BLK.US	BlackRock Inc	20251118	1022	1026.77	1010.5	1019.14	749621	1008.5885	down	down	correct
BLND.US	Blend Labs Inc.	20251118	3.06	3.165	3.01	3.05	4921300	3.05	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20251118	13.78	13.84	13.75	13.79	45800	13.4543	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20251118	43.79	44.07	43.39	43.84	161219	43.2327	up	up	correct
BMA.US	Banco Macro S.A	20251118	77.48	80.74	75.89	78.6	479800	77.647	up	up	correct
BME.US	BlackRock Health Sciences Trust	20251118	39.79	40.1	39.7	40.03	37400	39.2789	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20251118	14.63	14.75	14.61	14.63	195400	14.3137
BMI.US	Badger Meter Inc	20251118	174.06	174.27	170.17	172.04	266800	171.1912	down	down	correct
BML.US	PL	20251118	19.56	19.56	19.27	19.43	59321	19.1417	down	down	correct
BMO.US	Bank of Montreal	20251118	121.68	122.43	120.82	121.73	620500	120.699	up	up	correct
BMY.US	Bristol	20251118	46.81	47.64	46.76	47.06	14588800	46.5104	up	up	correct
BNED.US	Barnes & Noble Education Inc	20251118	7.04	7.185	6.95	7.13	226000	7.13	up	up	correct
BNL.US	Broadstone Net Lease Inc	20251118	18.14	18.37	18.05	18.23	975172	17.9286	up	up	correct
BNS.US	The Bank of Nova Scotia	20251118	67.02	68.09	66.87	67.8	2048600	67.0844	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20251118	10.15	10.165	10.12	10.15	36957	9.9988
BOE.US	BlackRock Enhanced Global Dividend Trust	20251118	11.21	11.21	11.07	11.16	117400	10.9281	down	down	correct
BOH.US	PA	20251118	15.76	15.9799	15.76	15.786	11831	15.5302	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20251118	170.16	171.5	168.19	171.08	224700	171.08	up	up	correct
BORR.US	Borr Drilling Limited	20251118	3.12	3.185	3.04	3.13	3379695	3.13	up	up	correct
BOX.US	Box Inc	20251118	30.65	30.775	29.2	29.63	3094651	29.63	down	down	correct
BP.US	BP p.l.c	20251118	35.94	36.77	35.92	36.69	8211800	36.2205	up	down	incorrect
BQ.US	Boqii Holding Limited	20251118	1.94	2.02	1.8701	1.92	293542	1.92	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20251118	224.89	226.68	224.4573	224.94	726635	223.9926	up	up	correct
BRBR.US	BellRing Brands Inc	20251118	24.38	26.335	22.45	26.26	12968560	26.26	up	up	correct
BRC.US	Brady Corporation	20251118	73.38	75.6	72.84	75.22	249000	74.9961	up	down	incorrect
BRK.US	B	20251118	503.39	506.64	500.6	504.37	5457400	504.37	up	up	correct
BRO.US	Brown & Brown Inc	20251118	81.14	82.03	79.61	79.93	2602200	79.7467	down	down	correct
BROS.US	Dutch Bros Inc.	20251118	51.01	51.95	50.445	51.3	3028224	51.3	up	up	correct
BRSP.US	Brightspire Capital Inc	20251118	5.37	5.42	5.32	5.39	844100	5.24	up	up	correct
BRT.US	BRT Apartments Corp	20251118	14.43	14.55	14.29	14.39	62200	14.1463	down	up	incorrect
BRW.US	Voya Prime Rate Trust	20251118	7.14	7.14	7.09	7.11	171400	6.8506	down	down	correct
BRX.US	Brixmor Property Group Inc	20251118	25.9	26.25	25.84	26.13	1680800	25.82	up	up	correct
BSAC.US	Banco Santander	20251118	29.2	29.49	28.74	29.2	305004	29.2
BSBR.US	Banco Santander (Brasil) S.A	20251118	6.27	6.32	6.24	6.29	384200	6.1646	up	up	correct
BSM.US	Black Stone Minerals L.P	20251118	13.6	13.72	13.51	13.69	342800	13.4207	up	up	correct
BST.US	BlackRock Science and Technology Trust	20251118	38.81	39.2	38.6	38.8	178900	37.2079	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20251118	21.17	21.32	20.86	20.95	241400	20.1924	down	down	correct
BTA.US	BlackRock Long	20251118	9.44	9.5	9.44	9.46	15400	9.3131	up	up	correct
BTCM.US	BIT Mining Limited	20251118	1.41	1.56	1.39	1.5	126430	1.5	up	up	correct
BTI.US	British American Tobacco p.l.c	20251118	54.69	55.22	54.33	54.86	6035900	54.1394	up	down	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20251118	32.22	32.67	32.01	32.16	55000	31.587	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20251118	22.38	22.43	22.26	22.32	179400	22.1843	down	down	correct
BTU.US	Peabody Energy Corporation	20251118	28.19	29.055	27.92	28.87	2174103	28.8054	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20251118	10.86	10.86	10.82	10.85	148300	10.5979	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20251118	26.13	26.37	26.03	26.09	35600	24.715	down	down	correct
BUR.US	Burford Capital Limited	20251118	8.24	8.52	8.19	8.51	3418046	8.51	up	up	correct
BURL.US	Burlington Stores Inc	20251118	271.19	277.5625	269.77	275.81	945228	275.81	up	up	correct
BV.US	BrightView Holdings Inc	20251118	11.72	11.92	11.72	11.89	950900	11.89	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20251118	23.03	23.53	22.43	23.08	922900	23.08	up	down	incorrect
BW.US	PA	20251118	19.8	20	19.8	19.9	69583	19.4119	up	down	incorrect
BWA.US	BorgWarner Inc	20251118	43.11	43.69	43.01	43.55	2838830	43.25	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20251118	8.28	8.32	8.23	8.32	75500	8.0096	up	up	correct
BWSN.US	BWSN	20251118	25.12	25.14	25.12	25.12	1400	25.12
BWXT.US	BWX Technologies Inc	20251118	175	177.775	171.74	175.91	1223412	175.66	up	up	correct
BX.US	The Blackstone Group Inc	20251118	137.17	138.87	135.88	136.53	5751100	134.9614	down	down	correct
BXC.US	BlueLinx Holdings Inc	20251118	53	54.885	53	53.88	142957	53.88	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20251118	18.34	18.55	18.26	18.48	881200	18.0404	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20251118	14.14	14.18	14.03	14.04	119100	13.7733	down	up	incorrect
BXP.US	Boston Properties Inc	20251118	69.23	69.48	68.46	69.13	1117200	68.4314	down	up	incorrect
BXSL.US	Blackstone Secured Lending Fund	20251118	26.03	26.4	25.807	26.29	1458100	25.5458	up	down	incorrect
BY.US	Byline Bancorp Inc	20251118	26.5	26.795	26.44	26.44	234789	26.3432	down	down	correct
BYD.US	Boyd Gaming Corporation	20251118	77.25	79.19	77.2	79.03	890600	78.8628	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20251118	10.92	10.98	10.9	10.94	151425	10.7758	up	up	correct
BZH.US	Beazer Homes USA Inc	20251118	19.68	20.11	19.27	20	542068	20	up	up	correct
C.US	PN	20251118	29.9501	30.22	29.9501	30.13	21483	29.4731	up	up	correct
CAAP.US	Corporación América Airports S.A	20251118	22.53	22.92	21.98	22.15	288400	22.15	down	down	correct
CABO.US	Cable One Inc	20251118	107.12	108.765	101.55	104.46	185166	104.46	down	down	correct
CACI.US	CACI International Inc	20251118	586.57	599.58	582.92	597.25	262800	597.25	up	up	correct
CADE.US	P	20251118	21.3	21.33	20.84	21.17	4145	21.17	down	down	correct
CAE.US	CAE Inc	20251118	25.76	26.06	25.52	25.73	499872	25.73	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20251118	16.01	16.2145	15.94	15.95	67994	15.7038	down	down	correct
CAG.US	Conagra Brands Inc	20251118	17.13	17.43	17.06	17.38	9522000	17.0437	up	down	incorrect
CAH.US	Cardinal Health Inc	20251118	207.05	207.76	203.84	206.97	2079200	206.4553	down	down	correct
CAL.US	Caleres Inc	20251118	9.74	9.82	9.54	9.67	1190900	9.6185	down	down	correct
CALX.US	Calix Inc	20251118	56.77	57.25	54.51	55.34	950301	55.34	down	down	correct
CANG.US	Cango Inc	20251118	1.6	1.6	1.33	1.54	1840200	1.54	down	down	correct
CAPL.US	CrossAmerica Partners LP	20251118	20.87	21.13	20.87	21.03	8200	20.5404	up	up	correct
CARR.US	Carrier Global Corporation	20251118	52.71	53.25	51.9536	52.01	6507167	51.7879	down	down	correct
CARS.US	Cars.com Inc	20251118	11.17	11.5	11.16	11.34	625856	11.34	up	down	incorrect
CAT.US	Caterpillar Inc	20251118	543.35	551.57	538.05	546.88	1918917	545.6034	up	down	incorrect
CATO.US	The Cato Corporation	20251118	3.33	3.47	3.32	3.41	16900	3.41	up	up	correct
CB.US	Chubb Limited	20251118	295.77	299.4	294.87	296.57	1443764	295.6298	up	up	correct
CBRE.US	CBRE Group Inc	20251118	149.57	151.49	148.76	150.08	1358100	150.08	up	up	correct
CBT.US	Cabot Corporation	20251118	59.64	60.84	59.4	60.25	524700	59.4699	up	up	correct
CBU.US	Community Bank System Inc	20251118	54.39	56.025	53.46	53.67	335957	53.2544	down	down	correct
CBZ.US	CBIZ Inc	20251118	49.77	50.21	49.28	50.1	408322	50.1	up	up	correct
CC.US	The Chemours Company	20251118	11.11	11.29	10.92	10.93	2649500	10.8745	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20251118	90.4	91.8	90.1	91.04	2443200	89.9761	up	up	correct
CCJ.US	Cameco Corporation	20251118	81.82	84.27	81.3	83.3	5055800	83.1381	up	up	correct
CCK.US	Crown Holdings Inc	20251118	95.18	95.94	94.35	95.2	1767800	95.2	up	down	incorrect
CCL.US	Carnival Corporation & plc	20251118	25.38	26.01	25.295	25.76	17925260	25.6415	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20251118	4.3	4.3	3.9	4.08	3821	4.08	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20251118	1.75	1.82	1.74	1.79	3353100	1.79	up	down	incorrect
CCS.US	Century Communities Inc	20251118	56.12	56.945	55.4	56.75	250800	56.2339	up	down	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20251118	13.01	13.05	12.72	13	164400	12.8189	down	down	correct
CDE.US	Coeur Mining Inc	20251118	14.52	14.73	14.05	14.38	15555300	14.38	down	down	correct
CDR.US	PC	20251118	16.19	16.6	16.0186	16.6	4848	16.2245	up	up	correct
CDRE.US	Cadre Holdings Inc.	20251118	41.42	42.125	40.21	40.21	350000	40.1098	down	down	correct
CE.US	Celanese Corporation	20251118	36.46	36.63	35.13	36.36	2304346	36.3392	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20251118	15	15	14.82	15	16100	14.6826
CEPU.US	Central Puerto S.A	20251118	14.65	15.1	14.53	14.62	314500	14.62	down	down	correct
CF.US	CF Industries Holdings Inc	20251118	81	81.48	80.5	81.13	1989400	80.6992	up	up	correct
CFG.US	PE	20251118	19.26	19.3851	19.07	19.17	46080	18.8629	down	down	correct
CGAU.US	Centerra Gold Inc	20251118	11.92	12.11	11.75	11.97	1041772	11.97	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20251118	14.89	15.33	14.715	15.26	318100	14.8319	up	up	correct
CHD.US	Church & Dwight Co. Inc	20251118	83.37	83.9	82.48	82.89	2422500	82.6347	down	up	incorrect
CHE.US	Chemed Corporation	20251118	432.12	439.23	428.35	435.33	161545	434.7806	up	down	incorrect
CHGG.US	Chegg Inc	20251118	1.02	1.05	1	1.05	986100	1.05	up	down	incorrect
CHH.US	Choice Hotels International Inc	20251118	90.36	91.83	89.14	90.92	537800	90.6456	up	up	correct
CHMI.US	PB	20251118	23.76	23.76	23.51	23.54	5711	22.9235	down	down	correct
CHN.US	The China Fund Inc	20251118	1.8	1.87	1.7275	1.73	2022009	1.73	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20251118	42.11	42.28	41.67	41.99	192000	41.99	down	down	correct
CHWY.US	Chewy Inc	20251118	34.5	34.92	34.36	34.52	5119317	34.52	up	up	correct
CI.US	Cigna Corporation	20251118	270.2	274.21	268.28	272.61	2048200	269.602	up	up	correct
CIA.US	Citizens Inc	20251118	5.65	5.65	5.305	5.56	40249	5.56	down	down	correct
CIB.US	Bancolombia S.A	20251118	61.94	63.23	61.83	62.77	304200	62.77	up	up	correct
CIEN.US	Ciena Corporation	20251118	189.03	191.84	182.89	187	3498822	187	down	up	incorrect
CIF.US	MFS Intermediate High Income Fund	20251118	1.7	1.71	1.69	1.7	23100	1.6561
CIG.US	Companhia Energética de Minas Gerais	20251118	2.13	2.15	2.12	2.13	2738500	2.0571
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20251118	23.7	23.73	23.23	23.37	211500	20.9875	down	down	correct
CIM.US	PD	20251118	24.41	24.42	24.28	24.28	12875	23.0935	down	down	correct
CINT.US	CI&T Inc	20251118	4.14	4.345	4.12	4.27	173264	4.27	up	up	correct
CIO.US	PA	20251118	24.61	24.61	24.48	24.59	18057	24.59	down	down	correct
CION.US	Cion Investment Corp	20251118	9.93	10.04	9.86	9.93	232500	9.3694
CL.US	Colgate	20251118	79.22	79.65	78.54	79.33	5844000	78.8472	up	down	incorrect
CLB.US	Core Laboratories N.V	20251118	15.08	15.66	14.82	15.32	312300	15.3116	up	up	correct
CLDT.US	PA	20251118	19.57	19.705	19.46	19.605	29090	19.2036	up	up	correct
CLF.US	Cleveland	20251118	10.69	11.44	10.55	11.19	33926500	11.19	up	up	correct
CLH.US	Clean Harbors Inc	20251118	201.7	209.82	201.34	209.28	636600	209.28	up	up	correct
CLPR.US	Clipper Realty Inc	20251118	3.67	3.77	3.66	3.71	68800	3.6165	up	up	correct
CLS.US	Celestica Inc	20251118	304.47	312.87	297.5	299.92	3095200	299.92	down	down	correct
CLW.US	Clearwater Paper Corporation	20251118	18.13	18.13	17.57	17.67	156700	17.67	down	down	correct
CLX.US	The Clorox Company	20251118	101.12	101.25	99.63	100.14	2860900	99.043	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20251118	86.45	86.67	85.18	85.86	1430300	85.1524	down	down	correct
CMA.US	Comerica Incorporated	20251118	75.22	76.715	75.22	76.15	1669120	75.5456	up	up	correct
CMC.US	Commercial Metals Company	20251118	58.32	59.33	57.38	57.86	1120500	57.7226	down	down	correct
CMCM.US	Cheetah Mobile Inc	20251118	6.5	6.7	6.21	6.37	38478	6.37	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20251118	30.46	31.02	30.27	30.76	21086100	30.76	up	up	correct
CMI.US	Cummins Inc	20251118	452.5	468.99	450.1	464.92	1233700	461.3701	up	up	correct
CMP.US	Compass Minerals International Inc	20251118	17.01	17.26	16.81	17.09	266300	17.09	up	up	correct
CMS.US	PC	20251118	17.97	18.2037	17.69	18.05	41045	17.7829	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20251118	22.8896	23.12	22.64	23.08	7723	22.3751	up	up	correct
CMSC.US	CMS Energy Corp	20251118	23.69	23.75	23.59	23.59	12699	23.2144	down	down	correct
CMSD.US	CMS Energy Corp	20251118	23.87	23.894	23.8	23.87	28000	23.5041
CMTG.US	Claros Mortgage Trust Inc.	20251118	2.93	3.04	2.84	2.88	625927	2.88	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20251118	3.49	3.51	3.49	3.51	82300	3.4596	up	up	correct
CNA.US	CNA Financial Corporation	20251118	45.78	46.4	45.46	46.24	260791	45.7958	up	up	correct
CNC.US	Centene Corporation	20251118	36.81	37	35.46	36.93	8029500	36.93	up	up	correct
CNF.US	CNFinance Holdings Limited	20251118	4.71	4.86	4.51	4.79	8100	4.79	up	up	correct
CNI.US	Canadian National Railway Company	20251118	94.5	95.01	93.65	93.96	1723468	93.3384	down	down	correct
CNK.US	Cinemark Holdings Inc	20251118	29.5	30.23	28.95	30.18	2569100	29.9864	up	up	correct
CNM.US	Core & Main Inc	20251118	44.59	45.91	43.96	45.69	4113400	45.69	up	up	correct
CNMD.US	CONMED Corporation	20251118	41.6	42.06	41	41.84	519700	41.84	up	up	correct
CNNE.US	Cannae Holdings Inc	20251118	15.12	15.295	15.05	15.14	404670	15.0002	up	up	correct
CNO.US	PA	20251118	18.81	18.81	18.81	18.81	242	18.4975
CNP.US	CenterPoint Energy Inc	20251118	40.31	40.39	39.94	39.99	4924300	39.5497	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20251118	33.11	34.21	33	34.05	9135200	33.6228	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20251118	78.5	82.16	78.26	80.39	754800	80.1896	up	up	correct
CNS.US	Cohen & Steers Inc	20251118	59.63	60.3	59.11	59.24	537300	59.24	down	down	correct
CNX.US	CNX Resources Corporation	20251118	36.06	37.42	35.7	37.15	1677971	37.15	up	up	correct
CODI.US	PC	20251118	17.16	17.666	17.15	17.6	25652	17.1599	up	up	correct
COE.US	China Online Education Group	20251118	42.05	42.05	41.56	41.78	2200	41.78	down	down	correct
COF.US	PL	20251118	16.51	16.63	16.45	16.47	57684	16.2107	down	down	correct
COLD.US	Americold Realty Trust	20251118	10.9	11.15	10.75	10.81	5697900	10.6239	down	down	correct
COMP.US	Compass Inc	20251118	9.3	9.48	9.24	9.35	12011772	9.35	up	up	correct
COO.US	The Cooper Companies Inc	20251118	71.68	72.73	71.2	72.2	2788500	72.2	up	up	correct
COOK.US	Traeger Inc	20251118	0.83	0.844	0.8	0.814	232000	0.814	down	down	correct
COP.US	ConocoPhillips	20251118	88.4	90.35	88.1	89.68	6876800	88.9875	up	up	correct
COR.US	CoreSite Realty Corporation	20251118	366.64	366.87	360.54	361.64	2045759	361.0219	down	down	correct
COTY.US	Coty Inc	20251118	3.33	3.36	3.28	3.31	6742000	3.31	down	down	correct
COUR.US	Coursera Inc	20251118	8.09	8.395	8.05	8.19	4162200	8.19	up	up	correct
CP.US	Canadian Pacific Railway Limited	20251118	70.21	70.25	69.38	69.51	2589900	69.3565	down	down	correct
CPA.US	Copa Holdings S.A	20251118	123.14	124.07	121.37	123.21	405500	120.1769	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20251118	7.5	7.5	7.22	7.22	60100	6.619	down	down	correct
CPB.US	Campbell Soup Company	20251118	30.8	31.21	30.61	31.03	4936100	30.5692	up	up	correct
CPF.US	Central Pacific Financial Corp	20251118	28.48	28.89	28.455	28.53	94591	28.0229	up	down	incorrect
CPK.US	Chesapeake Utilities Corporation	20251118	135.32	137.23	133.75	135.98	206600	135.2541	up	up	correct
CPNG.US	Coupang Inc	20251118	27.64	28	27.385	27.64	8304900	27.64
CPRI.US	Capri Holdings Limited	20251118	21.49	22.2	21.3	21.85	1767013	21.85	up	down	incorrect
CPS.US	Cooper	20251118	30.21	30.87	30.08	30.37	137900	30.37	up	down	incorrect
CPT.US	Camden Property Trust	20251118	102.2	102.57	101.47	102.03	1160700	101.0137	down	up	incorrect
CR.US	Crane Co	20251118	178.08	180.74	176.22	179.49	282300	179.0403	up	down	incorrect
CRC.US	California Resources Corp	20251118	47.22	48.42	46.96	47.98	701814	47.5733	up	down	incorrect
CRD.US	B	20251118	10.48	10.65	10.3	10.3	5244	10.1517	down	down	correct
CRH.US	CRH plc	20251118	108.38	109.4	107.22	108.87	6343400	108.1174	up	up	correct
CRI.US	Carter's Inc	20251118	30.06	30.35	28.48	28.54	1101300	28.3041	down	down	correct
CRK.US	Comstock Resources Inc	20251118	23.94	25.24	23.53	24.98	2908100	24.98	up	up	correct
CRL.US	Charles River Laboratories International Inc	20251118	162.75	164.36	160.49	162.53	1289500	162.53	down	down	correct
CRM.US	salesforce.com inc	20251118	236.24	237.79	230.27	233.5	8045100	233.1237	down	down	correct
CRS.US	Carpenter Technology Corporation	20251118	329.59	333.21	318.6631	322.52	975451	322.3349	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20251118	8.76	8.99	8.75	8.96	41000	8.7117	up	up	correct
CSL.US	Carlisle Companies Incorporated	20251118	297.61	304.25	295.09	301.47	393900	300.6593	up	up	correct
CSTM.US	Constellium SE	20251118	14.81	14.97	14.64	14.75	807488	14.75	down	down	correct
CSV.US	Carriage Services Inc	20251118	40.69	41.29	40	40.84	67300	40.7329	up	down	incorrect
CTA.US	PB	20251118	67.76	67.76	67.38	67.73	1742	66.6206	down	up	incorrect
CTBB.US	Qwest Corp. NT	20251118	19.721	19.7616	19.11	19.44	24792	18.6404	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20251118	20.2	20.2	19.92	20.07	16827	19.6452	down	down	correct
CTO.US	PA	20251118	20.8	21	20.61	20.61	7619	20.2173	down	down	correct
CTOS.US	Custom Truck One Source Inc	20251118	5.58	5.655	5.44	5.45	619077	5.45	down	down	correct
CTRA.US	Coterra Energy Inc	20251118	25.74	26.285	25.68	26.17	6426657	26.17	up	down	incorrect
CTS.US	CTS Corporation	20251118	40.9	41.73	40.64	41.35	177300	41.3127	up	down	incorrect
CTVA.US	Corteva Inc	20251118	63.75	65.08	63.56	64.5	3148300	64.1834	up	down	incorrect
CUBB.US	Customers Bancorp Inc	20251118	21.05	21.55	21.05	21.55	800	21.219	up	up	correct
CUBE.US	CubeSmart	20251118	36	36.31	35.67	36.29	1671900	35.7565	up	up	correct
CUBI.US	PF	20251118	25.47	25.4901	25.47	25.48	11371	24.9082	up	up	correct
CUK.US	Carnival Corporation & plc	20251118	23.12	23.71	23.11	23.51	1225900	23.4009	up	up	correct
CULP.US	Culp Inc	20251118	3.88	3.88	3.81	3.81	31100	3.81	down	down	correct
CURV.US	Torrid Holdings Inc.	20251118	1.12	1.16	1.11	1.12	321098	1.12
CUZ.US	Cousins Properties Incorporated	20251118	25.13	25.37	24.88	25.25	1113700	24.9383	up	up	correct
CVEO.US	Civeo Corporation	20251118	21.08	21.395	20.995	21.09	34846	21.09	up	up	correct
CVI.US	CVR Energy Inc	20251118	36.07	36.87	35.72	36.83	774100	36.266	up	up	correct
CVNA.US	Carvana Co	20251118	319.62	326.49	309.105	317.22	2586900	317.22	down	down	correct
CVS.US	CVS Health Corporation	20251118	78.35	78.44	77.34	77.94	6254100	77.304	down	down	correct
CVX.US	Chevron Corporation	20251118	152.5	154.28	151.76	153.62	10813400	152.1318	up	down	incorrect
CW.US	Curtiss	20251118	539.95	543.5825	530.28	536.81	216157	536.5811	down	down	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20251118	20.35	21	19.93	20.83	11252470	20.83	up	up	correct
CWEN.US	Clearway Energy Inc	20251118	36.21	36.64	35.81	36.21	736900	35.3327
CWENA.US	Clearway Energy Inc Class A	20251118	34.15	34.57	33.7939	34.14	187064	33.2576	down	down	correct
CWH.US	Camping World Holdings Inc	20251118	10.1	10.21	10	10.17	1627800	10.0472	up	up	correct
CWK.US	Cushman & Wakefield plc	20251118	14.77	15.09	14.45	14.79	973200	14.79	up	up	correct
CWT.US	California Water Service Group	20251118	45.74	45.88	44.93	45	333581	44.661	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20251118	9.96	10.32	9.94	10.21	10395600	10.1901	up	up	correct
CXE.US	MFS High Income Municipal Trust	20251118	3.72	3.75	3.72	3.73	85300	3.6769	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20251118	7.95	7.96	7.93	7.95	13000	7.8496
CXM.US	Sprinklr Inc.	20251118	6.95	7.065	6.95	7.01	1136100	7.01	up	up	correct
CXW.US	CoreCivic Inc	20251118	16.13	16.34	15.95	16.13	1031700	16.13
CYD.US	China Yuchai International Limited	20251118	35.06	35.58	33.64	35.22	183300	35.22	up	up	correct
CYH.US	Community Health Systems Inc	20251118	2.96	3.02	2.91	2.92	1632953	2.92	down	down	correct
D.US	Dominion Energy Inc	20251118	61.69	62.18	61.27	61.45	7127400	60.1243	down	down	correct
DAC.US	Danaos Corporation	20251118	94.21	97.26	94.09	96.39	153000	94.7169	up	down	incorrect
DAL.US	Delta Air Lines Inc	20251118	55.42	57.43	55.27	57.13	6441800	56.9752	up	down	incorrect
DAN.US	Dana Incorporated	20251118	19.92	20.09	19.7	20	1073633	19.9312	up	down	incorrect
DAO.US	Youdao Inc	20251118	9.24	9.97	8.97	9.69	194182	9.69	up	down	incorrect
DAR.US	Darling Ingredients Inc	20251118	34.82	35.27	33.86	35.05	2248428	35.05	up	down	incorrect
DASH.US	DoorDash Inc	20251118	210.8	214.34	207.2	212.08	7354989	212.08	up	down	incorrect
DAVA.US	Endava plc	20251118	6.28	6.32	6.16	6.22	951800	6.22	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20251118	34.09	34.37	33.825	34.09	3595047	34.09
DBD.US	Diebold Nixdorf Incorporated	20251118	61.47	62.595	60.04	61.6	152584	61.6	up	up	correct
DBI.US	Designer Brands Inc	20251118	3.54	3.59	3.44	3.47	447400	3.4332	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20251118	15.34	15.4	15.34	15.34	38000	14.9032
DBRG.US	PJ	20251118	21.35	21.465	21.2353	21.31	6439	20.8379	down	down	correct
DCI.US	Donaldson Company Inc	20251118	84.5	85.29	84.06	85.14	414124	84.6385	up	up	correct
DCO.US	Ducommun Incorporated	20251118	88.47	89.74	87.18	88.68	85099	88.68	up	up	correct
DD.US	DuPont de Nemours Inc	20251118	38.44	39.17	38.14	38.7	5953400	38.3499	up	up	correct
DDD.US	3D Systems Corporation	20251118	2.05	2.11	2.03	2.08	1224400	2.08	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20251118	1.69	1.708	1.67	1.68	513600	1.68	down	up	incorrect
DDS.US	Dillard's Inc	20251118	585.4	608.23	581.5	599.05	121600	574.0904	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20251118	26.04	26.07	26.04	26.05	863	25.5909	up	up	correct
DE.US	Deere & Company	20251118	471.47	477.12	470	473.85	1117500	472.2165	up	up	correct
DEA.US	Easterly Government Properties Inc	20251118	21	21.12	20.845	21.01	475499	20.6018	up	up	correct
DECK.US	Deckers Outdoor Corporation	20251118	81.83	84.49	80.93	83.77	3915500	83.77	up	up	correct
DEI.US	Douglas Emmett Inc	20251118	11.51	11.605	11.425	11.57	1833593	11.3741	up	up	correct
DELL.US	Dell Technologies Inc	20251118	120.5	126.04	119.3901	122.69	10147079	122.1556	up	up	correct
DEO.US	Diageo plc	20251118	91.37	91.79	90.78	91.21	1437400	91.21	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20251118	44.44	44.93	44.255	44.49	258600	44.49	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20251118	21.37	21.37	21.22	21.27	35500	20.7367	down	down	correct
DG.US	Dollar General Corporation	20251118	102.955	104.79	102.23	103.33	1897204	102.8912	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20251118	187.35	188.16	184.35	185.32	1368410	184.4773	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20251118	2.51	2.52	2.5	2.51	534700	2.4567
DHI.US	D.R. Horton Inc	20251118	136.39	139.63	134.74	138.45	2707200	138.0562	up	down	incorrect
DHT.US	DHT Holdings Inc	20251118	13.52	13.76	13.33	13.63	1389600	13.295	up	up	correct
DHX.US	DHI Group Inc	20251118	1.72	1.85	1.72	1.8	138300	1.8	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20251118	14.59	14.59	14.49	14.51	80600	14.2229	down	down	correct
DIN.US	Dine Brands Global Inc	20251118	26.37	26.54	25.8	26.39	456200	26.2413	up	up	correct
DIS.US	The Walt Disney Company	20251118	105.1	107.08	105	106.28	11796200	105.5658	up	up	correct
DK.US	Delek US Holdings Inc	20251118	40.19	41.74	39.49	41.62	1239189	41.3415	up	up	correct
DKL.US	Delek Logistics Partners LP	20251118	44.5	45.28	44.46	45.01	37800	44.0524	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20251118	209.52	212.21	207.26	210.18	1137097	209.0034	up	up	correct
DLB.US	Dolby Laboratories Inc	20251118	64.33	65.15	64.02	64.96	939600	64.2623	up	up	correct
DLR.US	PL	20251118	21.22	21.36	21.15	21.15	15824	20.8217	down	up	incorrect
DLX.US	Deluxe Corporation	20251118	19.04	19.115	18.61	18.88	395010	18.6763	down	up	incorrect
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20251118	14.53	14.593	14.51	14.52	141800	14.0644	down	up	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20251118	10.74	10.79	10.67	10.68	57700	10.5163	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20251118	11.93	12.07	11.9	11.94	59300	11.4347	up	up	correct
DNA.US	Ginkgo Bioworks Holdings	20251118	7.64	7.955	7.36	7.83	1238360	7.83	up	up	correct
DNOW.US	NOW Inc	20251118	12.08	12.44	12.01	12.26	2282800	12.26	up	up	correct
DNP.US	DNP Select Income Fund Inc	20251118	10.01	10.12	10.01	10.12	359900	9.8668	up	up	correct
DOC.US	Physicians Realty Trust	20251118	17.33	17.71	17.28	17.69	7814000	17.3684	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20251118	43.39	44.48	41.96	44.01	1932098	44.01	up	up	correct
DOCS.US	Doximity Inc.	20251118	47	49	46.38	47.42	3420000	47.42	up	up	correct
DOLE.US	Dole plc	20251118	14.04	14.19	13.94	14.14	1368800	14.059	up	up	correct
DOV.US	Dover Corporation	20251118	179.54	180.88	178.77	179.78	1603363	178.8675	up	up	correct
DOW.US	Dow Inc	20251118	21.57	22.005	21.25	21.85	12329300	21.2781	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20251118	13.14	13.29	13.1	13.23	76600	12.9585	up	up	correct
DPZ.US	Domino's Pizza Inc	20251118	403.41	408	400.0001	403.34	312470	401.7144	down	up	incorrect
DQ.US	Daqo New Energy Corp	20251118	33.35	33.35	31.52	32.29	1400600	32.29	down	up	incorrect
DRD.US	DRDGOLD Limited	20251118	28.64	28.75	27.29	28.05	995700	28.05	down	up	incorrect
DRH.US	PA	20251118	25.2	25.3102	25.2	25.2733	44219	24.7617	up	up	correct
DRI.US	Darden Restaurants Inc	20251118	171.93	172.88	169.68	171.04	1552000	169.773	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20251118	11.44	11.44	11.31	11.37	820700	10.9377	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20251118	5.96	5.99	5.95	5.95	110800	5.881	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20251118	10.2	10.2	10.12	10.19	146357	9.8969	down	down	correct
DSX.US	PB	20251118	26.825	27.25	26.825	27.25	778	26.6751	up	up	correct
DT.US	Dynatrace Inc	20251118	44.99	46.49	44.62	46.36	4287100	46.36	up	up	correct
DTB.US	DTB	20251118	17.71	17.71	17.56	17.61	26500	17.3323	down	down	correct
DTE.US	DTE Energy Company	20251118	137.74	138.44	137	137.08	1493700	135.8497	down	down	correct
DTF.US	DTF Tax	20251118	11.32	11.37	11.31	11.37	15900	11.272	up	up	correct
DTM.US	DT Midstream Inc	20251118	113.86	115.34	113.56	113.6	819200	112.8301	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20251118	21.56	21.64	21.41	21.54	19787	21.2263	down	down	correct
DUK.US	PA	20251118	24.85	24.9	24.84	24.89	47942	24.5357	up	down	incorrect
DUKB.US	Duke Energy Corp	20251118	24.83	24.94	24.8	24.92	43761	24.5727	up	down	incorrect
DV.US	DoubleVerify Holdings Inc	20251118	10.22	10.38	10.129	10.29	2315838	10.29	up	down	incorrect
DVA.US	DaVita Inc	20251118	116.75	117.72	115.69	116.56	788400	116.56	down	up	incorrect
DVN.US	Devon Energy Corporation	20251118	34.75	36.19	34.59	35.87	9686516	35.6406	up	up	correct
DX.US	PC	20251118	25.72	25.81	25.565	25.67	20432	25.0651	down	down	correct
DXC.US	DXC Technology Company	20251118	12.36	12.47	12.16	12.22	2224700	12.22	down	down	correct
DY.US	Dycom Industries Inc	20251118	290.03	300.5	289.21	296.2	480000	296.2	up	down	incorrect
E.US	Eni S.p.A	20251118	37.62	38.14	37.62	37.99	218000	37.5785	up	down	incorrect
EAF.US	GrafTech International Ltd	20251118	12.63	13.175	12.56	12.9	186900	12.9	up	down	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20251118	21.1	21.17	21.04	21.1	22262	20.5059
EARN.US	Ellington Residential Mortgage REIT	20251118	5.16	5.2	5.12	5.17	171100	4.8694	up	down	incorrect
EAT.US	Brinker International Inc	20251118	120.07	123.41	118.36	122.2	1923277	122.2	up	up	correct
EB.US	Eventbrite Inc	20251118	2.6	2.64	2.56	2.6	404286	2.6
EBF.US	Ennis Inc	20251118	16.37	16.74	16.37	16.63	178900	16.4	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20251118	11.4	11.5399	11.37	11.4901	1492185	9.0986	up	up	correct
EBS.US	Emergent BioSolutions Inc	20251118	10.01	10.215	9.91	10.12	644323	10.12	up	up	correct
EC.US	Ecopetrol S.A	20251118	10.4	10.65	10.36	10.61	2207069	10.61	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20251118	15.61	15.66	14.8	15.46	533100	14.6562	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20251118	5.73	5.73	5.564	5.64	2487700	5.2294	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20251118	23.35	23.35	23.35	23.35	2200	22.9656
ECCW.US	ECCW	20251118	24.25	24.465	24.25	24.25	11400	23.8365
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20251118	24.84	24.92	24.84	24.89	1916	24.4742	up	up	correct
ECL.US	Ecolab Inc	20251118	254.12	257.44	251.75	255.67	1071583	254.9552	up	up	correct
ECVT.US	Ecovyst Inc	20251118	8.23	8.37	8.175	8.32	1010900	8.32	up	up	correct
ED.US	Consolidated Edison Inc	20251118	103.54	104.08	102.81	102.91	2585400	101.2644	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20251118	5.35	5.39	5.33	5.33	172900	5.2074	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20251118	4.9	4.91	4.85	4.85	64400	4.6769	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20251118	29.99	32.43	29.88	31.45	167700	31.45	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20251118	51.53	53.68	51.5	53.44	624200	53.44	up	up	correct
EEA.US	The European Equity Fund Inc	20251118	10.5	11.07	10.37	10.45	62100	10.2944	down	down	correct
EEX.US	Emerald Holding Inc	20251118	3.828	3.93	3.74	3.87	24300	3.87	up	up	correct
EFC.US	PA	20251118	25.25	25.26	25.2316	25.25	3166	24.6642
EFR.US	Eaton Vance Senior Floating	20251118	11.09	11.14	11.07	11.08	178800	10.8526	down	down	correct
EFT.US	Eaton Vance Floating	20251118	11.34	11.34	11.27	11.31	181400	11.061	down	down	correct
EFX.US	Equifax Inc	20251118	205	208.11	203.75	204.52	1117100	204.0415	down	down	correct
EGHT.US	8x8 Inc	20251118	1.85	1.92	1.85	1.89	446006	1.89	up	up	correct
EGO.US	Eldorado Gold Corporation	20251118	27.8	28.23	27.35	27.92	1024200	27.874	up	down	incorrect
EGP.US	EastGroup Properties Inc	20251118	177.18	180.42	176.85	180.11	391300	178.5719	up	down	incorrect
EGY.US	VAALCO Energy Inc	20251118	3.71	3.765	3.67	3.73	717400	3.6192	up	down	incorrect
EHC.US	Encompass Health Corporation	20251118	111.89	113.14	111.89	112.67	601500	112.4683	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20251118	6.43	6.44	6.36	6.4	104100	6.1264	down	down	correct
EIC.US	Eagle Point Income Company Inc	20251118	11.35	11.424	11.22	11.33	253000	10.9701	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20251118	24.7	24.75	24.7	24.75	2400	24.4391	up	up	correct
EIG.US	Employers Holdings Inc	20251118	39.18	39.69	39.18	39.53	190100	39.2276	up	up	correct
EIX.US	Edison International	20251118	57.94	58.975	57.645	58.42	2230833	57.5723	up	up	correct
EL.US	The Estée Lauder Companies Inc	20251118	85.85	88.27	85.19	88.06	3142145	87.4567	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20251118	21.3	21.63	20.99	21.39	3805600	21.39	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20251118	20.82	20.89	20.81	20.825	33000	20.2269	up	up	correct
ELF.US	e.l.f. Beauty Inc	20251118	72	73.82	70.56	73.06	1946400	73.06	up	up	correct
ELP.US	Companhia Paranaense de Energia	20251118	10.7	10.85	10.64	10.73	248588	10.1082	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20251118	61.79	62.08	61.24	61.67	1414400	61.156	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20251118	10.48	10.49	10.35	10.35	214300	9.9935	down	up	incorrect
EME.US	EMCOR Group Inc	20251118	602.61	624.07	602.61	614.59	381900	614.2234	up	down	incorrect
EMF.US	Templeton Emerging Markets Fund	20251118	16.81	16.82	16.65	16.76	83800	15.8094	down	down	correct
EMN.US	Eastman Chemical Company	20251118	57.3	58.06	56.72	57.51	1572688	56.7682	up	down	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20251118	43.91	44.39	43.75	44.39	79800	43.0302	up	down	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20251118	21.08	21.08	21	21.05	6697	20.7414	down	up	incorrect
EMR.US	Emerson Electric Co	20251118	126.16	127.84	125.83	126.75	2235800	126.2648	up	up	correct
ENB.US	Enbridge Inc	20251118	47.68	48.45	47.45	48.27	5467200	47.6454	up	up	correct
ENIC.US	Enel Chile S.A	20251118	3.83	3.87	3.78	3.85	689900	3.8159	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20251118	21.67	21.67	21.04	21.5	3608	20.8765	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20251118	22.7	22.84	22.37	22.54	2108	22.1962	down	down	correct
ENS.US	EnerSys	20251118	132.61	135.49	131.01	135.12	500300	134.8849	up	up	correct
ENVA.US	Enova International Inc	20251118	119.87	121.95	119.48	119.49	133900	119.49	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20251118	5.64	5.65	5.58	5.65	187500	5.5257	up	up	correct
EOG.US	EOG Resources Inc	20251118	108.65	109.76	107.87	109.57	2720919	108.5354	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20251118	19.5	19.76	19.5	19.56	63300	19.1758	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20251118	22.34	22.49	22.1	22.24	217100	21.7926	down	up	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20251118	17.08	17.17	16.95	17.06	30900	16.858	down	up	incorrect
EP.US	PC	20251118	49.415	49.515	49.415	49.515	786	48.9201	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20251118	37.76	38.11	37.29	37.31	319000	37.31	down	down	correct
EPAM.US	EPAM Systems Inc	20251118	176.84	180.66	171.41	178.71	1857000	178.71	up	up	correct
EPC.US	Edgewell Personal Care Company	20251118	17.41	17.44	16.73	16.87	1399200	16.6072	down	down	correct
EPD.US	Enterprise Products Partners L.P	20251118	31.62	32.31	31.42	31.7	3504100	31.1889	up	up	correct
EPR.US	PG	20251118	20.19	20.19	19.96	20.04	1724	19.6829	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20251118	30.8	31	30.61	30.9	2636600	30.5817	up	up	correct
EQH.US	PC	20251118	16.03	16.1276	15.94	16.06	58053	15.5384	up	up	correct
EQNR.US	Equinor ASA	20251118	23.93	24.38	23.82	24.28	5337800	23.9603	up	up	correct
EQR.US	Equity Residential	20251118	59.08	59.53	58.8	59.18	1932600	58.5294	up	up	correct
EQS.US	Equus Total Return Inc	20251118	1.83	1.95	1.83	1.93	4242	1.93	up	up	correct
EQT.US	EQT Corporation	20251118	58.475	59.005	57.68	58.75	6400932	58.5849	up	up	correct
ERJ.US	Embraer S.A	20251118	62.95	63.79	62.3	63.29	688416	62.7534	up	up	correct
ES.US	Eversource Energy	20251118	74.34	74.67	73.96	74.54	2710000	72.9431	up	up	correct
ESE.US	ESCO Technologies Inc	20251118	215.32	217.935	214.34	215.53	147149	215.4418	up	up	correct
ESI.US	Element Solutions Inc	20251118	24.79	24.88	24.06	24.45	3057200	24.319	down	down	correct
ESNT.US	Essent Group Ltd	20251118	60.28	61.08	60.08	60.91	488845	60.6091	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20251118	6.79	6.9	6.73	6.89	1053100	6.8553	up	up	correct
ESS.US	Essex Property Trust Inc	20251118	253.05	255.05	251.14	253.58	311000	251.0896	up	down	incorrect
ESTC.US	Elastic N.V	20251118	87.02	88.98	86.375	88.56	1663410	88.56	up	down	incorrect
ETB.US	Eaton Vance Tax	20251118	14.89	14.92	14.74	14.83	41400	14.5238	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20251118	21.67	22.22	21.67	21.97	362700	21.6237	up	up	correct
ETG.US	Eaton Vance Tax	20251118	21.58	21.58	21.16	21.28	107400	20.922	down	down	correct
ETI.US	P	20251118	23.4098	23.4098	23.4098	23.4098	0	23.0736
ETJ.US	Eaton Vance Risk	20251118	8.66	8.7	8.52	8.58	228200	8.3911	down	up	incorrect
ETN.US	Eaton Corporation plc	20251118	340.325	343	335.1	338.29	3158325	338.29	down	up	incorrect
ETO.US	Eaton Vance Tax	20251118	28.03	28.08	27.55	28.05	60800	27.5622	up	down	incorrect
ETR.US	Entergy Corporation	20251118	95.54	96.195	94.43	94.44	2481865	93.823	down	down	correct
ETV.US	Eaton Vance Tax	20251118	14.04	14.09	13.9	13.99	173500	13.7042	down	down	correct
ETW.US	Eaton Vance Tax	20251118	8.88	8.89	8.79	8.82	316300	8.6336	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20251118	19.21	19.36	19.2	19.23	7300	18.9931	up	up	correct
ETY.US	Eaton Vance Tax	20251118	15.12	15.2	14.91	15.07	158500	14.7788	down	down	correct
EVC.US	Entravision Communications Corporation	20251118	2.77	2.775	2.69	2.71	276061	2.6674	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20251118	5.35	5.37	5.34	5.34	92100	5.2235	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20251118	11.04	11.07	10.98	11.01	49000	10.7866	down	down	correct
EVH.US	Evolent Health Inc	20251118	3.85	4	3.66	4	6432600	4	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20251118	10.95	10.95	10.91	10.92	44600	10.7703	down	down	correct
EVR.US	Evercore Inc	20251118	293.19	301.71	292.97	299.73	317200	298.1685	up	up	correct
EVRG.US	Evergy Inc	20251118	77.12	77.51	76.62	76.73	1401400	76.0257	down	down	correct
EVT.US	Eaton Vance Tax	20251118	23.68	23.84	23.59	23.65	118900	23.1952	down	down	correct
EVTC.US	EVERTEC Inc	20251118	28.21	28.62	28.14	28.58	528900	28.5295	up	up	correct
EW.US	Edwards Lifesciences Corporation	20251118	85.05	85.66	84.03	84.04	3334000	84.04	down	down	correct
EXG.US	Eaton Vance Tax	20251118	9	9.01	8.88	8.93	611300	8.7457	down	down	correct
EXK.US	Endeavour Silver Corp	20251118	7.56	7.72	7.4	7.59	7533000	7.59	up	down	incorrect
EXP.US	Eagle Materials Inc	20251118	198.01	202.06	197.93	201.14	434238	200.9182	up	down	incorrect
EXR.US	Extra Space Storage Inc	20251118	130.13	131.12	129.01	130.34	878400	128.7699	up	up	correct
F.US	PC	20251118	21.06	21.0892	20.79	20.88	52833	20.521	down	down	correct
FACT.US	Freedom Acquisition I Corp	20251118	10.5048	10.5048	10.3779	10.4086	28900	10.4086	down	down	correct
FAF.US	First American Financial Corporation	20251118	61.82	63.26	61.63	62.82	456600	62.2848	up	down	incorrect
FBK.US	FB Financial Corporation	20251118	52.51	53.52	52.09	52.89	245993	52.7088	up	up	correct
FBP.US	First BanCorp	20251118	19.43	19.76	19.28	19.65	1092700	19.2988	up	up	correct
FBRT.US	P	20251118	21.05	21.45	21.05	21.35	5657	21.35	up	up	correct
FC.US	Franklin Covey Co	20251118	14.54	15.27	14.26	15.13	217900	15.13	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20251118	15.4	15.66	15.3	15.6	719211	15.4885	up	up	correct
FCN.US	FTI Consulting Inc	20251118	161.48	161.91	159.38	161.39	175300	161.39	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20251118	23.9	24.11	23.79	24.07	487866	23.6952	up	up	correct
FCRX.US	FCRX	20251118	25.07	25.08	25.045	25.08	1300	24.4602	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20251118	9.57	9.58	9.4801	9.49	134508	9.1248	down	down	correct
FCX.US	Freeport	20251118	41.75	41.81	39.94	40	23695170	39.9006	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20251118	35.03	35.655	34.8	35.41	262559	35.1605	up	up	correct
FDS.US	FactSet Research Systems Inc	20251118	274.26	275.235	269.2	272.11	828272	269.6396	down	down	correct
FDX.US	FedEx Corporation	20251118	262.43	264.95	259.7877	263.08	1550029	261.7384	up	up	correct
FE.US	FirstEnergy Corp	20251118	46.8	46.955	46.44	46.61	6391513	46.1686	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20251118	13	13	13	13	600	13
FENG.US	Phoenix New Media Limited	20251118	2.05	2.05	2.05	2.05	680	2.05
FERG.US	Ferguson plc	20251118	234.43	238.16	232.995	236.54	1658820	234.7201	up	up	correct
FET.US	Forum Energy Technologies Inc	20251118	29.73	30.59	29.56	30.49	57200	30.49	up	up	correct
FF.US	FutureFuel Corp	20251118	3.27	3.29	3.24	3.27	147400	3.168
FFA.US	First Trust Enhanced Equity Income Fund	20251118	21.23	21.26	21.03	21.03	19200	20.6548	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20251118	16.56	16.61	16.5	16.5	192600	16.0719	down	down	correct
FHI.US	Federated Hermes Inc	20251118	47.8	48.66	47.51	48.36	498900	48.0459	up	down	incorrect
FHN.US	PE	20251118	24.6336	24.81	24.5801	24.76	7949	24.3572	up	down	incorrect
FICO.US	Fair Isaac Corporation	20251118	1760.25	1761.69	1719.99	1724.97	173476	1724.97	down	down	correct
FIGS.US	FIGS Inc.	20251118	9.15	9.2	8.95	9.11	1636758	9.11	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20251118	13.05	13.151	12.84	12.99	69800	12.6548	down	down	correct
FINV.US	FinVolution Group	20251118	5.8	6.03	5.8	5.97	732123	5.97	up	down	incorrect
FIS.US	Fidelity National Information Services Inc	20251118	63.89	64.19	63.01	63.15	3144500	62.7666	down	up	incorrect
FIX.US	Comfort Systems USA Inc	20251118	901.44	936.91	895.78	920.99	353835	920.5118	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20251118	17.35	17.41	17.27	17.38	24600	16.9438	up	up	correct
FLNG.US	FLEX LNG Ltd	20251118	26.4	26.78	26.25	26.56	304700	25.097	up	up	correct
FLO.US	Flowers Foods Inc	20251118	11.08	11.12	10.93	11.03	4459000	10.4891	down	down	correct
FLOW.US	SPX FLOW Inc	20251118	33.82	33.92	33.78	33.78	1500	33.5159	down	down	correct
FLR.US	Fluor Corporation	20251118	40.59	41.7288	40.52	41.13	2478172	41.13	up	up	correct
FLS.US	Flowserve Corporation	20251118	64.91	66.305	64.77	65.54	2032004	65.347	up	up	correct
FMC.US	FMC Corporation	20251118	12.86	12.99	12.61	12.81	5192100	12.7367	down	up	incorrect
FMN.US	Federated Premier Municipal Income Fund	20251118	11.23	11.23	11.18	11.2	45972	11.021	down	up	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20251118	22.77	23.02	22.71	22.95	458000	22.95	up	down	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20251118	93.38	95.23	93.38	94.44	385000	92.5572	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20251118	12.03	12.03	11.99	11.99	3400	11.7362	down	down	correct
FN.US	Fabrinet	20251118	412.61	418.96	400	409.25	523618	409.25	down	down	correct
FND.US	Floor & Decor Holdings Inc	20251118	55.83	58.47	55.11	58.05	3633909	58.05	up	down	incorrect
FNF.US	Fidelity National Financial Inc	20251118	56.97	58.12	56.66	57.77	1200846	55.2883	up	up	correct
FNV.US	Franco	20251118	197.43	198.54	193.85	195.31	518900	194.9441	down	down	correct
FOA.US	Finance Of America Companies Inc	20251118	22.47	23.3	22.43	23.11	64756	23.11	up	up	correct
FOF.US	Cohen & Steers Closed	20251118	12.78	12.9	12.5	12.8	101300	12.558	up	up	correct
FOR.US	Forestar Group Inc	20251118	23.34	23.545	22.99	23.2	98089	23.2	down	down	correct
FOUR.US	Shift4 Payments Inc	20251118	67.27	68.28	64.78	66.12	2563581	66.12	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20251118	18.77	18.8	18.62	18.68	170000	18.1401	down	down	correct
FPH.US	Five Point Holdings LLC	20251118	6.26	6.47	6.25	6.29	472000	6.29	up	up	correct
FPI.US	Farmland Partners Inc	20251118	9.59	9.59	9.4	9.5	505400	9.2518	down	down	correct
FR.US	First Industrial Realty Trust Inc	20251118	55.5	55.95	55.16	55.84	549300	55.4126	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20251118	12.05	12.13	11.88	11.95	268500	11.5793	down	down	correct
FRO.US	Frontline Ltd	20251118	25.07	25.9199	24.83	25.77	2812079	25.5567	up	up	correct
FRT.US	PC	20251118	19.98	20.2268	19.875	19.875	24634	19.566	down	down	correct
FSK.US	FS KKR Capital Corp	20251118	15.25	15.366	15.13	15.31	2843500	14.6326	up	up	correct
FSLY.US	Fastly Inc	20251118	10.19	10.575	10.0701	10.49	4619192	10.49	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20251118	8.2	8.42	8.115	8.31	6204158	8.31	up	up	correct
FSS.US	Federal Signal Corporation	20251118	106.65	107.97	105.5	106.74	338800	106.74	up	up	correct
FT.US	Franklin Universal Trust	20251118	8.05	8.05	7.95	8.01	27400	7.8825	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20251118	14	14	13.92	13.92	143400	13.4326	down	down	correct
FTI.US	TechnipFMC plc	20251118	42.48	44.08	42.46	43.77	3290046	43.77	up	up	correct
FTK.US	Flotek Industries Inc	20251118	13.98	14.54	13.76	14.5	305527	14.5	up	up	correct
FTS.US	Fortis Inc	20251118	52.05	52.44	51.71	52.01	1704900	51.5809	down	down	correct
FTV.US	Fortive Corporation	20251118	50.31	50.81	50.1	50.38	2638349	50.3232	up	up	correct
FUBO.US	fuboTV Inc	20251118	3.35	3.64	3.31	3.54	17386500	3.54	up	up	correct
FUL.US	H.B. Fuller Company	20251118	56.37	56.92	55.64	56.03	413800	55.8325	down	up	incorrect
FUN.US	Cedar Fair L.P	20251118	13.8	14.09	13.47	14.01	4151848	14.01	up	up	correct
FVRR.US	Fiverr International Ltd	20251118	20.24	20.47	19.82	20.18	823344	20.18	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20251118	0.03	0.032	0.03	0.032	1914	0.032	up	up	correct
G.US	Genpact Limited	20251118	44	44.22	43.53	43.8	3239400	43.6389	down	up	incorrect
GAB.US	The Gabelli Equity Trust Inc	20251118	5.99	6	5.95	5.99	700839	5.7867
GAM.US	PB	20251118	25.0265	25.0999	24.98	25.0035	4728	24.6351	down	up	incorrect
GATX.US	GATX Corporation	20251118	151.98	154.88	150.69	152.77	231739	151.6712	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20251118	15.42	15.43	15.28	15.29	40100	14.9157	down	down	correct
GBX.US	The Greenbrier Companies Inc	20251118	41.5	42.71	41.38	42.08	268800	41.8162	up	up	correct
GCO.US	Genesco Inc	20251118	30.29	30.84	30.05	30.49	79000	30.49	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20251118	4.07	4.09	4.02	4.07	71596	3.9559
GD.US	General Dynamics Corporation	20251118	343.57	344.9	340.54	341.29	1208700	339.9015	down	up	incorrect
GDDY.US	GoDaddy Inc	20251118	124.77	126.4	123.7076	125.28	1648485	125.28	up	down	incorrect
GDL.US	The GDL Fund	20251118	8.5	8.5	8.48	8.5	2300	8.3808
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20251118	11.71	11.72	11.54	11.67	23100	11.1918	down	down	correct
GDOT.US	Green Dot Corporation	20251118	10.52	10.62	10.42	10.56	720800	10.56	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20251118	26.44	26.6	26.31	26.32	138800	25.9134	down	down	correct
GE.US	General Electric Company	20251118	295.83	301.08	293.75	296.01	4053600	295.6719	up	up	correct
GEF.US	Greif Inc	20251118	60.4	61.05	59.91	60.82	236300	60.3327	up	up	correct
GEL.US	Genesis Energy L.P	20251118	15.51	15.55	15.22	15.45	161000	15.2893	down	down	correct
GENI.US	Genius Sports Limited	20251118	9.19	9.44	8.925	9.03	10195700	9.03	down	down	correct
GEO.US	The GEO Group Inc	20251118	14.55	14.89	14.5	14.75	2027000	14.75	up	up	correct
GES.US	Guess' Inc	20251118	16.86	16.94	16.86	16.87	494500	16.6467	up	up	correct
GF.US	The New Germany Fund Inc	20251118	10.6	10.7	10.52	10.6	3400	10.4797
GFF.US	Griffon Corporation	20251118	66.19	67.22	65.01	66.86	495950	66.4934	up	up	correct
GFI.US	Gold Fields Limited	20251118	39.96	40.55	39.13	39.89	3547600	39.89	down	down	correct
GFL.US	GFL Environmental Inc	20251118	44.36	45.575	44.19	45.52	1604600	45.4824	up	up	correct
GGB.US	Gerdau S.A	20251118	3.49	3.52	3.47	3.48	17348300	3.48	down	down	correct
GGG.US	Graco Inc	20251118	78.87	79.8	78.87	79.14	926700	78.8733	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20251118	26.41	26.502	26.41	26.502	100	26.0984	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20251118	4	4.02	3.87	3.92	508000	3.7217	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20251118	13.75	13.84	13.66	13.76	6300	13.5626	up	up	correct
GHC.US	Graham Holdings Company	20251118	1031.5699	1070.86	1031.5699	1062.52	14900	1060.7962	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20251118	1.97	1.97	1.91	1.91	14200	1.91	down	down	correct
GHLD.US	Guild Holdings Company	20251118	19.93	19.94	19.9	19.93	20076	19.93
GHM.US	Graham Corporation	20251118	55	56.01	54.1	55.35	75854	55.35	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20251118	12.31	12.35	12.27	12.28	112000	11.974	down	down	correct
GIB.US	CGI Inc	20251118	85.81	86.16	85.3	86.07	318100	85.8028	up	up	correct
GIC.US	Global Industrial Company	20251118	26.82	26.99	26.4	26.9	103400	26.9	up	up	correct
GIL.US	Gildan Activewear Inc	20251118	56.82	57.48	56.36	56.77	3815800	56.77	down	down	correct
GIS.US	General Mills Inc	20251118	47.09	47.84	46.82	47.69	6071848	47.0276	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20251118	24.8565	24.8693	24.8498	24.85	6410	24.5691	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20251118	24.8274	24.8274	24.8274	24.8274	1000	24.6221
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20251118	25.2	25.2	25.2	25.2	237	24.9179
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20251118	22.69	23	22.69	23	939	22.6273	up	up	correct
GKOS.US	Glaukos Corporation	20251118	88.2	92.49	87.3196	91.64	889594	91.64	up	up	correct
GL.US	PD	20251118	16.66	16.8	16.66	16.72	6240	16.2054	up	up	correct
GLOB.US	Globant S.A	20251118	58.58	61.005	58.505	60.44	1698700	60.44	up	up	correct
GLOP.US	PC	20251118	25.87	25.9138	25.81	25.81	12124	25.2064	down	up	incorrect
GLP.US	PB	20251118	25.8	25.8	25.6	25.6899	15679	25.101	down	up	incorrect
GLW.US	Corning Incorporated	20251118	80.46	81.07	78.87	80.12	6889700	79.9707	down	down	correct
GM.US	General Motors Company	20251118	67.83	68.42	67.06	67.93	6092400	67.6345	up	up	correct
GME.US	GameStop Corp	20251118	20.39	20.67	20.18	20.5	3733300	20.5	up	up	correct
GMED.US	Globus Medical Inc	20251118	83.57	84.27	82.79	83.42	1219772	83.42	down	down	correct
GMRE.US	PA	20251118	24	24.2	23.72	23.8058	10582	23.3538	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20251118	17.54	17.76	17.53	17.65	473272	17.65	up	up	correct
GNL.US	PB	20251118	22.32	22.49	22.2001	22.23	4102	21.8147	down	down	correct
GNRC.US	Generac Holdings Inc	20251118	139.11	144.53	137.6	142.46	1574126	142.46	up	up	correct
GNT.US	PA	20251118	21.3086	21.32	21.3086	21.32	615	20.9939	up	up	correct
GNW.US	Genworth Financial Inc	20251118	8.19	8.4899	8.08	8.41	4248961	8.41	up	down	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20251118	12.35	12.38	11.955	11.97	4182878	11.4573	down	up	incorrect
GOLD.US	Barrick Gold Corporation	20251118	25.09	25.72	24.78	25.62	320100	25.3333	up	up	correct
GOLF.US	Acushnet Holdings Corp	20251118	77.68	79.245	77.43	78.49	207556	78.065	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20251118	12.67	12.78	12.44	12.52	403700	12.52	down	down	correct
GOTU.US	Gaotu Techedu Inc	20251118	2.38	2.5	2.36	2.44	1176273	2.44	up	up	correct
GPC.US	Genuine Parts Company	20251118	125.82	127.12	125.04	126.21	1222111	124.076	up	up	correct
GPI.US	Group 1 Automotive Inc	20251118	381.28	394.95	379.64	393.1	160200	391.947	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20251118	22.78	22.86	22.7	22.73	19448	22.418	down	down	correct
GPK.US	Graphic Packaging Holding Company	20251118	15.58	15.74	15.45	15.47	4575400	15.3608	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20251118	2.7	2.73	2.66	2.71	85818	2.6538	up	up	correct
GPN.US	Global Payments Inc	20251118	72.41	73.33	71.77	72.03	2053413	71.8102	down	down	correct
GPOR.US	Gulfport Energy Corporation	20251118	209.83	214.91	206.58	211.44	227896	211.44	up	up	correct
GPRK.US	GeoPark Limited	20251118	7.72	7.78	7.6	7.78	631400	7.78	up	up	correct
GRC.US	The Gorman	20251118	43.9	44.4	42.31	43.56	127400	43.4361	down	down	correct
GRP.US	UN	20251118	53.68	55.15	53.68	54.8475	4584	54.0784	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20251118	9.38	9.42	9.35	9.41	8500	9.2463	up	up	correct
GS.US	The Goldman Sachs Group Inc	20251118	772.06	787.7	766.54	776.3	1673500	768.4265	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20251118	9.44	9.55	9.35	9.47	1277900	9.1184	up	down	incorrect
GSK.US	GlaxoSmithKline plc	20251118	47.03	47.48	46.96	47.37	4635000	46.9917	up	up	correct
GSL.US	PB	20251118	27.0506	27.0506	26.99	26.99	2745	26.4533	down	down	correct
GTES.US	Gates Industrial Corporation plc	20251118	21.25	21.413	21.05	21.2	2615800	21.2	down	down	correct
GTLS.US	Chart Industries Inc	20251118	203.42	203.74	203.361	203.69	857076	203.69	up	up	correct
GTN.US	Gray Television Inc	20251118	4.85	4.93	4.72	4.81	1001500	4.7404	down	down	correct
GTNA.US	Gray Television Inc	20251118	8.51	8.51	8.49	8.49	1989	8.49	down	down	correct
GTY.US	Getty Realty Corp	20251118	28.41	28.82	28.28	28.71	419400	28.2157	up	up	correct
GUG.US	GUG	20251118	14.93	15.25	14.93	15.13	97000	14.7921	up	down	incorrect
GUT.US	The Gabelli Utility Trust	20251118	6.03	6.07	5.98	5.98	246100	5.8344	down	up	incorrect
GVA.US	Granite Construction Incorporated	20251118	101.32	103.72	100.55	102.95	554478	102.8354	up	up	correct
GWRE.US	Guidewire Software Inc	20251118	215.47	217.685	210.17	214.33	851723	214.33	down	down	correct
GWW.US	W.W. Grainger Inc	20251118	921.95	928	912.74	918.18	271600	916.4474	down	down	correct
H.US	Hyatt Hotels Corporation	20251118	147.71	150.27	147.1	149.32	617300	149.0401	up	up	correct
HAE.US	Haemonetics Corporation	20251118	74.52	74.91	73.12	74.4	1158051	74.4	down	down	correct
HAL.US	Halliburton Company	20251118	26.27	26.975	26.12	26.79	8400139	26.4924	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20251118	33	34.11	32.92	33.48	1260000	33.0525	up	up	correct
HAYW.US	Hayward Holdings Inc	20251118	15.23	15.375	15.045	15.26	1878943	15.26	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20251118	13.75	14.02	13.75	13.82	22900	13.6296	up	up	correct
HBI.US	Hanesbrands Inc	20251118	6.43	6.59	6.43	6.51	4729000	6.51	up	up	correct
HBM.US	Hudbay Minerals Inc	20251118	15.37	15.44	14.91	15.11	5459500	15.11	down	down	correct
HCA.US	HCA Healthcare Inc	20251118	476.28	479	471.05	478.14	1119800	477.4298	up	up	correct
HCC.US	Warrior Met Coal Inc	20251118	78	79.295	77.204	78.05	441300	77.9765	up	up	correct
HCI.US	HCI Group Inc	20251118	172.22	175.93	168.3	174.23	119500	173.3733	up	up	correct
HD.US	The Home Depot Inc	20251118	339.98	348.8	336.01	336.48	10168500	334.3177	down	up	incorrect
HDB.US	HDFC Bank Limited	20251118	36.73	37.29	36.6	37.13	4245300	37.13	up	down	incorrect
HE.US	Hawaiian Electric Industries Inc	20251118	11.64	11.7	11.36	11.4	1261300	11.4	down	down	correct
HEI.US	HEICO Corporation	20251118	310	314.71	305.89	309.9	501500	309.7871	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20251118	10.77	10.77	10.69	10.72	39300	10.4772	down	down	correct
HESM.US	Hess Midstream LP	20251118	32.5	32.745	32.32	32.35	2005300	31.6647	down	down	correct
HFRO.US	PA	20251118	16.41	16.61	16.3	16.43	7538	16.0926	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20251118	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20251118	9.65	9.65	9.125	9.26	144100	8.9138	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20251118	37.42	38.11	37.33	37.36	777273	37.36	down	down	correct
HI.US	Hillenbrand Inc	20251118	31.67	31.68	31.61	31.62	723514	31.3948	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20251118	131.55	133.59	131.08	133.12	928600	131.9725	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20251118	310.32	312.37	305.3692	309.16	308895	306.8438	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20251118	3.79	3.79	3.76	3.79	274200	3.6477
HIPO.US	Hippo Holdings Inc	20251118	31.41	32.9199	31.12	32.12	339657	32.12	up	down	incorrect
HIW.US	Highwoods Properties Inc	20251118	27.82	28.1	27.62	28.08	944400	27.4727	up	down	incorrect
HIX.US	Western Asset High Income Fund II Inc	20251118	4.22	4.24	4.17	4.24	701265	4.0466	up	down	incorrect
HL.US	PB	20251118	60.9378	60.9378	60.9378	60.9378	0	60.1689
HLF.US	Herbalife Nutrition Ltd	20251118	8.73	9.01	8.65	8.95	1284000	8.95	up	up	correct
HLI.US	Houlihan Lokey Inc	20251118	173.1	175.3	172.395	173.29	395485	172.0645	up	up	correct
HLIO.US	Helios Technologies Inc.	20251118	52.25	52.25	50.67	50.84	304800	50.763	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20251118	264.91	270.32	264.91	267.94	1623073	267.6616	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20251118	6.39	6.6	6.38	6.5	1564600	6.5	up	up	correct
HMC.US	Honda Motor Co. Ltd	20251118	28.91	29.06	28.75	28.96	1229000	28.96	up	up	correct
HMN.US	Horace Mann Educators Corporation	20251118	45.62	46.37	45.4	45.95	118200	45.6021	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20251118	16.8	16.95	16.36	16.79	3306700	16.79	down	down	correct
HNI.US	HNI Corporation	20251118	38.23	39.39	38.23	39.09	686600	38.7944	up	down	incorrect
HOG.US	Harley	20251118	23.7	24.05	23.56	23.75	1819400	23.314	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20251118	26.18	26.74	26.17	26.64	920000	26.4544	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20251118	109.43	112.925	108	110.87	147561	110.87	up	down	incorrect
HP.US	Helmerich & Payne Inc	20251118	25.2	27.17	24.45	26.56	3596200	26.358	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20251118	21.01	21.455	20.72	20.9	43252781	20.7751	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20251118	16.33	16.35	16.2	16.27	45400	15.8999	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20251118	16.85	16.97	16.81	16.91	48300	16.5309	up	up	correct
HPQ.US	HP Inc	20251118	22.71	23.01	22.4	22.71	11853500	22.4427
HPS.US	John Hancock Preferred Income Fund III	20251118	14.93	15.03	14.9	14.96	58100	14.6261	up	down	incorrect
HQH.US	Tekla Healthcare Investors	20251118	18.94	18.99	18.65	18.88	234400	17.7382	down	up	incorrect
HQL.US	Tekla Life Sciences Investors	20251118	17.22	17.38	16.99	17.25	186300	16.2001	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20251118	18.11	18.31	18	18.25	2251800	18.0134	up	down	incorrect
HRB.US	H&R Block Inc	20251118	43.87	44.81	43.6	44.47	1958800	43.4458	up	down	incorrect
HRI.US	Herc Holdings Inc	20251118	127.38	127.58	120.78	120.94	542323	119.8306	down	down	correct
HRL.US	Hormel Foods Corporation	20251118	22.29	22.41	22.08	22.32	3513100	22.039	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20251118	29.78	30.15	29.06	29.2	505400	29.2	down	down	correct
HSBC.US	HSBC Holdings plc	20251118	69.37	70.2	68.94	69.59	2999900	69.59	up	up	correct
HSY.US	The Hershey Company	20251118	179.11	184.56	178.86	182.93	2216000	181.7367	up	down	incorrect
HTD.US	John Hancock Tax	20251118	24.51	24.58	24.27	24.4	87100	23.9285	down	up	incorrect
HTFB.US	Horizon Technology Finance Corporation	20251118	25.15	25.15	25.15	25.15	200	24.845
HTGC.US	Hercules Capital Inc	20251118	17.03	17.37	16.97	17.3	1563332	16.8408	up	up	correct
HTH.US	Hilltop Holdings Inc	20251118	32.28	32.8	32.28	32.36	318200	32.1923	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20251118	5.2	5.28	5.02	5.22	9493346	5.22	up	up	correct
HUBB.US	Hubbell Incorporated	20251118	415.9	420.17	412.25	417.28	578828	414.7704	up	up	correct
HUBS.US	HubSpot Inc	20251118	368.11	372.75	356.64	368.33	1429200	368.33	up	up	correct
HUM.US	Humana Inc	20251118	232.94	238.92	230.81	234.1	1423355	233.3009	up	up	correct
HUN.US	Huntsman Corporation	20251118	8.27	8.35	8.04	8.27	4034900	8.2018
HUYA.US	HUYA Inc	20251118	2.69	2.795	2.665	2.76	1116900	2.76	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20251118	22.22	22.45	21.93	22.26	99700	21.9424	up	down	incorrect
HWM.US	Howmet Aerospace Inc	20251118	200.81	202.36	196.64	201.22	2035200	201.1048	up	up	correct
HXL.US	Hexcel Corporation	20251118	68.3	72.05	68.07	71.73	2150500	71.5799	up	up	correct
HY.US	Hyster	20251118	27.51	28.07	27.27	27.58	121550	26.9817	up	down	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20251118	11.15	11.23	11.12	11.12	67700	10.7457	down	up	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20251118	9.3468	9.3769	9.29	9.3769	618615	9.0986	up	up	correct
HZO.US	MarineMax Inc	20251118	22.09	22.9	21.82	22.63	435700	22.63	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20251118	7.22	7.29	7.21	7.27	9800	7.0296	up	up	correct
IAG.US	IAMGOLD Corporation	20251118	13.66	13.99	13.37	13.68	6673900	13.68	up	up	correct
IBM.US	International Business Machines Corporation	20251118	297	297	289.92	289.95	4861900	288.3062	down	down	correct
IBN.US	ICICI Bank Limited	20251118	30.96	31.29	30.75	31.23	4917700	31.23	up	down	incorrect
IBP.US	Installed Building Products Inc	20251118	243.25	249.54	234.19	247.63	211422	247.2937	up	down	incorrect
ICE.US	Intercontinental Exchange Inc	20251118	150.67	154.01	149.86	152.78	5191000	152.3256	up	up	correct
ICL.US	ICL Group Ltd	20251118	5.38	5.408	5.3	5.39	1452100	5.3436	up	up	correct
ICR.US	P	20251118	20.1	20.1	19.42	19.88	3284	19.88	down	up	incorrect
IDA.US	IDACORP Inc	20251118	128.25	128.6	127.04	127.09	303700	126.2556	down	up	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20251118	11.66	11.68	11.58	11.63	47100	11.2737	down	up	incorrect
IDT.US	IDT Corporation	20251118	51.15	51.56	49.64	49.97	173000	49.9125	down	down	correct
IEX.US	IDEX Corporation	20251118	162	163	160.72	161.68	627480	161.0922	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20251118	65.05	66.09	64.91	66	2272400	65.5964	up	up	correct
IFN.US	The India Fund Inc	20251118	15.2	15.35	15.2	15.31	177800	14.4212	up	up	correct
IFS.US	Intercorp Financial Services Inc	20251118	38.43	39.76	38.43	39.32	179393	39.32	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20251118	9.45	9.64	9.41	9.47	80400	9.1497	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20251118	5.68	5.7	5.65	5.65	240700	5.4595	down	up	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20251118	16.42	16.47	16.41	16.41	15100	16.1291	down	up	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20251118	4.71	4.74	4.69	4.73	922100	4.4931	up	up	correct
IH.US	iHuman Inc	20251118	2.91	2.98	2.76	2.96	25721	2.96	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20251118	6.2	6.2	6.15	6.19	27900	5.9868	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20251118	125.34	126.9463	125.33	126.22	123395	126.22	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20251118	26.76	26.97	26.62	26.82	26100	24.8453	up	up	correct
IIIN.US	Insteel Industries Inc	20251118	30.36	30.81	30.11	30.63	107900	30.601	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20251118	12.44	12.51	12.41	12.49	84400	12.2623	up	up	correct
IIPR.US	PA	20251118	25	25.04	24.75	24.8875	12775	24.32	down	down	correct
IMAX.US	IMAX Corporation	20251118	34.97	35.92	34.55	35.8	846000	35.8	up	up	correct
INFA.US	Informatica Inc.	20251118	24.79	24.79	24.79	24.79	0	24.79
INFO.US	IHS Markit Ltd	20251118	23.76	23.9	23.61	23.76	8900	23.676
INFY.US	Infosys Limited	20251118	16.64	16.99	16.61	16.95	14371300	16.95	up	up	correct
ING.US	ING Groep N.V	20251118	24.62	24.88	24.59	24.72	2905500	24.5428	up	up	correct
INGR.US	Ingredion Incorporated	20251118	107.27	108.125	106.48	107.4	549830	106.6013	up	up	correct
INN.US	Summit Hotel Properties Inc	20251118	5.15	5.19	5.09	5.14	588000	5.0508	down	down	correct
INSP.US	Inspire Medical Systems Inc	20251118	84.29	84.64	82.69	83.57	891000	83.57	down	down	correct
INVH.US	Invitation Homes Inc	20251118	27.94	28.02	27.46	27.54	7156900	27.2378	down	up	incorrect
IP.US	International Paper Company	20251118	36.67	37.555	36.51	36.85	5337395	36.4864	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20251118	24.99	25.27	24.82	25.2	5923758	25.2	up	up	correct
IPI.US	Intrepid Potash Inc	20251118	24.72	25.1	24.64	24.73	109400	24.73	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20251118	9.98	10	9.95	9.98	198800	9.796
IQV.US	IQVIA Holdings Inc	20251118	214.26	219.48	213.9	217.28	1135200	217.28	up	down	incorrect
IR.US	Ingersoll Rand Inc	20251118	73.19	74.23	72.45	73.56	1928149	73.5439	up	down	incorrect
IRM.US	Iron Mountain Incorporated	20251118	88.66	90.18	86.97	89.28	3577200	88.3545	up	up	correct
IRS.US	WT	20251118	1.87	1.92	1.75	1.9	3943	1.9	up	up	correct
IRT.US	Independence Realty Trust Inc	20251118	16.43	16.51	16.34	16.36	2321100	16.2035	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20251118	14.42	14.44	14.35	14.42	98600	14.1112
IT.US	Gartner Inc	20251118	225	227.91	223.02	226.32	992957	226.32	up	down	incorrect
ITGR.US	Integer Holdings Corporation	20251118	67.1	68.875	66.63	67.75	1292685	67.75	up	up	correct
ITT.US	ITT Inc	20251118	180.94	184.89	178.75	182.01	480500	181.2954	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20251118	7.52	7.59	7.47	7.52	17657599	6.8949
ITW.US	Illinois Tool Works Inc	20251118	240.94	243.49	238.82	241.93	1365709	240.3771	up	up	correct
IVR.US	PC	20251118	24.5	24.66	24.4601	24.63	11664	23.7014	up	up	correct
IVT.US	Inventrust Properties Corp	20251118	27.6	28.01	27.6	27.95	460600	27.7176	up	up	correct
IVZ.US	Invesco Ltd	20251118	22.29	22.97	22.1	22.66	4089100	22.4786	up	up	correct
IX.US	ORIX Corporation	20251118	25.44	25.56	25.29	25.53	115461	25.53	up	up	correct
J.US	Jacobs Engineering Group Inc	20251118	150	151.765	149.17	150.76	601827	150.0082	up	up	correct
JBGS.US	JBG SMITH Properties	20251118	17.35	17.735	17.07	17.71	1042600	17.5279	up	up	correct
JBL.US	Jabil Inc	20251118	197.42	201.05	195.97	198.88	940800	198.8175	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20251118	15.62	15.62	15.46	15.52	31500	15.2075	down	up	incorrect
JCI.US	Johnson Controls International plc	20251118	115.8	116.01	114.07	114.44	4865410	114.057	down	up	incorrect
JEF.US	Jefferies Financial Group Inc	20251118	52.09	54.27	51.51	53.23	2324000	52.8336	up	up	correct
JELD.US	JELD	20251118	1.85	1.925	1.81	1.83	2366900	1.83	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20251118	7.85	7.85	7.74	7.76	941967	7.5117	down	down	correct
JGH.US	Nuveen Global High Income Fund	20251118	12.61	12.61	12.4	12.533	126140	12.2282	down	down	correct
JHG.US	Janus Henderson Group plc	20251118	41.42	42.74	41.31	42.33	992900	42.33	up	up	correct
JHI.US	John Hancock Investors Trust	20251118	13.72	13.72	13.62	13.68	9537	13.3276	down	down	correct
JHS.US	John Hancock Income Securities Trust	20251118	11.75	11.75	11.6	11.64	71900	11.4572	down	down	correct
JHX.US	James Hardie Industries plc	20251118	18.3	18.65	17.69	17.83	16664100	17.83	down	down	correct
JILL.US	J.Jill Inc	20251118	13.48	13.65	13.32	13.62	37600	13.5433	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20251118	29.35	29.87	28.11	28.65	884300	28.65	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20251118	293.22	299.27	289.955	297.28	353993	297.28	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20251118	18.8	18.8	18.65	18.75	17000	18.2871	down	down	correct
JMIA.US	Jumia Technologies AG	20251118	9.93	10.53	9.89	10.4	2858450	10.4	up	up	correct
JMM.US	Nuveen Multi	20251118	6.12	6.16	6.12	6.14	2600	6.0533	up	up	correct
JNJ.US	Johnson & Johnson	20251118	199.01	200.3	198.53	200	12468600	197.6872	up	up	correct
JOBY.US	WT	20251118	4.43	4.82	4.3	4.7344	37104	4.7344	up	up	correct
JOE.US	The St. Joe Company	20251118	56.74	57.2	56.14	56.39	132400	56.39	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20251118	10.32	10.32	10.19	10.24	61000	9.9987	down	up	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20251118	8.02	8.05	8	8.04	913400	7.856	up	down	incorrect
JPM.US	PL	20251118	19.62	19.71	19.47	19.49	517903	19.2103	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20251118	5	5	4.96	4.98	966800	4.8236	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20251118	13.37	13.45	13.25	13.27	191330	12.6613	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20251118	7.73	7.92	7.73	7.8	109400	7.6289	up	up	correct
K.US	Kellogg Company	20251118	83.38	83.47	83.31	83.47	2219016	82.8912	up	down	incorrect
KAI.US	Kadant Inc	20251118	246.23	250.44	244.87	247.48	119500	247.1959	up	up	correct
KAR.US	KAR Auction Services Inc	20251118	25.42	25.45	25.08	25.36	575200	25.36	down	down	correct
KB.US	KB Financial Group Inc	20251118	83.1	84.72	83.1	84.14	132756	84.14	up	up	correct
KBH.US	KB Home	20251118	58.18	58.78	57.62	58.37	642400	58.1318	up	up	correct
KBR.US	KBR Inc	20251118	40.54	40.907	40.33	40.79	739978	40.6352	up	up	correct
KEN.US	Kenon Holdings Ltd	20251118	56.95	57.68	56.69	57.52	9600	57.52	up	down	incorrect
KEP.US	Korea Electric Power Corporation	20251118	16.98	17.16	16.76	17.09	477000	17.0342	up	down	incorrect
KEX.US	Kirby Corporation	20251118	106.47	107.68	105.87	107.49	553400	107.49	up	up	correct
KEY.US	PK	20251118	21.34	21.5899	21.34	21.52	56704	20.8354	up	up	correct
KEYS.US	Keysight Technologies Inc	20251118	174.26	177.11	172.375	174.73	812700	174.73	up	up	correct
KF.US	The Korea Fund Inc	20251118	34.75	34.75	34.2	34.59	20100	33.2614	down	down	correct
KFS.US	Kingsway Financial Services Inc	20251118	12.5	13.01	12.15	12.93	41200	12.93	up	up	correct
KFY.US	Korn Ferry	20251118	63.36	64.03	63.36	63.64	224600	63.1992	up	up	correct
KGC.US	Kinross Gold Corporation	20251118	25.2	25.79	24.94	25.36	8905800	25.326	up	up	correct
KIM.US	PM	20251118	20.72	20.76	20.51	20.62	15040	20.2924	down	down	correct
KIO.US	KKR Income Opportunities Fund	20251118	11.61	11.66	11.53	11.61	450600	11.2512
KKRS.US	KKRS	20251118	17.47	17.521	17.25	17.3	98700	17.0143	down	down	correct
KMB.US	Kimberly	20251118	104.35	104.61	102	103.25	6676300	100.7657	down	down	correct
KMI.US	Kinder Morgan Inc	20251118	27.07	27.32	26.92	27.09	16210400	26.8301	up	up	correct
KMPR.US	Kemper Corporation	20251118	36.27	37.19	36.12	36.89	1037900	36.5217	up	up	correct
KMT.US	Kennametal Inc	20251118	25.74	26.3	25.56	25.77	951200	25.6434	up	up	correct
KMX.US	CarMax Inc	20251118	32.1	33.54	31.95	33.44	4430100	33.44	up	up	correct
KN.US	Knowles Corporation	20251118	21.09	21.37	21	21.14	682800	21.14	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20251118	9.75	9.82	9.69	9.77	154500	9.7459	up	up	correct
KNX.US	Knight	20251118	41.75	42.52	41.43	41.93	2428400	41.6448	up	up	correct
KO.US	The Coca	20251118	70.99	71.34	70.57	71.22	12838900	70.7233	up	up	correct
KODK.US	Eastman Kodak Company	20251118	6.91	7.17	6.83	7.12	1141400	7.12	up	down	incorrect
KOF.US	Coca	20251118	86.55	88.32	86.55	88.05	140400	87.0793	up	down	incorrect
KOP.US	Koppers Holdings Inc	20251118	27.72	28.49	27.49	27.93	160700	27.7888	up	down	incorrect
KORE.US	KORE Group Holdings Inc	20251118	4	4.28	4	4.12	62000	4.12	up	down	incorrect
KOS.US	Kosmos Energy Ltd	20251118	1.36	1.41	1.34	1.37	9095653	1.37	up	up	correct
KR.US	The Kroger Co	20251118	66.52	67.78	66.1	67.38	7926300	67.0438	up	up	correct
KRC.US	Kilroy Realty Corporation	20251118	40.75	41.77	40.24	41.47	2571500	40.8836	up	up	correct
KREF.US	PA	20251118	19.1	19.1	18.6501	18.799	51349	17.975	down	down	correct
KRG.US	Kite Realty Group Trust	20251118	22.01	22.35	21.89	22.24	1400100	21.9753	up	up	correct
KRO.US	Kronos Worldwide Inc	20251118	4.49	4.527	4.4	4.42	212266	4.369	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20251118	13.1	13.28	13.055	13.26	519500	13.26	up	up	correct
KSS.US	Kohl's Corporation	20251118	15.8	16.24	15.7	15.73	2957606	15.646	down	up	incorrect
KT.US	KT Corporation	20251118	18.2	18.2	17.77	17.88	2008900	17.88	down	down	correct
KTB.US	Kontoor Brands Inc	20251118	69.27	70.14	68.88	69.65	478000	69.1656	up	up	correct
KTF.US	DWS Municipal Income Trust	20251118	9.28	9.28	9.26	9.27	177000	8.9926	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20251118	28.4594	28.49	28.4594	28.49	2260	28.49	up	down	incorrect
KTN.US	Credit	20251118	26.51	26.585	26.51	26.585	310	25.5596	up	down	incorrect
KUKE.US	Kuke Music Holding Limited	20251118	0.1511	0.1513	0.1511	0.1513	727	0.1513	up	down	incorrect
KW.US	Kennedy	20251118	9.52	9.59	9.46	9.47	1008400	9.3538	down	down	correct
KWR.US	Quaker Chemical Corporation	20251118	129.22	129.3575	126.55	126.55	130078	126.1502	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20251118	11.95	12.02	11.85	11.95	265800	11.7167
L.US	Loews Corporation	20251118	104.16	105.4	103.69	105.12	801100	104.9981	up	up	correct
LAC.US	Lithium Americas Corp	20251118	4.6	5.068	4.541	4.99	16237300	4.99	up	up	correct
LAD.US	Lithia Motors Inc	20251118	283.97	294.57	283.97	294	333126	293.3946	up	up	correct
LADR.US	Ladder Capital Corp	20251118	10.42	10.47	10.35	10.43	538900	10.2179	up	up	correct
LAW.US	CS Disco Inc.	20251118	6.53	6.675	6.345	6.39	444100	6.39	down	up	incorrect
LAZ.US	Lazard Ltd	20251118	47.23	48.05	46.58	46.61	1058800	46.1997	down	up	incorrect
LBRT.US	Liberty Oilfield Services Inc	20251118	15.82	16.555	15.65	16.41	3282900	16.2802	up	down	incorrect
LC.US	LendingClub Corporation	20251118	16.05	16.42	15.97	15.99	1775900	15.99	down	down	correct
LCII.US	LCI Industries	20251118	104.45	106.9	103.68	106.52	295649	105.4614	up	up	correct
LDI.US	loanDepot Inc	20251118	2.48	2.65	2.475	2.64	2396151	2.64	up	up	correct
LDOS.US	Leidos Holdings Inc	20251118	188.98	190.935	187.54	189.11	677698	188.6814	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20251118	21	21.16	21	21.03	63200	20.6467	up	up	correct
LEA.US	Lear Corporation	20251118	101.22	103.29	101.22	102.58	851100	101.1998	up	up	correct
LEG.US	Leggett & Platt Incorporated	20251118	8.6	8.86	8.57	8.76	1820000	8.7222	up	up	correct
LEN.US	Lennar Corporation	20251118	113.4	116.91	112.11	115.97	7621931	115.4547	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20251118	6.26	6.29	6.24	6.27	229800	6.2	up	up	correct
LEVI.US	Levi Strauss & Co	20251118	20.31	20.57	20.195	20.34	1601600	20.2065	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20251118	16.8	16.97	16.6	16.73	39600	16.3187	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20251118	261.86	262.005	257.88	259.81	607282	258.4681	down	down	correct
LHX.US	L3Harris Technologies Inc	20251118	287.99	288.64	284.47	285.44	908000	284.4492	down	down	correct
LII.US	Lennox International Inc	20251118	457.31	461.16	452.41	455.54	334294	454.3412	down	down	correct
LIN.US	Linde plc	20251118	418.725	419.38	413.65	414.72	2586796	413.1982	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20251118	1.9	1.92	1.8	1.91	6900	1.91	up	up	correct
LLY.US	Eli Lilly and Company	20251118	1014.01	1040.72	1014.01	1030.05	3430500	1028.3337	up	up	correct
LMND.US	Lemonade Inc	20251118	65.85	71.625	65.01	68.96	2761552	68.96	up	up	correct
LMT.US	Lockheed Martin Corporation	20251118	475.22	485	471.2	474.72	1242100	468.673	down	down	correct
LNC.US	Lincoln National Corporation	20251118	38.75	39.86	38.6	39.56	1298100	39.1534	up	up	correct
LND.US	BrasilAgro	20251118	3.6	3.61	3.55	3.61	43200	3.61	up	down	incorrect
LNN.US	Lindsay Corporation	20251118	106.7	108.65	106.5	107.72	138800	107.424	up	down	incorrect
LOCL.US	Local Bounti Corporation	20251118	2.4	2.45	2.37	2.38	15000	2.38	down	up	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20251118	11.5	11.825	11.112	11.61	775000	11.61	up	up	correct
LOW.US	Lowe's Companies Inc	20251118	219.05	223.72	218.8	219.57	6260400	218.5883	up	up	correct
LPG.US	Dorian LPG Ltd	20251118	25.48	26.259	25.265	25.89	506000	25.3298	up	up	correct
LPL.US	LG Display Co. Ltd	20251118	4.22	4.31	4.18	4.28	766224	4.28	up	up	correct
LPX.US	Louisiana	20251118	74.15	75.63	73.74	74.66	638500	74.3918	up	up	correct
LRN.US	Stride Inc	20251118	62.72	65.07	62.66	64.57	1357100	64.57	up	up	correct
LSPD.US	Lightspeed POS Inc	20251118	11.35	11.53	11.2563	11.33	413760	11.33	down	down	correct
LTC.US	LTC Properties Inc	20251118	36.19	36.62	35.98	36.46	364000	35.7083	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20251118	24.53	25	24.455	24.7	1305300	24.7	up	up	correct
LU.US	Lufax Holding Ltd	20251118	2.55	2.6	2.54	2.55	2284700	2.55
LUMN.US	Lumen Technologies Inc	20251118	7.9	8	7.48	7.62	20621529	7.62	down	up	incorrect
LUV.US	Southwest Airlines Co	20251118	31.66	32.26	31.53	31.96	7093400	31.8213	up	up	correct
LVS.US	Las Vegas Sands Corp	20251118	63.59	65.17	63.285	64.78	5274039	64.4438	up	down	incorrect
LW.US	Lamb Weston Holdings Inc	20251118	56.32	56.548	55.705	56.18	984600	55.7155	down	up	incorrect
LXFR.US	Luxfer Holdings PLC	20251118	11.69	11.93	11.69	11.78	111300	11.6829	up	down	incorrect
LXP.US	PC	20251118	46.9	47.3	46.9	46.9145	783	46.1105	up	up	correct
LXU.US	LSB Industries Inc	20251118	9.12	9.33	9.1	9.25	371481	9.25	up	up	correct
LYB.US	LyondellBasell Industries N.V	20251118	43.24	44.05	42.78	43.74	5130500	42.0068	up	up	correct
LYG.US	Lloyds Banking Group plc	20251118	4.66	4.74	4.65	4.72	12441400	4.72	up	up	correct
LYV.US	Live Nation Entertainment Inc	20251118	131.77	132.89	130.17	131.33	3377500	131.33	down	down	correct
LZB.US	La	20251118	29.03	29.81	29.03	29.59	905700	29.2111	up	up	correct
M.US	Macy's Inc	20251118	19.03	19.69	19	19.51	4785200	19.363	up	up	correct
MA.US	Mastercard Incorporated	20251118	533.56	536	524.7	527.58	3594931	526.7887	down	down	correct
MAA.US	PI	20251118	53.043	53.043	53.043	53.043	266	51.9788
MAC.US	The Macerich Company	20251118	16.47	16.77	16.4	16.6	1603700	16.4488	up	up	correct
MAIN.US	Main Street Capital Corporation	20251118	57.02	57.45	56.41	57.03	451300	55.7715	up	up	correct
MAN.US	ManpowerGroup Inc	20251118	27.83	28.165	27.3	27.81	1094666	27.1138	down	down	correct
MANU.US	Manchester United plc	20251118	15.31	15.5	15.2	15.47	273500	15.47	up	up	correct
MAS.US	Masco Corporation	20251118	58.99	59.595	58.29	59.09	2655563	58.8381	up	up	correct
MATX.US	Matson Inc	20251118	103.64	105.04	102.45	104.28	215900	104.0496	up	up	correct
MAX.US	MediaAlpha Inc	20251118	11.9	11.9999	11.5901	11.88	485819	11.88	down	down	correct
MBI.US	MBIA Inc	20251118	7.49	7.84	7.445	7.64	316340	7.64	up	up	correct
MC.US	Moelis & Company	20251118	59.83	61.64	59.77	60.98	698994	60.3789	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20251118	67.73	69.335	67.17	68.77	72700	68.6151	up	up	correct
MCD.US	McDonald's Corporation	20251118	305.68	308.44	304.16	304.59	2773800	301.0912	down	down	correct
MCI.US	Barings Corporate Investors	20251118	21	21.36	21	21.17	16700	20.7299	up	up	correct
MCK.US	McKesson Corporation	20251118	859.27	863.47	842.33	860.75	927200	859.2348	up	down	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20251118	5.77	5.84	5.77	5.79	38300	5.6196	up	up	correct
MCO.US	Moody's Corporation	20251118	468.93	473.35	466.4	470.16	680768	468.2167	up	down	incorrect
MCR.US	MFS Charter Income Trust	20251118	6.27	6.31	6.26	6.26	62600	6.127	down	up	incorrect
MCS.US	The Marcus Corporation	20251118	15.17	15.34	14.85	15.33	187800	15.171	up	up	correct
MCW.US	Mister Car Wash Inc.	20251118	4.98	5.04	4.93	5.04	919208	5.04	up	up	correct
MCY.US	Mercury General Corporation	20251118	89.23	89.92	88	89.06	168200	88.7452	down	down	correct
MD.US	MEDNAX Inc	20251118	22.9	23.41	22.89	22.96	1123839	22.96	up	up	correct
MDT.US	Medtronic plc	20251118	99.97	102.48	99.41	100.8	21965400	100.0642	up	down	incorrect
MDU.US	MDU Resources Group Inc	20251118	20.5	20.65	20.39	20.42	2297813	20.2747	down	up	incorrect
MEC.US	Mayville Engineering Company Inc	20251118	15.74	16.75	15.37	15.43	173100	15.43	down	up	incorrect
MED.US	Medifast Inc	20251118	11.01	11.28	10.94	11.18	249369	11.18	up	up	correct
MEG.US	Montrose Environmental Group Inc	20251118	23.69	24.73	23.36	24.27	301978	24.27	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20251118	13.95	14.01	13.88	13.92	124500	13.4336	down	down	correct
MEI.US	Methode Electronics Inc	20251118	7.11	7.11	6.88	6.97	196043	6.923	down	down	correct
MER.US	PK	20251118	25.7	25.75	25.66	25.7203	25189	25.7203	up	up	correct
MET.US	PF	20251118	19.85	19.91	19.73	19.8	81351	19.2171	down	down	correct
MFA.US	PC	20251118	23.8238	23.8325	23.76	23.82	7721	22.6311	down	down	correct
MFC.US	Manulife Financial Corporation	20251118	33.59	33.86	33.24	33.56	3301500	32.9322	down	down	correct
MFG.US	Mizuho Financial Group Inc	20251118	6.57	6.586	6.4901	6.55	3139490	6.55	down	down	correct
MFM.US	MFS Municipal Income Trust	20251118	5.38	5.39	5.36	5.36	58900	5.29	down	down	correct
MG.US	Mistras Group Inc	20251118	11.95	12.09	11.79	11.85	120900	11.85	down	down	correct
MGA.US	Magna International Inc	20251118	47.39	48.05	47.01	47.65	1795000	47.2823	up	up	correct
MGF.US	MFS Government Markets Income Trust	20251118	3.1	3.11	3.09	3.11	33000	3.0521	up	up	correct
MGM.US	MGM Resorts International	20251118	30.65	31.83	30.55	31.41	4991046	31.41	up	up	correct
MGR.US	Affiliated Managers Group Inc	20251118	21.45	21.48	21.3	21.35	13241	20.9852	down	down	correct
MGRB.US	MGRB	20251118	17.22	17.433	17.17	17.17	9600	16.8737	down	down	correct
MGRD.US	MGRD	20251118	15.47	15.62	15.385	15.58	15200	15.3178	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20251118	22.13	22.755	22.09	22.69	2294168	22.5527	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20251118	11.74	11.78	11.7	11.76	89900	11.5825	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20251118	7.07	7.11	7.01	7.04	64800	6.903	down	down	correct
MHK.US	Mohawk Industries Inc	20251118	103.62	104.6	102.78	104.09	676748	104.09	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20251118	10.29	10.34	10.29	10.31	77394	10.1565	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20251118	17.05	17.1065	17.03	17.105	1704	16.5733	up	down	incorrect
MIN.US	MFS Intermediate Income Trust	20251118	2.63	2.66	2.61	2.66	1349900	2.6026	up	up	correct
MIR.US	Mirion Technologies Inc	20251118	24.15	24.535	23.6	23.86	3101400	23.86	down	down	correct
MITT.US	PC	20251118	25.48	25.48	25.39	25.48	1714	24.1696
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20251118	11.65	11.65	11.5	11.58	95700	11.4222	down	up	incorrect
MKC.US	V	20251118	64.71	64.71	64.37	64.37	6800	63.9163	down	up	incorrect
MKL.US	Markel Corporation	20251118	2048.27	2072.25	2042.85	2052.6599	61200	2052.6599	up	up	correct
MLI.US	Mueller Industries Inc	20251118	104.45	106.155	104	105.64	550264	105.4063	up	up	correct
MLM.US	Martin Marietta Materials Inc	20251118	586.11	596.085	585	593.18	318246	591.6633	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20251118	14.55	14.73	14.32	14.5	33844	14.5	down	down	correct
MLR.US	Miller Industries Inc	20251118	35.77	36.57	35.77	36.16	95686	35.9681	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20251118	181.69	181.84	179.47	180.25	2729046	180.25	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20251118	15.07	15.08	14.99	15.02	35400	14.8343	down	down	correct
MMI.US	Marcus & Millichap Inc	20251118	28.44	28.75	28.27	28.33	173900	28.33	down	down	correct
MMM.US	3M Company	20251118	163.99	166.59	163.31	165.79	2325700	165.0494	up	down	incorrect
MMS.US	Maximus Inc	20251118	78.37	79.25	78.08	78.95	544700	78.5965	up	up	correct
MMT.US	MFS Multimarket Income Trust	20251118	4.65	4.69	4.64	4.68	104800	4.58	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20251118	10.39	10.41	10.35	10.4	128800	10.1833	up	up	correct
MNSO.US	MINISO Group Holding Limited	20251118	20.8	21.23	20.785	21.16	622257	21.16	up	down	incorrect
MO.US	Altria Group Inc	20251118	58.5	59.27	58.38	58.94	9548769	57.8807	up	up	correct
MOD.US	Modine Manufacturing Company	20251118	124.94	132.54	123.69	130.57	1384777	130.57	up	up	correct
MOG.US	A	20251118	193.5	196.73	192.33	195.53	167970	195.1107	up	up	correct
MOGU.US	MOGU Inc	20251118	2.55	2.58	2.51	2.5101	13902	2.5101	down	down	correct
MOH.US	Molina Healthcare Inc	20251118	137.26	141.88	133.73	141.19	2456700	141.19	up	up	correct
MOS.US	The Mosaic Company	20251118	24.52	24.75	24.31	24.68	6248615	24.4557	up	up	correct
MOV.US	Movado Group Inc	20251118	18.19	18.63	18.16	18.56	117792	18.256	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20251118	11.25	11.33	11.09	11.24	73000	11.0981	down	down	correct
MPC.US	Marathon Petroleum Corporation	20251118	195.62	199.66	195	199.61	1545573	197.6196	up	up	correct
MPLX.US	MPLX LP	20251118	52.59	53.14	52.55	52.87	1617500	51.8532	up	up	correct
MPV.US	Barings Participation Investors	20251118	19.76	20.22	19.72	20.1	6700	19.6666	up	up	correct
MPW.US	Medical Properties Trust Inc	20251118	5.12	5.15	5.05	5.1	7302300	5.0167	down	down	correct
MPX.US	Marine Products Corporation	20251118	8.24	8.33	8.21	8.25	8700	8.1071	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20251118	10	10.04	10	10	40900	9.85
MQY.US	BlackRock MuniYield Quality Fund Inc	20251118	11.48	11.5	11.425	11.44	158485	11.2691	down	down	correct
MRK.US	Merck & Co. Inc	20251118	94.11	97.66	92.11	96.43	28153500	95.6128	up	down	incorrect
MS.US	PL	20251118	20.34	20.5	20.34	20.44	25327	20.1402	up	up	correct
MSA.US	MSA Safety Incorporated	20251118	154.65	157.24	153.38	156.92	169700	156.5105	up	up	correct
MSB.US	Mesabi Trust	20251118	34	35.57	33.7	33.94	34000	33.6776	down	down	correct
MSC.US	Studio City International Holdings Limited	20251118	3.81	3.91	3.81	3.91	1100	3.91	up	up	correct
MSCI.US	MSCI Inc	20251118	554.85	562.28	550.01	556.83	655700	554.6441	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20251118	7.32	7.32	7.26	7.28	90100	7.1334	down	down	correct
MSI.US	Motorola Solutions Inc	20251118	377.21	379.42	371.56	372.36	1599700	371.1246	down	up	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20251118	85.48	86.82	84.67	85.1	1104900	84.2205	down	down	correct
MT.US	ArcelorMittal	20251118	39.02	39.61	38.81	39.3	1283400	39.2085	up	down	incorrect
MTB.US	M&T Bank Corporation	20251118	180	183.24	179.75	182.1	780063	179.4151	up	up	correct
MTD.US	Mettler	20251118	1382.59	1403.59	1359.57	1396.45	163189	1396.45	up	up	correct
MTDR.US	Matador Resources Company	20251118	39.71	41.64	39.55	41.16	1495800	40.8489	up	up	correct
MTG.US	MGIC Investment Corporation	20251118	27.54	27.95	27.43	27.82	1356800	27.6635	up	up	correct
MTH.US	Meritage Homes Corporation	20251118	64.13	65.992	63.58	65.68	968569	65.2753	up	up	correct
MTN.US	Vail Resorts Inc	20251118	139.51	141.5	138.96	140.91	826554	138.6273	up	up	correct
MTR.US	Mesa Royalty Trust	20251118	4.5	4.61	4.5	4.61	2400	4.5604	up	down	incorrect
MTRN.US	Materion Corporation	20251118	112.56	114.26	110.69	113.84	96691	113.7359	up	down	incorrect
MTW.US	The Manitowoc Company Inc	20251118	10.34	10.645	10.34	10.55	178431	10.55	up	up	correct
MTX.US	Minerals Technologies Inc	20251118	57.25	57.83	56.54	57.56	235400	57.466	up	up	correct
MTZ.US	MasTec Inc	20251118	190.27	197.6137	189.4	194.92	888391	194.92	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20251118	10.8	10.86	10.66	10.66	75600	10.4978	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20251118	10.75	10.75	10.68	10.69	209000	10.5309	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20251118	9.94	10.07	9.94	10	110819	9.8495	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20251118	15.02	15.27	15.01	15.16	5348800	15.16	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20251118	11.72	11.72	11.62	11.68	292200	11.5256	down	down	correct
MUR.US	Murphy Oil Corporation	20251118	28.94	30.69	28.94	30.53	2081300	30.2122	up	up	correct
MUSA.US	Murphy USA Inc	20251118	358.64	369.74	354.9001	368.64	229874	368.0445	up	up	correct
MUX.US	McEwen Mining Inc	20251118	17	17.658	17	17.44	829300	17.44	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20251118	6.92	6.96	6.91	6.91	120400	6.804	down	up	incorrect
MVO.US	MV Oil Trust	20251118	2.6	2.62	1.5	1.6	1265300	1.4991	down	up	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20251118	10.69	10.74	10.69	10.69	22700	10.531
MWA.US	Mueller Water Products Inc	20251118	22.83	23.3	22.74	23.21	1477300	23.1552	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20251118	2.32	2.37	2.18	2.3	592100	2.3	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20251118	11.74	11.79	11.59	11.74	2100	11.5181
MXF.US	The Mexico Fund Inc	20251118	18.7	19.25	18.7	19.14	111100	18.8275	up	up	correct
MXL.US	MaxLinear Inc	20251118	13.09	13.27	12.77	13.1	888467	13.1	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20251118	10.5	10.56	10.47	10.48	170900	10.3175	down	down	correct
MYE.US	Myers Industries Inc	20251118	16.92	17.13	16.8	16.93	263000	16.8044	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20251118	10.95	11.01	10.92	10.97	99400	10.8044	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20251118	9.98	10.01	9.95	9.98	33100	9.8283
NAC.US	Nuveen California Quality Municipal Income Fund	20251118	11.97	11.98	11.91	11.91	315300	11.69	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20251118	12.01	12.03	11.97	11.98	395100	11.7711	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20251118	11.53	11.55	11.48	11.53	79900	11.3148
NAT.US	Nordic American Tankers Limited	20251118	3.8	3.93	3.76	3.9	6336200	3.7644	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20251118	11.91	11.91	11.82	11.83	64800	11.636	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20251118	16.16	16.35	16.14	16.14	49800	15.851	down	down	correct
NBHC.US	National Bank Holdings Corporation	20251118	35.51	36.14	35.51	35.64	235600	35.0711	up	up	correct
NBR.US	Nabors Industries Ltd	20251118	46.04	47.555	46.04	46.85	574455	46.85	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20251118	14.07	14.31	14	14.08	261000	13.7251	up	up	correct
NC.US	NACCO Industries Inc	20251118	53.16	53.16	51.02	51.02	12900	50.5286	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20251118	9.15	9.22	9.14	9.17	59800	9.0831	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20251118	17.51	18.04	17.47	17.84	14192200	17.84	up	up	correct
NCV.US	PA	20251118	21.69	21.7	21.69	21.7	2056	21.3488	up	up	correct
NCZ.US	PA	20251118	20.8	20.8	20.6308	20.7	3312	20.3584	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20251118	10.62	10.68	10.535	10.64	120200	10.4499	up	up	correct
NE.US	Noble Corporation	20251118	29.7	31	29.62	30.62	1455976	29.8344	up	up	correct
NEA.US	Nuveen AMT	20251118	11.52	11.55	11.49	11.52	722700	11.3206
NEM.US	Newmont Corporation	20251118	87.07	88.335	85.31	86.6	7778822	86.1746	down	down	correct
NET.US	Cloudflare Inc	20251118	187.475	200.54	187.475	196.53	8770315	196.53	up	up	correct
NEU.US	NewMarket Corporation	20251118	747.86	758.82	741.29	751.31	41000	748.3142	up	down	incorrect
NEXA.US	Nexa Resources S.A	20251118	5.99	6.195	5.95	6.15	133000	6.15	up	up	correct
NFG.US	National Fuel Gas Company	20251118	80.5	81.49	80.09	81.33	450900	80.7943	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20251118	12.61	12.72	12.47	12.53	246400	12.2422	down	down	correct
NGG.US	National Grid plc	20251118	77.84	78.27	77.32	77.53	752500	76.4401	down	down	correct
NGL.US	PC	20251118	23.85	23.85	23.67	23.7503	1360	23.0794	down	down	correct
NGS.US	Natural Gas Services Group Inc	20251118	30.2	30.49	29.15	30	61900	29.8052	down	up	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20251118	31.91	31.91	30.86	31.02	173800	30.6811	down	up	incorrect
NGVT.US	Ingevity Corporation	20251118	46.79	48.4	46.38	47.99	290400	47.99	up	down	incorrect
NHI.US	National Health Investors Inc	20251118	79.08	79.08	77.61	78.3	129700	77.3715	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20251118	24.82	24.89	24.41	24.69	78700	23.712	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20251118	9.46	9.5	9.46	9.47	42700	9.3834	up	up	correct
NINE.US	Nine Energy Service Inc	20251118	0.427	0.435	0.413	0.428	775200	0.428	up	up	correct
NIO.US	NIO Inc	20251118	5.98	6.03	5.83	5.98	59008100	5.98
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20251118	14.2	14.665	13.955	14.51	1461127	14.51	up	up	correct
NJR.US	New Jersey Resources Corporation	20251118	46.77	46.92	46.18	46.38	637519	45.9001	down	up	incorrect
NKE.US	NIKE Inc	20251118	62.4	62.76	61.68	62.49	14614600	61.6841	up	down	incorrect
NKX.US	Nuveen California AMT	20251118	12.85	12.85	12.79	12.82	89800	12.5959	down	down	correct
NL.US	NL Industries Inc	20251118	5.25	5.4296	5.2	5.26	22811	5.1713	up	up	correct
NLY.US	PI	20251118	25.54	25.5919	25.51	25.55	45870	24.4168	up	up	correct
NMAI.US	Nuveen Multi	20251118	12.78	12.86	12.69	12.81	125200	12.4803	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20251118	10.83	10.84	10.75	10.82	106200	10.6113	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20251118	2.65	2.78	2.6	2.66	354100	2.66	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20251118	10.07	10.07	10.01	10.06	16000	9.9471	down	down	correct
NMM.US	Navios Maritime Partners L.P	20251118	53.3	53.45	50.49	52.91	221600	52.8661	down	down	correct
NMR.US	Nomura Holdings Inc	20251118	6.91	6.96	6.88	6.94	920500	6.94	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20251118	11.96	12	11.96	11.987	2300	11.7872	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20251118	11.51	11.51	11.47	11.47	8800	11.2818	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20251118	10.66	10.67	10.59	10.65	253000	10.4516	down	down	correct
NNI.US	Nelnet Inc	20251118	125.39	126.3	121.27	124.76	69105	124.1287	down	down	correct
NNN.US	National Retail Properties Inc	20251118	40.91	41.35	40.84	41.16	1065100	40.5695	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20251118	8.51	8.58	8.38	8.38	29800	8.2921	down	down	correct
NOA.US	North American Construction Group Ltd	20251118	13.48	13.85	13.26	13.51	357800	13.428	up	up	correct
NOAH.US	Noah Holdings Limited	20251118	10.62	10.77	10.52	10.7	94400	10.7	up	up	correct
NOC.US	Northrop Grumman Corporation	20251118	565	573.31	564.18	566.76	1047000	562.6701	up	up	correct
NOK.US	Nokia Corporation	20251118	6.52	6.68	6.5101	6.64	47362320	6.6139	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20251118	11.13	11.13	10.95	11.05	2000	10.8702	down	down	correct
NOMD.US	Nomad Foods Limited	20251118	12.06	12.1	11.82	12.07	2137100	11.912	up	up	correct
NOV.US	NOV Inc	20251118	14.88	15.42	14.8	15.31	4236300	15.2396	up	up	correct
NOW.US	ServiceNow Inc	20251118	827.08	835	811.61	817.97	7640500	163.594	down	up	incorrect
NP.US	Neenah Inc	20251118	23.37	23.88	22.78	23	166300	23	down	up	incorrect
NPCT.US	Nuveen Core Plus Impact Fund	20251118	10.52	10.55	10.44	10.44	81100	10.1445	down	up	incorrect
NPK.US	National Presto Industries Inc	20251118	93.19	94.52	92.89	93.41	64400	93.41	up	down	incorrect
NPO.US	EnPro Industries Inc	20251118	206.43	206.43	202	202.55	131382	202.0129	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20251118	11.28	11.29	11.23	11.25	72700	11.0574	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20251118	12.13	12.17	12.12	12.16	84000	11.9262	up	up	correct
NREF.US	PA	20251118	23.54	23.71	23.37	23.37	1963	22.8663	down	down	correct
NRG.US	NRG Energy Inc	20251118	161.36	168.7	161.14	166.45	2451600	165.932	up	up	correct
NRK.US	Nuveen New York AMT	20251118	10.2	10.2	10.14	10.16	273300	9.9551	down	up	incorrect
NRP.US	Natural Resource Partners L.P	20251118	102.11	103.67	102	102.9	28600	102.2846	up	up	correct
NRT.US	North European Oil Royalty Trust	20251118	6.12	6.14	5.72	5.76	154200	5.6198	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20251118	23.45	23.54	23.45	23.48	19900	23.155	up	up	correct
NSA.US	PA	20251118	21.83	22.0087	21.62	21.64	8552	21.2633	down	down	correct
NSC.US	Norfolk Southern Corporation	20251118	281.37	282.75	280.14	280.74	2076600	279.5051	down	up	incorrect
NSP.US	Insperity Inc	20251118	31.8	32.295	31	32.04	875771	30.6344	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20251118	44.75	45.72	44.36	44.89	131278	44.4718	up	up	correct
NTR.US	Nutrien Ltd	20251118	57.09	57.555	56.625	57.32	1709800	56.82	up	up	correct
NTST.US	NETSTREIT Corp	20251118	18.43	18.69	18.25	18.37	947493	18.1545	down	down	correct
NTZ.US	Natuzzi S.p.A	20251118	2.67	2.67	2.67	2.67	0	2.67
NUE.US	Nucor Corporation	20251118	147.61	150.62	146.52	148.51	1334300	148.0054	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20251118	9.35	9.63	9.25	9.53	461700	9.4092	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20251118	9.09	9.1	9.06	9.1	320000	9.0016	up	up	correct
NUVB.US	WS	20251118	4.65	4.95	4.59	4.8	5895769	4.8	up	up	correct
NUW.US	Nuveen AMT	20251118	14.29	14.34	14.25	14.32	50200	14.1749	up	up	correct
NVG.US	Nuveen AMT	20251118	12.55	12.58	12.55	12.57	537400	12.3423	up	up	correct
NVGS.US	Navigator Holdings Ltd	20251118	17.74	17.99	17.47	17.99	282000	17.9198	up	up	correct
NVR.US	NVR Inc	20251118	7105.49	7157.93	7030	7147.13	19923	7147.13	up	up	correct
NVS.US	Novartis AG	20251118	127.83	128.7	126.94	128.01	2003100	128.01	up	down	incorrect
NVST.US	Envista Holdings Corporation	20251118	19.08	19.26	18.77	19.13	1511100	19.13	up	down	incorrect
NVT.US	nVent Electric plc	20251118	102.95	105.56	102.08	104.31	2323500	104.1137	up	down	incorrect
NWG.US	NatWest Group plc	20251118	15.26	15.525	15.25	15.44	1996419	15.44	up	up	correct
NWN.US	Northwest Natural Holding Company	20251118	47.71	48.04	47.46	47.56	203500	47.0617	down	down	correct
NX.US	Quanex Building Products Corporation	20251118	12.11	12.17	11.8754	11.92	640718	11.8623	down	down	correct
NXC.US	Nuveen California Select Tax	20251118	13.2	13.29	13.2	13.24	5500	13.1967	up	up	correct
NXDT.US	P	20251118	13.06	13.3406	13.02	13.3406	3103	13.3406	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20251118	12.78	12.8	12.68	12.72	104300	12.483	down	down	correct
NXN.US	Nuveen New York Select Tax	20251118	12.19	12.2	12.13	12.2	8200	12.1577	up	down	incorrect
NXP.US	Nuveen Select Tax	20251118	14.48	14.48	14.39	14.45	46600	14.2873	down	up	incorrect
NXRT.US	NexPoint Residential Trust Inc	20251118	30.9	31.1	30.6	30.8	118300	30.2502	down	down	correct
NYC.US	New York City REIT Inc	20251118	8	8	8	8	740	8
NYT.US	The New York Times Company	20251118	62.92	64.1	62.92	64	1473100	63.8357	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20251118	12.6	12.61	12.52	12.53	428600	12.2966	down	down	correct
O.US	Realty Income Corporation	20251118	57	57.46	56.68	57.34	5440700	56.3173	up	up	correct
OAK.US	PB	20251118	21.25	21.4	21.25	21.325	5830	20.5302	up	up	correct
OC.US	Owens Corning	20251118	98.65	99.89	97.67	99.05	1623400	98.3645	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20251118	7.89	7.89	7.89	7.89	0	7.89
ODC.US	Oil	20251118	55.265	55.9188	55.08	55.13	35071	54.9508	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20251118	4.56	4.61	4.43	4.58	1374500	4.5626	up	up	correct
OFG.US	OFG Bancorp	20251118	39.07	40.05	39.07	39.76	275001	39.4702	up	up	correct
OGE.US	OGE Energy Corp	20251118	44.71	44.94	44.02	44.14	1454000	43.7025	down	down	correct
OGN.US	Organon & Co	20251118	7.62	7.83	7.54	7.71	5444600	7.6703	up	up	correct
OGS.US	ONE Gas Inc	20251118	81.41	82.185	80.8	81.4	542394	80.753	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20251118	44.34	45.47	44.19	45.12	2895200	44.4524	up	up	correct
OI.US	O	20251118	12.79	12.94	12.73	12.84	838912	12.84	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20251118	6.03	6.05	6	6.03	84100	5.9459
OII.US	Oceaneering International Inc	20251118	23.28	23.83	23.17	23.5	520300	23.5	up	up	correct
OIS.US	Oil States International Inc	20251118	6.1	6.29	6.02	6.22	701000	6.22	up	up	correct
OKE.US	ONEOK Inc	20251118	68.73	70.46	68.6	69.43	4401100	68.4919	up	up	correct
OLN.US	Olin Corporation	20251118	19	19.32	18.45	19.24	2828200	18.9048	up	up	correct
OLP.US	One Liberty Properties Inc	20251118	20.43	20.51	20.24	20.41	106700	19.9686	down	down	correct
OMC.US	Omnicom Group Inc	20251118	72.82	73.69	72.11	73.54	2813000	72.8195	up	down	incorrect
OMF.US	OneMain Holdings Inc	20251118	56.43	58.13	56.2	57.32	897800	56.2624	up	down	incorrect
OMI.US	Owens & Minor Inc	20251118	2.88	2.91	2.79	2.89	1869072	2.89	up	up	correct
ONON.US	On Holding AG	20251118	41.68	42.705	41.235	42.66	6769635	42.66	up	up	correct
ONTF.US	ON24 Inc	20251118	5.34	5.425	5.27	5.28	174779	5.28	down	down	correct
ONTO.US	Onto Innovation Inc	20251118	126.6	128.53	122.61	124.09	913200	124.09	down	up	incorrect
OOMA.US	Ooma Inc	20251118	11.06	11.06	10.825	11.01	135800	11.01	down	up	incorrect
OPY.US	Oppenheimer Holdings Inc	20251118	63.85	66.195	63.85	64.23	46411	63.2523	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20251118	32.28	32.78	32.05	32.46	689148	32.4104	up	up	correct
ORA.US	Ormat Technologies Inc	20251118	107.16	108.88	106.76	107.54	453200	107.54	up	up	correct
ORC.US	Orchid Island Capital Inc	20251118	7.2	7.24	7.14	7.22	3508400	6.7741	up	up	correct
ORCL.US	Oracle Corporation	20251118	216.21	223.7	214.5	220.49	21098300	219.9087	up	down	incorrect
ORI.US	Old Republic International Corporation	20251118	43.38	44.68	43.29	44.56	1830000	41.8394	up	up	correct
ORN.US	Orion Group Holdings Inc	20251118	9.13	9.27	8.99	9.06	163000	9.06	down	up	incorrect
OSCR.US	Oscar Health Inc	20251118	13.95	14.885	13.53	14.71	13353940	14.71	up	down	incorrect
OSG.US	Overseas Shipholding Group Inc	20251118	9.07	9.29	9.07	9.08	598100	9.08	up	down	incorrect
OSK.US	Oshkosh Corporation	20251118	120.19	123.434	119.83	122.29	548243	121.8826	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20251118	21.47	22.28	21.41	22.26	2158600	21.7476	up	up	correct
OVV.US	Ovintiv Inc	20251118	37.88	39.39	37.76	39.08	4079500	38.7894	up	up	correct
OXM.US	Oxford Industries Inc	20251118	33.58	33.71	32.51	33.62	436500	33.0774	up	up	correct
OXY.US	Occidental Petroleum Corporation	20251118	41.5	42.66	41.2	42.52	7963240	42.2744	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20251118	60.99	60.99	59.17	59.51	5300	59.51	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20251118	220.16	223.5	219.13	219.14	172230	219.14	down	down	correct
PACK.US	Ranpak Holdings Corp	20251118	4.63	4.7	4.42	4.49	347774	4.49	down	down	correct
PAG.US	Penske Automotive Group Inc	20251118	154.52	157.59	154.52	156.45	219500	155.0964	up	down	incorrect
PAGS.US	PagSeguro Digital Ltd	20251118	9.35	9.685	9.28	9.58	4890800	9.4828	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20251118	12.52	12.53	12.42	12.44	15400	12.2311	down	down	correct
PAM.US	Pampa Energía S.A	20251118	86.35	91.4	85.81	88.88	199900	88.88	up	up	correct
PAR.US	PAR Technology Corporation	20251118	37.06	37.44	35.34	35.9	928600	35.9	down	down	correct
PARR.US	Par Pacific Holdings Inc	20251118	45.14	46.92	44.63	46.27	1962400	46.27	up	down	incorrect
PATH.US	UiPath Inc	20251118	13.43	13.785	13.29	13.74	14209590	13.74	up	down	incorrect
PAY.US	Paymentus Holdings Inc	20251118	36.32	36.44	34.1	34.58	922400	34.58	down	down	correct
PAYC.US	Paycom Software Inc	20251118	163.6	165.11	159.34	161.33	610400	160.9569	down	up	incorrect
PB.US	Prosperity Bancshares Inc	20251118	64.49	65.78	64.18	65.46	667381	64.9207	up	up	correct
PBA.US	Pembina Pipeline Corporation	20251118	38.38	39.02	38.21	38.9	1085100	38.4025	up	up	correct
PBF.US	PBF Energy Inc	20251118	37.8	39.57	37.26	39.39	2006200	39.0813	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20251118	59.04	59.69	58.58	59.18	312659	59.18	up	down	incorrect
PBI.US	Pitney Bowes Inc	20251118	9	9.2	8.95	9.18	2525902	9.1039	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20251118	13.04	13.2	12.97	13.13	13169400	12.7365	up	up	correct
PBT.US	Permian Basin Royalty Trust	20251118	18.78	19	18.54	18.75	67500	18.6619	down	down	correct
PCF.US	High Income Securities Fund	20251118	6.19	6.2	6.15	6.17	76300	5.9955	down	down	correct
PCG.US	PG&E Corporation	20251118	16.35	16.54	16.15	16.15	28913300	16.0998	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20251118	50.715	50.715	50.715	50.715	25000	49.8937
PCM.US	PCM Fund Inc	20251118	6.13	6.13	5.99	6.01	110600	5.8251	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20251118	12.54	12.58	12.45	12.53	311100	12.2008	down	down	correct
PCOR.US	Procore Technologies Inc	20251118	71.61	73.48	71	73.07	1763078	73.07	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20251118	8.79	8.86	8.79	8.8	103700	8.6941	up	up	correct
PD.US	PagerDuty Inc	20251118	14.76	15.16	14.73	15.09	1606700	15.09	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20251118	17.67	17.68	17.42	17.58	4950100	16.954	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20251118	7.98	8.14	7.93	8.14	608000	8.14	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20251118	13.66	13.69	13.52	13.69	957700	13.3209	up	up	correct
PDS.US	Precision Drilling Corporation	20251118	57.54	58.68	57.39	58.53	37000	58.53	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20251118	12.81	12.97	12.8	12.86	161000	12.6143	up	up	correct
PEB.US	PG	20251118	19.18	19.18	18.2201	18.5	159659	18.1149	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20251118	82.29	83.1	82.15	82.36	1857400	81.7059	up	up	correct
PEN.US	Penumbra Inc	20251118	278.85	280.72	276.0101	278.1	308000	278.1	down	up	incorrect
PEO.US	Adams Natural Resources Fund Inc	20251118	21.86	22.13	21.64	22.11	26900	21.1764	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20251118	11.69	11.78	11.69	11.71	22100	11.4327	up	down	incorrect
PFE.US	Pfizer Inc	20251118	25.05	25.51	24.98	25.45	66511800	25.0307	up	up	correct
PFGC.US	Performance Food Group Company	20251118	94.17	95.12	93.54	94.58	1307500	94.58	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20251118	17.21	17.3646	17.19	17.27	27237	17.018	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20251118	8.26	8.282	8.17	8.2	277282	7.9663	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20251118	7.34	7.39	7.25	7.33	503300	7.1208	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20251118	9.51	9.58	9.5	9.51	34200	9.2665
PFS.US	Provident Financial Services Inc	20251118	17.72	18.1	17.72	18.01	698666	17.8219	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20251118	124.03	125.41	123.4	124.93	242900	124.5203	up	up	correct
PG.US	The Procter & Gamble Company	20251118	146.33	147.39	145.51	146.99	10735200	145.9537	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20251118	8.59	8.63	8.44	8.48	47200	8.2898	down	down	correct
PGR.US	The Progressive Corporation	20251118	226.62	228.84	224.745	224.88	3765023	211.4496	down	down	correct
PGRE.US	Paramount Group Inc	20251118	6.55	6.57	6.54	6.55	2346700	6.55
PGZ.US	Principal Real Estate Income Fund	20251118	10.1	10.17	10.09	10.13	39000	9.8224	up	down	incorrect
PH.US	Parker	20251118	815.2	822.97	806.22	817.3	682000	815.7796	up	up	correct
PHG.US	Koninklijke Philips N.V	20251118	27.46	27.62	27.25	27.49	627600	27.49	up	up	correct
PHI.US	PLDT Inc	20251118	21.73	21.98	21.55	21.92	83100	21.92	up	up	correct
PHK.US	PIMCO High Income Fund	20251118	4.77	4.79	4.73	4.78	929100	4.642	up	down	incorrect
PHM.US	PulteGroup Inc	20251118	113	114.25	111.65	113.49	2082400	113.2568	up	up	correct
PHR.US	Phreesia Inc	20251118	20.75	20.98	19.54	19.6	1191800	19.6	down	down	correct
PII.US	Polaris Inc	20251118	62.01	63.29	61.59	62.73	532800	61.4015	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20251118	3.39	3.39	3.28	3.35	107100	3.2834	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20251118	16.46	16.7	16.2	16.56	162700	16.2909	up	up	correct
PINS.US	Pinterest Inc	20251118	25.27	26.16	25.0703	25.77	12277760	25.77	up	up	correct
PIPR.US	Piper Sandler Companies	20251118	313.94	319.9	311.42	316.66	72300	310.0642	up	up	correct
PJT.US	PJT Partners Inc	20251118	158.44	163.655	157.83	161.86	211557	161.342	up	up	correct
PK.US	Park Hotels & Resorts Inc	20251118	10.07	10.27	10.02	10.19	3063493	9.9543	up	up	correct
PKE.US	Park Aerospace Corp	20251118	18.46	18.8199	18.25	18.65	92478	18.5408	up	up	correct
PKG.US	Packaging Corporation of America	20251118	196.22	197.93	194.49	196.63	608000	195.4328	up	up	correct
PKX.US	POSCO	20251118	53.43	54.55	53.43	54.24	201700	53.9168	up	down	incorrect
PLD.US	Prologis Inc	20251118	123.3	124.245	122.31	123.8	6382621	122.843	up	up	correct
PLNT.US	Planet Fitness Inc	20251118	101.77	104.5	101.26	103.41	1268982	103.41	up	up	correct
PLOW.US	Douglas Dynamics Inc	20251118	29.9	30.21	29.59	29.61	146700	29.3514	down	down	correct
PLTR.US	Palantir Technologies Inc	20251118	168.37	172.83	165.5	167.33	53710059	167.33	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20251118	22.16	22.305	22.15	22.25	751791	22.25	up	up	correct
PM.US	Philip Morris International Inc	20251118	154.12	157.62	152.81	155.85	5144000	154.4414	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20251118	7.83	7.84	7.8	7.81	292600	7.689	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20251118	6.09	6.12	6.09	6.1	57100	6.0213	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20251118	10.36	10.37	10.32	10.36	67300	10.2459
PMT.US	PennyMac Mortgage Investment Trust	20251118	12.33	12.41	12.26	12.36	754500	11.9809	up	down	incorrect
PNC.US	The PNC Financial Services Group Inc	20251118	178.48	181.73	177.08	180.08	1929049	178.7083	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20251118	6.99	6.99	6.94	6.94	37600	6.8514	down	up	incorrect
PNR.US	Pentair plc	20251118	101.32	102.76	100.87	102.12	1391900	101.865	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20251118	89.53	90.2	89.01	89.38	1160800	88.5107	down	down	correct
POR.US	Portland General Electric Company	20251118	49.22	49.39	48.65	48.81	1551600	48.273	down	down	correct
POST.US	Post Holdings Inc	20251118	106.21	107.8	105.1	107.2	671100	107.2	up	up	correct
PPG.US	PPG Industries Inc	20251118	95	95.28	93.73	94.82	3052700	94.2782	down	down	correct
PPL.US	PPL Corporation	20251118	36.92	37	36.47	36.49	6930100	36.1953	down	down	correct
PPT.US	Putnam Premier Income Trust	20251118	3.6	3.61	3.58	3.59	190600	3.5126	down	up	incorrect
PRA.US	ProAssurance Corporation	20251118	23.97	24.11	23.94	24.07	264300	24.07	up	up	correct
PRG.US	PROG Holdings Inc	20251118	26.31	26.53	26.0001	26.18	358713	26.18	down	down	correct
PRGO.US	Perrigo Company plc	20251118	13.5	13.52	13.25	13.39	5244900	12.8133	down	down	correct
PRI.US	Primerica Inc	20251118	255.68	259.86	254.89	258.49	194200	256.2795	up	up	correct
PRLB.US	Proto Labs Inc	20251118	46.89	47.3	46.07	47.16	158800	47.16	up	up	correct
PRO.US	PROS Holdings Inc	20251118	23.14	23.15	23.05	23.05	1291500	23.05	down	down	correct
PRS.US	Prudential Financial Inc	20251118	23.96	23.98	23.85	23.91	26511	23.5641	down	down	correct
PRT.US	PermRock Royalty Trust	20251118	3.9	3.95	3.9	3.93	15600	3.846	up	up	correct
PRU.US	Prudential Financial Inc	20251118	101.55	103.585	101.22	102.64	1839182	101.2664	up	up	correct
PSA.US	Public Storage	20251118	269.52	271.63	266.91	271.5	873529	268.5379	up	down	incorrect
PSEC.US	PA	20251118	17.33	17.33	17.265	17.265	657	16.9311	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20251118	20.31	20.37	20.21	20.23	44242	19.8602	down	up	incorrect
PSN.US	Parsons Corporation	20251118	81.43	82.8275	80.545	82.62	591990	82.62	up	down	incorrect
PSO.US	Pearson plc	20251118	13.12	13.19	13.08	13.18	839500	13.18	up	up	correct
PSTG.US	Pure Storage Inc	20251118	83.16	84.54	81.26	82.17	2553054	82.17	down	down	correct
PSTL.US	Postal Realty Trust Inc	20251118	15.58	15.78	15.385	15.74	130200	15.5357	up	up	correct
PSX.US	Phillips 66	20251118	136.02	139.04	135.77	138.41	2387500	137.2814	up	up	correct
PTA.US	Cohen & Steers Tax	20251118	19.36	19.44	19.2	19.31	256700	18.917	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20251118	13	13.1	12.83	12.92	1898700	12.5723	down	down	correct
PUK.US	Prudential plc	20251118	27.5	27.89	27.22	27.75	1705100	27.75	up	down	incorrect
PUMP.US	ProPetro Holding Corp	20251118	9.49	9.96	9.45	9.91	2587900	9.91	up	down	incorrect
PVH.US	PVH Corp	20251118	74.29	75	72.66	73.67	740200	73.5938	down	down	correct
PVL.US	Permianville Royalty Trust	20251118	1.86	1.87	1.78	1.8	72000	1.729	down	down	correct
PWR.US	Quanta Services Inc	20251118	422	443.22	420	439.29	1663447	439.1755	up	up	correct
PYT.US	PPLUS Trust Series GSC	20251118	23.51	23.51	23.51	23.51	138	23.1924
QD.US	Qudian Inc	20251118	4.79	4.95	4.75	4.91	308629	4.91	up	up	correct
QGEN.US	QIAGEN N.V	20251118	41.572	42.161	41.4105	42.1325	1396000	42.0903	up	down	incorrect
QSR.US	Restaurant Brands International Inc	20251118	68	68	67.245	67.39	2859364	66.7959	down	down	correct
QTWO.US	Q2 Holdings Inc	20251118	70.07	70.4	69.06	69.5	488703	69.5	down	down	correct
QVCC.US	QVCC	20251118	10.39	10.44	9.74	9.82	77300	8.9989	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20251118	10.46	10.5	10	10.05	25902	9.2149	down	down	correct
R.US	Ryder System Inc	20251118	163.18	166.75	162.53	166.03	497100	165.3232	up	down	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20251118	12.94	12.94	12.87	12.92	206600	12.5731	down	up	incorrect
RACE.US	Ferrari N.V	20251118	399.12	399.73	394.4	397.83	585751	397.83	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20251118	28.74	28.92	28.115	28.69	588607	28.69	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20251118	98.34	99.29	97.16	97.78	974300	97.2124	down	down	correct
RBC.US	Regal Beloit Corporation	20251118	428.47	431	421.71	423.39	220600	423.39	down	down	correct
RBLX.US	Roblox Corporation	20251118	100.465	103.22	99.96	101.73	4712111	101.73	up	up	correct
RBOT.US	WT	20251118	0.0219	0.022	0.0215	0.022	2777	0.022	up	up	correct
RC.US	Ready Capital Corporation	20251118	2.51	2.53	2.45	2.45	2203600	2.4387	down	down	correct
RCB.US	Ready Capital Corporation	20251118	24.54	24.54	24.5	24.54	2800	24.1553
RCI.US	Rogers Communications Inc	20251118	38.51	38.79	38.31	38.52	645700	38.1502	up	up	correct
RCL.US	Royal Caribbean Group	20251118	249.13	253.74	247.49	251.42	1572400	249.2374	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20251118	6.93	6.9717	6.86	6.94	88576	6.8097	up	up	correct
RCUS.US	Arcus Biosciences Inc	20251118	20.03	20.4438	19.44	20.19	1431418	20.19	up	up	correct
RDN.US	Radian Group Inc	20251118	34.42	34.83	34.17	34.48	632300	33.9693	up	up	correct
RDW.US	Redwire Corp	20251118	5.33	5.515	5.15	5.43	4903400	5.43	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20251118	13.95	14.07	13.83	14.02	1155800	14.02	up	up	correct
RELX.US	RELX PLC	20251118	40.27	40.36	40	40.27	2085100	40.27
RERE.US	AiHuiShou International Co. Ltd.	20251118	4	4.05	3.96	4.02	1532600	4.02	up	up	correct
RES.US	RPC Inc	20251118	5.2	5.36	5.17	5.31	1393500	5.2729	up	up	correct
REVG.US	REV Group Inc	20251118	50.44	51.705	50.44	51.1	638700	51.0508	up	up	correct
REX.US	REX American Resources Corporation	20251118	32.07	32.28	31.84	32.02	128200	32.02	down	up	incorrect
REXR.US	Rexford Industrial Realty Inc	20251118	40.2	40.92	40.14	40.81	1736400	40.3683	up	down	incorrect
REZI.US	Resideo Technologies Inc	20251118	29.57	30.31	29.08	29.51	1837300	29.51	down	up	incorrect
RF.US	Regions Financial Corporation	20251118	24	24.3	23.59	24.18	23726800	23.7004	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20251118	11.27	11.36	11.2	11.26	64100	11.0219	down	down	correct
RFL.US	Rafael Holdings Inc	20251118	1.2	1.25	1.19	1.23	122400	1.23	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20251118	14.48	14.48	14.25	14.3	17300	14.0333	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20251118	12.96	12.96	12.78	12.81	140100	12.572	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20251118	183.29	188.25	182.73	186.69	281129	185.8999	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20251118	30.09	30.81	30	30.78	237580	30.78	up	down	incorrect
RGS.US	Regis Corporation	20251118	26.05	26.74	25.84	25.84	14400	25.84	down	down	correct
RGT.US	Royce Global Value Trust Inc	20251118	12.24	12.24	12.14	12.17	10300	11.9906	down	up	incorrect
RH.US	RH	20251118	139.89	145.05	139	141.55	931100	141.55	up	down	incorrect
RHI.US	Robert Half International Inc	20251118	26.07	26.6	25.86	26.26	2564700	25.0508	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20251118	92.41	92.78	91.39	91.76	646800	90.6233	down	down	correct
RIG.US	Transocean Ltd	20251118	4.03	4.2	3.97	4.13	39681500	4.13	up	up	correct
RIO.US	Rio Tinto Group	20251118	69.22	70.03	68.92	69.74	3001700	67.8428	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20251118	11.25	11.32	11.11	11.23	154900	10.868	down	down	correct
RJF.US	Raymond James Financial Inc	20251118	154.48	157	153.27	155.78	1247100	155.2562	up	up	correct
RKT.US	Rocket Companies Inc	20251118	16.35	17.105	16.3	16.97	28781090	16.97	up	down	incorrect
RL.US	Ralph Lauren Corporation	20251118	321.21	329.27	320.6	328.26	542900	327.431	up	up	correct
RLI.US	RLI Corp	20251118	63.24	64.06	63.24	63.88	688200	63.5565	up	down	incorrect
RLJ.US	RLJ Lodging Trust	20251118	7.3	7.43	7.25	7.36	1479500	7.2166	up	down	incorrect
RLX.US	RLX Technology Inc	20251118	2.52	2.52	2.415	2.47	1871700	2.3667	down	down	correct
RM.US	Regional Management Corp	20251118	36.11	36.65	35.73	36.2	31600	35.5984	up	up	correct
RMD.US	ResMed Inc	20251118	245.19	247.31	243.79	246.22	1175600	245.651	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20251118	14.5	14.58	14.44	14.55	23700	14.2839	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20251118	14.21	14.21	14.006	14.04	64900	13.7839	down	down	correct
RMT.US	Royce Micro	20251118	9.64	9.79	9.6	9.73	110000	9.5148	up	up	correct
RNG.US	RingCentral Inc	20251118	26.61	26.63	25.66	26.14	2502600	26.14	down	down	correct
RNGR.US	Ranger Energy Services Inc	20251118	13.24	13.61	13.04	13.51	185000	13.4464	up	down	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20251118	20.41	20.5	20.28	20.4	135300	19.995	down	up	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20251118	263.24	267.48	260.9	265.83	315200	265.4397	up	up	correct
ROG.US	Rogers Corporation	20251118	76.94	79.57	76.53	79.24	166500	79.24	up	up	correct
ROK.US	Rockwell Automation Inc	20251118	366.67	370.19	363.92	366.01	1007275	364.7434	down	down	correct
ROL.US	Rollins Inc	20251118	57.98	59.03	57.69	58.61	3351700	58.4332	up	up	correct
ROP.US	Roper Technologies Inc	20251118	443.4	448.64	442.225	444.41	1071056	443.5015	up	up	correct
RPM.US	RPM International Inc	20251118	103.09	103.76	102.1401	102.59	858044	102.097	down	down	correct
RPT.US	RPT Realty	20251118	2.49	2.545	2.451	2.54	18667	14.9173	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20251118	11.68	11.74	11.58	11.66	445100	11.2837	down	down	correct
RRC.US	Range Resources Corporation	20251118	37.3	39.165	37.3	39.03	2781457	38.9333	up	up	correct
RRX.US	Regal Beloit Corporation	20251118	127.96	132.79	127.96	129.99	883400	129.6705	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20251118	264.89	269.34	263.1219	265.93	333747	263.671	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20251118	14.44	14.48	14.32	14.475	51800	14.0734	up	up	correct
RSG.US	Republic Services Inc	20251118	210.72	214.54	209.58	213.96	1806070	213.329	up	up	correct
RSI.US	Rush Street Interactive Inc	20251118	16.89	17.44	16.81	17.24	977204	17.24	up	down	incorrect
RSKD.US	Riskified Ltd.	20251118	4.65	4.795	4.591	4.73	430100	4.73	up	down	incorrect
RTX.US	Raytheon Technologies Corporation	20251118	176.7	177.93	174.31	174.72	3742714	173.456	down	down	correct
RVLV.US	Revolve Group Inc	20251118	20.57	21.28	20.413	21.2	727968	21.2	up	down	incorrect
RVT.US	Royce Value Trust Inc	20251118	15.12	15.31	15.06	15.21	240800	14.7231	up	up	correct
RWT.US	Redwood Trust Inc	20251118	5.05	5.07	5.01	5.07	803600	4.9107	up	up	correct
RY.US	Royal Bank of Canada	20251118	146.77	149.37	145.71	149.11	1680600	148.0779	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20251118	5.5	5.6	5.41	5.55	526000	5.55	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20251118	56.62	57.64	54.92	56.95	1027263	56.7603	up	up	correct
RYI.US	Ryerson Holding Corporation	20251118	19.61	20.13	19.425	20.1	680754	19.801	up	up	correct
RYN.US	Rayonier Inc	20251118	21.5	21.74	21.17	21.36	1934400	21.0889	down	down	correct
S.US	SentinelOne Inc.	20251118	16.2	16.414	15.862	16.17	5285900	16.17	down	up	incorrect
SA.US	Seabridge Gold Inc	20251118	23.91	24.65	23.71	24.48	691946	24.48	up	down	incorrect
SACH.US	PA	20251118	18.4	18.5	18.4	18.4999	887	18.0108	up	down	incorrect
SAFE.US	Safehold Inc	20251118	13.22	13.38	13.12	13.18	320298	13.0105	down	down	correct
SAH.US	Sonic Automotive Inc	20251118	61	61.88	60.5	61.67	124900	61.3114	up	up	correct
SAIC.US	Science Applications International Corporation	20251118	87.32	88.48	86.95	87.15	463900	86.864	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20251118	18.58	19.08	18.41	18.73	1523200	18.73	up	up	correct
SAM.US	The Boston Beer Company Inc	20251118	193.5	197.27	190.25	195.98	191700	195.98	up	up	correct
SAN.US	Banco Santander S.A	20251118	10.17	10.22	10.1	10.17	3850400	10.17
SAP.US	SAP SE	20251118	238.55	240.44	236.31	237.99	1399600	237.99	down	down	correct
SAR.US	Saratoga Investment Corp	20251118	22	22.38	21.97	22.26	72700	21.33	up	up	correct
SB.US	Safe Bulkers Inc	20251118	4.8	4.828	4.765	4.79	263649	4.7087	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20251118	14.16	14.73	14.15	14.65	1735700	14.65	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20251118	7.81	7.87	7.81	7.81	43100	7.644
SBR.US	Sabine Royalty Trust	20251118	76.5	78.92	75.29	78.23	41900	77.3297	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20251118	25.93	26.03	25.49	25.49	1029200	25.0077	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20251118	10.96	11.14	10.74	11	3709200	11	up	up	correct
SCCO.US	Southern Copper Corporation	20251118	124.7619	125.9425	122.7183	123.1548	1730131	122.5588	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20251118	14.38	14.42	14.15	14.28	213100	13.8319	down	down	correct
SCE.US	PL	20251118	16.59	16.67	16.54	16.55	17104	16.2561	down	down	correct
SCHW.US	The Charles Schwab Corporation	20251118	91.6	93.35	91.26	92.28	8505800	91.9694	up	up	correct
SCI.US	Service Corporation International	20251118	78.94	79.7	78.54	79.64	787400	79.2965	up	up	correct
SCL.US	Stepan Company	20251118	42.93	43.11	42.14	42.93	160800	42.2263
SCM.US	Stellus Capital Investment Corporation	20251118	11.69	11.87	11.52	11.81	355200	11.3351	up	up	correct
SCS.US	Steelcase Inc	20251118	15.45	15.7325	15.45	15.66	1235601	15.66	up	down	incorrect
SD.US	SandRidge Energy Inc	20251118	14.12	14.5	14.07	14.43	366600	14.43	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20251118	16.34	16.37	16.274	16.36	101300	16.0437	up	up	correct
SDRL.US	Seadrill Limited	20251118	31.02	31.9	30.04	31.42	435733	31.42	up	up	correct
SE.US	Sea Limited	20251118	143.52	148	143.49	147.26	4416800	147.26	up	up	correct
SEE.US	Sealed Air Corporation	20251118	41.93	42.82	41.81	42.81	5902487	42.6075	up	up	correct
SEM.US	Select Medical Holdings Corporation	20251118	12.69	12.83	12.61	12.8	670800	12.7461	up	up	correct
SEMR.US	SEMrush Holdings Inc	20251118	6.72	6.82	6.58	6.76	1453719	6.76	up	up	correct
SF.US	Stifel Financial Corp	20251118	115.32	117.75	114.9101	116.8001	1011000	77.2169	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20251118	21.27	21.44	21.2101	21.31	8009	20.9767	up	up	correct
SFL.US	SFL Corporation Ltd	20251118	8.17	8.27	8.1	8.26	1089200	8.0558	up	up	correct
SG.US	Sweetgreen Inc.	20251118	5.75	5.99	5.605	5.95	5605101	5.95	up	up	correct
SGU.US	Star Group L.P	20251118	11.89	12.04	11.51	11.78	149000	11.6097	down	up	incorrect
SHAK.US	Shake Shack Inc	20251118	86.19	87.0421	84.91	86.28	869166	86.28	up	down	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20251118	52	53.11	52	52.93	124100	52.93	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20251118	9.07	9.2	9.02	9.13	1976700	9.0398	up	up	correct
SHOP.US	Shopify Inc	20251118	137.5	142.42	136.18	140.45	12873800	140.45	up	up	correct
SHW.US	The Sherwin	20251118	322.92	327.05	318.22	323.83	2255300	323.1155	up	down	incorrect
SI.US	Silvergate Capital Corporation	20251118	14.27	15.05	14.2	14.85	121073	14.85	up	down	incorrect
SID.US	Companhia Siderúrgica Nacional	20251118	1.54	1.56	1.52	1.53	2348000	1.53	down	down	correct
SIG.US	Signet Jewelers Limited	20251118	94.56	95.49	92.8	93.98	856829	93.6546	down	up	incorrect
SII.US	Sprott Inc	20251118	85.02	87.6	85.02	86.56	182600	86.3464	up	up	correct
SITC.US	SITE Centers Corp	20251118	6.86	6.92	6.78	6.9	874546	5.9574	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20251118	126.97	128.865	125.6	127.41	632800	127.41	up	up	correct
SJM.US	The J. M. Smucker Company	20251118	107.56	107.72	106.1	106.69	1641500	105.6328	down	up	incorrect
SJT.US	San Juan Basin Royalty Trust	20251118	6	6.1	5.9	6.05	199500	6.05	up	up	correct
SKIL.US	Skillsoft Corp	20251118	10.01	10.7999	9.98	10.5	61387	10.5	up	up	correct
SKM.US	SK Telecom Co.Ltd	20251118	19.97	19.99	19.81	19.82	892500	19.82	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20251118	32.93	33.23	32.85	33.21	437500	32.9143	up	up	correct
SKY.US	Skyline Champion Corporation	20251118	77.57	78.905	76.6901	77.5	745829	77.5	down	down	correct
SLB.US	Schlumberger Limited	20251118	35.43	36.225	35.28	36.04	15306211	35.5479	up	down	incorrect
SLF.US	Sun Life Financial Inc	20251118	58.91	59.33	58.62	59.25	394300	57.9952	up	up	correct
SLG.US	SL Green Realty Corp	20251118	44.6	45.28	43.75	44.55	1713700	44.3068	down	down	correct
SLQT.US	SelectQuote Inc	20251118	1.49	1.5	1.4301	1.47	683848	1.47	down	down	correct
SM.US	SM Energy Company	20251118	18.09	19.4	18	19.1	3241247	18.8981	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20251118	16.88	17.02	16.77	16.86	1937200	16.86	down	down	correct
SMG.US	The Scotts Miracle	20251118	54.27	54.65	53.65	53.92	658000	52.7425	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20251118	7.64	7.73	7.4132	7.52	83592	7.52	down	up	incorrect
SMP.US	Standard Motor Products Inc	20251118	36.49	37.2	36.34	36.77	167300	36.4986	up	down	incorrect
SMRT.US	SmartRent Inc	20251118	1.4	1.44	1.37	1.4	642917	1.4
SMWB.US	Similarweb Ltd	20251118	7.2	7.44	6.98	7.14	414644	7.14	down	up	incorrect
SNA.US	Snap	20251118	327.41	331.66	320.8	329.9	359200	325.3963	up	up	correct
SNAP.US	Snap Inc	20251118	8.18	8.405	8.1	8.25	57663600	8.25	up	up	correct
SNDR.US	Schneider National Inc	20251118	20.62	21.17	20.51	21	752100	20.9268	up	up	correct
SNN.US	Smith & Nephew plc	20251118	32.43	32.74	32.23	32.54	531000	32.54	up	up	correct
SNOW.US	Snowflake Inc.	20251118	250.8	256.8699	248.02	254.51	2668156	254.51	up	up	correct
SNV.US	Synovus Financial Corp	20251118	43.89	45.51	43.8	45.11	778850	44.7764	up	up	correct
SNX.US	TD SYNNEX	20251118	145.69	148.5445	145.03	146.8	390130	146.3314	up	down	incorrect
SO.US	The Southern Company	20251118	91.04	91.41	90.53	90.69	4992500	89.9832	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20251118	22.1	22.2205	21.91	21.9994	17975	21.3575	down	down	correct
SOJD.US	SOJD	20251118	20.09	20.16	20.02	20.09	103500	19.7923
SOJE.US	SOJE	20251118	17.96	18.021	17.86	17.91	42400	17.6532	down	down	correct
SOL.US	ReneSola Ltd	20251118	1.82	1.88	1.81	1.85	227820	1.85	up	up	correct
SON.US	Sonoco Products Company	20251118	40.27	40.52	39.67	40.05	1067600	39.6781	down	down	correct
SONX.US	Sonendo Inc.	20251118	0.26	0.26	0.26	0.26	0	0.26
SONY.US	Sony Group Corporation	20251118	28.58	28.82	28.4198	28.67	3136991	28.67	up	up	correct
SOR.US	Source Capital Inc	20251118	45.5	46.1	45.06	45.565	5014	44.9698	up	up	correct
SOS.US	SOS Limited	20251118	1.32	1.4	1.2101	1.31	119946	1.31	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20251118	106.1379	106.1379	106.1379	106.1379	5	91.1021
SPB.US	Spectrum Brands Holdings Inc	20251118	55.25	55.25	53.58	54.31	551700	53.5326	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20251118	3.5	3.59	3.351	3.55	2523100	3.55	up	up	correct
SPE.US	Special Opportunities Fund Inc	20251118	15.24	15.24	15.04	15.07	13400	14.0835	down	down	correct
SPG.US	Simon Property Group Inc	20251118	180.27	182.16	179.78	181.93	945400	179.7193	up	up	correct
SPGI.US	S&P Global Inc	20251118	487.73	492.4	486.25	490.28	1208400	488.1832	up	up	correct
SPH.US	Suburban Propane Partners L.P	20251118	18.69	18.89	18.52	18.63	97800	18.3303	down	down	correct
SPIR.US	Spire Corporation	20251118	7.31	7.93	7.28	7.84	623882	7.84	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20251118	42	42.1	42	42	19028	42
SPNT.US	SiriusPoint Ltd	20251118	19.79	20.04	19.72	19.9	362000	19.9	up	up	correct
SPOT.US	Spotify Technology S.A	20251118	634.23	641.66	625.63	636.45	982800	636.45	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20251118	36.06	36.305	35.763	35.87	806819	35.87	down	down	correct
SPXC.US	SPX Corporation	20251118	205.05	207.21	200	204.36	254600	204.36	down	up	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20251118	17.33	17.34	17.13	17.17	35000	16.8452	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20251118	58.8	60.22	57.1	59.4	2328300	59.4	up	down	incorrect
SQNS.US	Sequans Communications S.A	20251118	5.87	6.18	5.77	6.04	465100	6.04	up	up	correct
SR.US	Spire Inc	20251118	85.06	86.6	84.96	86.16	542800	85.2953	up	up	correct
SRE.US	Sempra	20251118	91.9	92.35	90.66	91.6	3882400	90.9367	down	down	correct
SREA.US	Sempra Energy	20251118	22.12	22.32	21.9236	22.08	47874	21.7209	down	down	correct
SRG.US	Seritage Growth Properties	20251118	3.7	3.72	3.54	3.56	345200	3.56	down	down	correct
SRI.US	Stoneridge Inc	20251118	5.46	5.53	5.37	5.51	230911	5.51	up	down	incorrect
SRL.US	Scully Royalty Ltd	20251118	5.63	5.89	5.6	5.6	2000	5.6	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20251118	43.01	43.5	42.87	42.91	49347	39.3561	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20251118	157.75	159.5	156.32	158	460488	157.7162	up	up	correct
SSL.US	Sasol Limited	20251118	7.25	7.39	7.15	7.37	1201000	7.37	up	up	correct
SSTK.US	Shutterstock Inc	20251118	20.74	21.06	20.1	20.13	202671	19.3835	down	down	correct
ST.US	Sensata Technologies Holding plc	20251118	28.47	29.11	28.1601	28.84	1466952	28.7447	up	up	correct
STAG.US	STAG Industrial Inc	20251118	38.33	38.62	38.17	38.59	1174000	38.34	up	up	correct
STC.US	Stewart Information Services Corporation	20251118	71.65	72.73	71.46	72.07	146200	71.5474	up	up	correct
STE.US	STERIS plc	20251118	257.5	258.59	255.86	257	543800	256.3481	down	down	correct
STEM.US	Stem Inc	20251118	15.06	16.6	14.65	16.17	163800	16.17	up	up	correct
STG.US	Sunlands Technology Group	20251118	5.46	5.46	5.46	5.46	197	5.46
STK.US	Columbia Seligman Premium Technology Growth Fund	20251118	34.88	35.25	34.22	34.5	117800	34.0986	down	down	correct
STLA.US	Stellantis N.V	20251118	9.71	9.81	9.62	9.74	11149900	9.74	up	up	correct
STM.US	STMicroelectronics N.V	20251118	22.24	22.49	22.05	22.34	5732100	22.264	up	up	correct
STN.US	Stantec Inc	20251118	98.29	99.215	96.295	96.9	396939	96.7374	down	down	correct
STNG.US	Scorpio Tankers Inc	20251118	61.39	62.74	60.52	62.28	709600	61.924	up	up	correct
STT.US	State Street Corporation	20251118	112.33	114.51	111.63	113.2	1577800	112.4629	up	up	correct
STVN.US	Stevanato Group S.p.A.	20251118	21.37	22.04	20.67	20.84	974101	20.84	down	up	incorrect
STWD.US	Starwood Property Trust Inc	20251118	17.59	17.67	17.46	17.67	4031500	17.214	up	down	incorrect
STZ.US	Constellation Brands Inc	20251118	130.84	131.11	129.365	130.53	1875318	129.6859	down	down	correct
SU.US	Suncor Energy Inc	20251118	44.2	45.45	43.89	45.2	3484800	44.4179	up	up	correct
SUI.US	Sun Communities Inc	20251118	125.66	126.66	125.12	125.44	360800	124.4002	down	down	correct
SUN.US	Sunoco LP	20251118	53.35	55.2385	53.06	54.37	1279003	53.5011	up	up	correct
SUPV.US	Grupo Supervielle S.A	20251118	10.62	11.16	10.43	10.78	1668800	10.78	up	down	incorrect
SUZ.US	Suzano S.A	20251118	9.06	9.17	9.005	9.15	1975669	8.9533	up	up	correct
SWK.US	Stanley Black & Decker Inc	20251118	62.87	63.46	62.13	62.83	1404900	62.1008	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20251118	79.6	80.28	79.13	79.49	321900	78.9298	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20251118	5.99	5.99	5.95	5.96	41700	5.96	down	down	correct
SXC.US	SunCoke Energy Inc	20251118	6.32	6.41	6.25	6.37	1134400	6.2743	up	up	correct
SXI.US	Standex International Corporation	20251118	230.52	231.14	226.17	226.18	88800	225.8792	down	down	correct
SXT.US	Sensient Technologies Corporation	20251118	92.74	93.75	91.87	93.33	226883	92.9271	up	up	correct
SYF.US	Synchrony Financial	20251118	69.63	72.13	69.515	71.22	4652300	70.9312	up	up	correct
SYK.US	Stryker Corporation	20251118	360.13	365.25	357.46	359.52	1760800	358.6266	down	down	correct
SYY.US	Sysco Corporation	20251118	75.6	76.12	75.2	75.9	2619500	75.3438	up	up	correct
T.US	PC	20251118	19	19.0504	18.86	18.89	195878	18.6023	down	up	incorrect
TAC.US	TransAlta Corporation	20251118	14.17	14.65	14.11	14.42	1365300	14.321	up	down	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20251118	13.95	14.13	13.91	14.07	4673500	14.07	up	up	correct
TAL.US	TAL Education Group	20251118	10.95	11.33	10.8	11.23	2626300	11.23	up	up	correct
TALO.US	Talos Energy Inc	20251118	10.29	10.8	10.23	10.67	1897000	10.67	up	down	incorrect
TAP.US	Molson Coors Beverage Company	20251118	45.93	46.705	45.5	46.45	2987596	45.5024	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20251118	22.25	22.34	22.18	22.21	59938	21.8843	down	down	correct
TBI.US	TrueBlue Inc	20251118	4.97	4.97	4.65	4.65	180000	4.65	down	up	incorrect
TCI.US	Transcontinental Realty Investors Inc	20251118	45.5	45.99	45.5	45.99	500	45.99	up	up	correct
TD.US	The Toronto	20251118	81.12	82.47	80.53	82.26	1636400	81.5904	up	up	correct
TDC.US	Teradata Corporation	20251118	26.13	26.85	25.95	26.79	1581800	26.79	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20251118	11.17	11.22	11.1	11.22	78770	11.1204	up	up	correct
TDG.US	TransDigm Group Incorporated	20251118	1345.0601	1365.6899	1338.21	1351.0601	388200	1351.0601	up	up	correct
TDOC.US	Teladoc Health Inc	20251118	6.79	7.055	6.665	7	7776873	7	up	up	correct
TDS.US	Telephone and Data Systems Inc	20251118	37.54	38.24	37.38	38.09	875200	38.0504	up	up	correct
TDW.US	Tidewater Inc	20251118	55.89	58.17	55.71	57.18	526300	57.18	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20251118	499.55	505.14	494.55	504.17	575800	504.17	up	up	correct
TECK.US	Teck Resources Limited	20251118	39.74	40.01	38.59	39.08	5844200	39.0024	down	down	correct
TEF.US	Telefónica S.A	20251118	4.19	4.21	4.14	4.15	1152069	3.9745	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20251118	6.36	6.4	6.34	6.36	271500	5.9368
TEL.US	TE Connectivity Ltd	20251118	232.99	233.7	229.86	231.54	2217500	230.0685	down	down	correct
TEN.US	Tenneco Inc	20251118	25.35	25.88	25.05	25.53	376200	24.5323	up	up	correct
TEO.US	Telecom Argentina S.A	20251118	12.93	13.4	12.54	12.89	141300	12.4472	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20251118	24.43	25.07	24.22	24.84	11692400	24.84	up	down	incorrect
TEX.US	Terex Corporation	20251118	43.57	44.5699	43.56	44.14	1071151	44.0257	up	up	correct
TFC.US	Truist Financial Corporation	20251118	43.7	44.75	43.58	44.34	6656200	43.8972	up	up	correct
TFII.US	TFI International Inc	20251118	83.83	84.65	82.67	83.22	186200	82.8463	down	down	correct
TFSA.US	TFSA	20251118	24.9	24.9	24.9	24.9	1500	24.4659
TFX.US	Teleflex Incorporated	20251118	103.5	108.56	103.1	107.47	907300	107.1592	up	up	correct
TG.US	Tredegar Corporation	20251118	8.37	8.52	8.07	8.1	174700	8.1	down	down	correct
TGNA.US	TEGNA Inc	20251118	19.9	20.1	19.79	19.9	1225800	19.7709
TGS.US	Transportadora de Gas del Sur S.A	20251118	29.9	31.23	29.16	30.6	200700	30.6	up	up	correct
TGT.US	Target Corporation	20251118	87.84	90.02	87.62	88.53	10063380	87.6387	up	up	correct
THC.US	Tenet Healthcare Corporation	20251118	191.46	193.74	190.96	193	893828	193	up	up	correct
THG.US	The Hanover Insurance Group Inc	20251118	178.07	181.55	178.07	181.12	153700	180.1893	up	up	correct
THO.US	Thor Industries Inc	20251118	95.73	96.77	95.03	96.08	399000	95.6061	up	down	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20251118	18.18	18.245	18.09	18.15	128200	17.4776	down	up	incorrect
THR.US	Thermon Group Holdings Inc	20251118	33.4	33.94	32.89	33.68	182400	33.68	up	up	correct
THS.US	TreeHouse Foods Inc	20251118	23.67	23.87	23.6	23.73	1715500	23.73	up	up	correct
THW.US	Tekla World Healthcare Fund	20251118	12.66	12.66	12.46	12.58	115800	12.127	down	down	correct
TISI.US	Team Inc	20251118	15.11	16.33	15.11	15.35	11435	15.35	up	up	correct
TJX.US	The TJX Companies Inc	20251118	144.25	146.85	143.8155	145.58	10007700	145.1696	up	up	correct
TK.US	Teekay Corporation	20251118	10.16	10.6	9.86	10.49	1571700	10.49	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20251118	5.56	5.64	5.56	5.62	2458900	5.5029	up	up	correct
TKR.US	The Timken Company	20251118	73.95	75.21	73.62	74.33	936700	73.7642	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20251118	21.25	21.44	21.21	21.3	788600	21.3	up	up	correct
TLYS.US	Tilly's Inc	20251118	1.28	1.3	1.21	1.27	38000	1.27	down	down	correct
TM.US	Toyota Motor Corporation	20251118	195.55	196.94	194.99	195.96	260600	195.96	up	up	correct
TME.US	Tencent Music Entertainment Group	20251118	18.5	18.785	18.13	18.7	8072800	18.7	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20251118	57.52	58.46	56.62	58.33	1046900	58.33	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20251118	562.85	578.22	556.46	576.03	1916000	575.5972	up	up	correct
TNC.US	Tennant Company	20251118	69.97	70.5899	68.95	69.25	99303	68.616	down	down	correct
TNET.US	TriNet Group Inc	20251118	54.52	55.45	54.4688	55.27	286024	55.013	up	down	incorrect
TNK.US	Teekay Tankers Ltd	20251118	62.35	63.295	61.397	63.03	349842	62.8287	up	down	incorrect
TNL.US	Travel + Leisure Co	20251118	61.33	62.415	60.34	61.83	535719	61.3479	up	down	incorrect
TOL.US	Toll Brothers Inc	20251118	125.08	126.955	123.9	126.38	932512	126.1469	up	up	correct
TOST.US	Toast Inc.	20251118	34.25	34.72	33.63	33.74	10411030	33.74	down	down	correct
TPB.US	Turning Point Brands Inc	20251118	100.39	103.61	99.26	101.5	239500	101.4302	up	up	correct
TPC.US	Tutor Perini Corporation	20251118	60.68	61.99	59.76	60.48	611700	60.4271	down	down	correct
TPH.US	Tri Pointe Homes Inc	20251118	30.53	30.97	30.22	30.82	710868	30.82	up	up	correct
TPL.US	Texas Pacific Land Corporation	20251118	936.0489	945.999	891.9992	920.1191	407964	305.7883	down	up	incorrect
TPR.US	Tapestry Inc	20251118	100.93	103.56	100.4043	103.28	2855686	102.6458	up	up	correct
TPTA.US	TPTA	20251118	23.4	23.44	23.023	23.39	36500	23.0212	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20251118	5.99	6.1	5.935	6.05	313300	5.8194	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20251118	20.96	21.16	20.92	20.98	18071	20.8436	up	up	correct
TR.US	Tootsie Roll Industries Inc	20251118	39.51	40.03	39.34	39.95	138844	38.6127	up	up	correct
TRC.US	Tejon Ranch Co	20251118	15.95	16.04	15.7	15.94	82400	15.94	down	down	correct
TREX.US	Trex Company Inc	20251118	31.07	31.49	30.4	31.03	2770569	31.03	down	down	correct
TRGP.US	Targa Resources Corp	20251118	169.05	171.53	168.3	169.58	1298900	168.7385	up	up	correct
TRI.US	Thomson Reuters Corporation	20251118	138.25	138.25	134.57	135.67	1472500	134.6473	down	down	correct
TRN.US	Trinity Industries Inc	20251118	25.92	25.92	24.76	25.21	526600	24.9281	down	down	correct
TRNO.US	Terreno Realty Corporation	20251118	60.01	60.45	59.75	60.29	346400	59.7789	up	down	incorrect
TROX.US	Tronox Holdings plc	20251118	3.1	3.13	2.97	3.08	3616000	3.0575	down	up	incorrect
TRP.US	TC Energy Corporation	20251118	54.3	54.81	53.95	54.18	2356300	53.595	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20251118	8.85	8.87	8.735	8.81	637200	8.5779	down	down	correct
TRU.US	TransUnion	20251118	78.83	80.75	78.83	80.17	1340000	79.921	up	up	correct
TRV.US	The Travelers Companies Inc	20251118	284.26	289.29	283.59	286.85	1199900	285.7197	up	down	incorrect
TS.US	Tenaris S.A	20251118	39.57	40.37	39.53	40.31	1305300	39.719	up	up	correct
TSE.US	Trinseo S.A	20251118	1.01	1.01	0.807	0.85	755900	0.85	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20251118	4.89	4.9	4.89	4.9	46600	4.7063	up	down	incorrect
TSLX.US	Sixth Street Specialty Lending Inc	20251118	20.68	20.96	20.53	20.88	583700	20.4155	up	down	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20251118	277.55	280.19	272.72	277.91	11850370	277.1976	up	up	correct
TSN.US	Tyson Foods Inc	20251118	53.34	53.95	52.92	53.66	2578173	52.7621	up	up	correct
TSQ.US	Townsquare Media Inc	20251118	5	5.04	4.85	4.94	61900	4.7751	down	down	correct
TT.US	Trane Technologies plc	20251118	412.16	415.5	406.94	407.04	975600	405.1189	down	down	correct
TTC.US	The Toro Company	20251118	69.29	70.15	68.81	69.38	665800	69.0316	up	down	incorrect
TTE.US	TotalEnergies SE	20251118	63.99	65.15	63.86	64.95	1439100	64.0419	up	up	correct
TTI.US	TETRA Technologies Inc	20251118	7.39	7.71	7.24	7.67	1305700	7.67	up	down	incorrect
TU.US	TELUS Corporation	20251118	14.15	14.17	13.56	13.58	12224100	13.276	down	down	correct
TUYA.US	Tuya Inc	20251118	2.02	2.045	1.99	2.01	804010	2.01	down	down	correct
TV.US	Grupo Televisa S.A.B	20251118	2.83	2.9	2.78	2.84	921500	2.84	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20251118	24.013	24.2	24.013	24.2	6769	23.9356	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20251118	24.15	24.29	24.15	24.29	5275	24.1522	up	up	correct
TWI.US	Titan International Inc	20251118	7.36	7.415	7.255	7.36	458230	7.36
TWLO.US	Twilio Inc	20251118	116.98	122.51	116.62	120.68	2208841	120.68	up	up	correct
TWN.US	The Taiwan Fund Inc	20251118	54.5	54.5	52.86	53.24	33800	47.7118	down	down	correct
TWO.US	Two Harbors Investment Corp	20251118	9.56	9.6	9.43	9.54	1157865	9.2334	down	down	correct
TX.US	Ternium S.A	20251118	36.09	36.34	35.75	36.02	90900	36.02	down	up	incorrect
TXT.US	Textron Inc	20251118	80.05	80.46	79.32	79.85	952500	79.8316	down	down	correct
TY.US	Tri	20251118	33.43	33.7	33.31	33.49	31700	33.2305	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20251118	44.13	44.3	44.01	44.24	102600	42.403	up	up	correct
TYL.US	Tyler Technologies Inc	20251118	463.24	469.13	461.77	466.25	437853	466.25	up	up	correct
U.US	Unity Software Inc	20251118	36.12	37.43	35.5	37	6359160	37	up	up	correct
UA.US	Under Armour Inc	20251118	4.035	4.14	4.01	4.09	3773631	4.09	up	up	correct
UAA.US	Under Armour Inc	20251118	4.2	4.3	4.17	4.27	7465100	4.27	up	up	correct
UAN.US	CVR Partners LP	20251118	97.3	100.89	95.8	98.89	54430	98.5225	up	up	correct
UBER.US	Uber Technologies Inc	20251118	92.1	92.923	89.33	90.86	17439400	90.86	down	up	incorrect
UBS.US	UBS Group AG	20251118	37.81	38.21	37.73	38.03	1979200	38.03	up	down	incorrect
UDR.US	UDR Inc	20251118	34.59	34.73	34.36	34.47	2003200	34.0674	down	down	correct
UE.US	Urban Edge Properties	20251118	18.62	18.8	18.46	18.76	766900	18.5787	up	up	correct
UFI.US	Unifi Inc	20251118	3.34	3.35	3.22	3.22	94498	3.22	down	down	correct
UGI.US	UGI Corporation	20251118	34.81	35.12	34.57	34.92	2405800	34.5758	up	down	incorrect
UGP.US	Ultrapar Participações S.A	20251118	4.13	4.22	4.11	4.2	2187800	4.0266	up	up	correct
UHS.US	Universal Health Services Inc	20251118	226.03	229.35	224.2	228.84	686000	228.4303	up	up	correct
UHT.US	Universal Health Realty Income Trust	20251118	39.89	39.95	39.4	39.86	69900	39.1429	down	down	correct
UI.US	Ubiquiti Inc	20251118	537.23	549.5	527	532.1	159577	531.5088	down	down	correct
UIS.US	Unisys Corporation	20251118	2.52	2.59	2.51	2.54	563300	2.54	up	up	correct
UL.US	Unilever PLC	20251118	59.3193	59.5696	59.0791	59.4494	2319367	66.3743	up	up	correct
UMC.US	United Microelectronics Corporation	20251118	6.99	7.12	6.99	7.06	7756900	7.06	up	up	correct
UMH.US	UMH Properties Inc	20251118	14.76	14.87	14.71	14.78	394000	14.5733	up	up	correct
UNF.US	UniFirst Corporation	20251118	158.71	161.1	154	158.71	152300	158.1643
UNFI.US	United Natural Foods Inc	20251118	34.46	35.945	34.26	35.51	1177945	35.51	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20251118	317.01	317.5	308.77	313.58	9182145	311.4857	down	down	correct
UNM.US	Unum Group	20251118	75.42	76.9799	75.24	76.72	1170884	76.2574	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20251118	23.7	23.89	23.7	23.89	10267	23.1118	up	up	correct
UNP.US	Union Pacific Corporation	20251118	221.71	221.97	219.89	220.82	3863184	218.3945	down	down	correct
UP.US	Wheels Up Experience Inc	20251118	0.933	1.03	0.903	0.989	3478300	0.989	up	up	correct
UPS.US	United Parcel Service Inc	20251118	93.6	93.68	92.07	92.83	6347751	91.5532	down	down	correct
URI.US	United Rentals Inc	20251118	806.04	813.11	798.9	800.5	781000	798.701	down	up	incorrect
USA.US	Liberty All	20251118	5.96	5.98	5.9	5.94	1783730	5.7706	down	down	correct
USAC.US	USA Compression Partners LP	20251118	23.52	23.57	23.16	23.43	124200	22.9409	down	down	correct
USB.US	U.S. Bancorp	20251118	45.27	46.34	45.02	45.92	8035200	45.4803	up	up	correct
USDP.US	USD Partners LP	20251118	0.007	0.008	0.007	0.007	1700	0.007
USFD.US	US Foods Holding Corp	20251118	71.37	71.68	70.71	71.33	1255055	71.33	down	down	correct
USNA.US	USANA Health Sciences Inc	20251118	18.68	19.02	18.51	18.76	242000	18.76	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20251118	69.83	70.25	67.18	68.94	219300	68.94	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20251118	24	24.22	23.89	23.96	359200	23.5134	down	down	correct
UTI.US	Universal Technical Institute Inc	20251118	28.28	29.01	28.21	28.95	365600	28.95	up	down	incorrect
UTL.US	Unitil Corporation	20251118	48.26	48.55	47.67	47.96	65300	47.5137	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20251118	34.03	34.3	33.61	33.79	122200	33.4697	down	down	correct
UVV.US	Universal Corporation	20251118	52.51	53.09	52.25	52.99	138500	52.1926	up	down	incorrect
UWMC.US	WS	20251118	4.9	5.02	4.81	4.96	8429687	4.96	up	down	incorrect
UZD.US	UZD	20251118	20.81	21.07	20.78	20.87	1700	20.106	up	down	incorrect
UZE.US	United States Cellular Preferred 5.500% due 2070	20251118	17.92	17.99	17.78	17.91	9200	17.2512	down	down	correct
UZF.US	UZF	20251118	17.95	18.07	17.763	17.93	5500	17.27	down	down	correct
V.US	Visa Inc	20251118	324.5	325	318	321.18	9170422	320.5191	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20251118	45.05	47.1	44.58	46.58	939700	45.4073	up	up	correct
VAL.US	WT	20251118	2.821	2.84	2.6	2.82	24482	2.82	down	down	correct
VALE.US	Vale S.A.	20251118	12.14	12.28	12.05	12.17	26444000	11.5555	up	up	correct
VATE.US	Innovate Corp	20251118	4.8	5.2	4.8	5.12	12700	5.12	up	up	correct
VBF.US	Invesco Bond Fund	20251118	15.47	15.51	15.44	15.46	57800	15.2522	down	up	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20251118	11.29	11.29	11.14	11.19	66500	10.9948	down	down	correct
VEEV.US	Veeva Systems Inc	20251118	275.63	279.15	273.45	273.72	1916999	273.72	down	down	correct
VEL.US	Velocity Financial Inc	20251118	18.105	18.3495	18.04	18.3	70094	18.3	up	up	correct
VET.US	Vermilion Energy Inc	20251118	8.7	9.21	8.66	9.17	1613400	9.0719	up	up	correct
VFC.US	V.F. Corporation	20251118	14.16	14.69	14.08	14.56	4354600	14.4879	up	up	correct
VGI.US	Virtus Global Multi	20251118	7.75	7.76	7.6	7.74	57700	7.5076	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20251118	10.16	10.19	10.11	10.17	122100	9.9822	up	up	correct
VHC.US	VirnetX Holding Corp	20251118	23.09	25.83	23	24.52	23900	24.52	up	up	correct
VHI.US	Valhi Inc	20251118	12.48	12.48	12.04	12.29	7100	12.2084	down	down	correct
VICI.US	VICI Properties Inc	20251118	29.715	29.91	29.325	29.57	11020300	29.1	down	down	correct
VIPS.US	Vipshop Holdings Limited	20251118	19.23	19.69	19.05	19.63	3530700	19.63	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20251118	48.25	50.4	47.71	49.94	964373	49.94	up	up	correct
VIV.US	Telefônica Brasil S.A	20251118	12.94	13.1	12.9	13.05	497400	12.9463	up	up	correct
VKQ.US	Invesco Municipal Trust	20251118	9.67	9.67	9.6	9.61	142800	9.4261	down	up	incorrect
VLN.US	Valens	20251118	1.53	1.56	1.5	1.52	644700	1.52	down	down	correct
VLO.US	Valero Energy Corporation	20251118	177.71	185.62	176.8	185.43	3387500	183.1479	up	down	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20251118	6.29	6.42	5.79	6.31	1105100	6.31	up	up	correct
VLT.US	Invesco High Income Trust II	20251118	11.2	11.26	11.15	11.21	8100	10.9292	up	up	correct
VMC.US	Vulcan Materials Company	20251118	278.86	283.52	277.94	281.87	921700	281.87	up	up	correct
VMI.US	Valmont Industries Inc	20251118	386.13	392.82	380.32	386.82	194274	386.1898	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20251118	9.63	9.65	9.62	9.62	146000	9.4357	down	up	incorrect
VNCE.US	Vince Holding Corp	20251118	2.41	2.48	2.4	2.41	55400	2.41
VNO.US	Vornado Realty Trust	20251118	32.95	33.35	32.61	33.29	1835500	32.5697	up	down	incorrect
VNT.US	Vontier Corporation	20251118	34.44	35.02	34.13	34.67	1763461	34.6236	up	up	correct
VOC.US	VOC Energy Trust	20251118	2.9855	3.0046	2.9124	2.95	58444	2.8624	down	down	correct
VOYA.US	Voya Financial Inc	20251118	68.08	70.07	68.08	69.65	1131714	68.7213	up	up	correct
VPG.US	Vishay Precision Group Inc	20251118	30	30.76	29.96	30.29	139800	30.29	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20251118	10.68	10.71	10.62	10.63	44500	10.4323	down	down	correct
VRT.US	Vertiv Holdings Co	20251118	163.31	169.126	158	164.86	7586300	164.7985	up	up	correct
VSH.US	Vishay Intertechnology Inc	20251118	12.56	12.75	12.37	12.42	1408043	12.3316	down	down	correct
VST.US	Vistra Corp	20251118	172.66	177.42	170.66	174.42	3279100	174.1771	up	up	correct
VTEX.US	VTEX	20251118	3.8	3.925	3.77	3.86	1995400	3.86	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20251118	11.15	11.21	11.14	11.16	49900	10.965	up	up	correct
VTOL.US	Bristow Group Inc	20251118	37.26	37.94	37	37.26	148800	37.26
VTR.US	Ventas Inc	20251118	79.39	80.29	79.03	79.86	3175524	79.3739	up	up	correct
VVR.US	Invesco Senior Income Trust	20251118	3.29	3.31	3.27	3.3	734300	3.187	up	down	incorrect
VVV.US	Valvoline Inc	20251118	31.69	31.76	30.99	31.42	3361900	31.42	down	up	incorrect
VZ.US	Verizon Communications Inc	20251118	41.03	41.5	40.99	41.48	24067500	40.7726	up	up	correct
W.US	Wayfair Inc	20251118	97.68	98.29	94.19	95.81	3820900	95.81	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20251118	197.77	201.06	196.98	197.61	951674	197.3708	down	down	correct
WAL.US	Western Alliance Bancorporation	20251118	73.25	75.3	73.25	73.97	1042793	73.6292	up	up	correct
WAT.US	Waters Corporation	20251118	379.95	380.96	372.27	376.63	446000	376.63	down	up	incorrect
WBS.US	Webster Financial Corporation	20251118	54.23	55.63	53.64	55.34	954374	55.0373	up	down	incorrect
WCC.US	WESCO International Inc	20251118	245.5	250.64	243.99	249.02	595200	248.6125	up	up	correct
WCN.US	Waste Connections Inc	20251118	169.99	172.67	169.27	172.16	1158700	171.7959	up	up	correct
WD.US	Walker & Dunlop Inc	20251118	61.98	62.9399	61.25	61.81	224984	61.1341	down	down	correct
WDH.US	Waterdrop Inc	20251118	1.66	1.66	1.635	1.66	47436	1.66
WDI.US	Western Asset Diversified Income Fund	20251118	14.51	14.51	14.35	14.48	190200	13.8839	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20251118	11.15	11.15	10.98	11.06	26500	10.7835	down	down	correct
WEAV.US	Weave Communications Inc.	20251118	5.97	6.055	5.76	5.81	1298677	5.81	down	up	incorrect
WEC.US	WEC Energy Group Inc	20251118	112.32	112.61	111.49	111.6	2139000	110.6678	down	down	correct
WELL.US	Welltower Inc	20251118	197.99	200.64	197.37	198.29	3990304	197.5889	up	down	incorrect
WES.US	Western Midstream Partners LP	20251118	38.83	39.355	38.81	39.03	1179790	38.1733	up	down	incorrect
WEX.US	WEX Inc	20251118	138.47	138.85	133.65	136.57	477440	136.57	down	down	correct
WF.US	Woori Financial Group Inc	20251118	52.93	53.98	48.8295	53.61	73409	53.61	up	up	correct
WFC.US	Wells Fargo & Company	20251118	83.42	84.76	82.93	83.86	14233900	83.4499	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20251118	58.89	59.39	58.14	58.25	194547	57.9423	down	down	correct
WGO.US	Winnebago Industries Inc	20251118	32.34	32.91	32.145	32.8	423272	32.5508	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20251118	69.9	71.79	69.635	71.49	1773500	71.1081	up	up	correct
WHD.US	Cactus Inc	20251118	39.76	40.72	39.2	40.58	684171	40.3428	up	up	correct
WHG.US	Westwood Holdings Group Inc	20251118	15.61	16.09	15.61	15.88	6005	15.6027	up	up	correct
WHR.US	Whirlpool Corporation	20251118	68	68.91	67.01	68.68	1564520	66.9174	up	up	correct
WIA.US	Western Asset Inflation	20251118	8.33	8.37	8.33	8.34	24700	8.1335	up	up	correct
WIT.US	Wipro Limited	20251118	2.61	2.63	2.6	2.63	9089319	2.563	up	up	correct
WIW.US	Western Asset Inflation	20251118	8.77	8.77	8.72	8.73	247100	8.4793	down	down	correct
WK.US	Workiva Inc	20251118	88.92	90.7	88.36	90.7	596900	90.7	up	up	correct
WLK.US	Westlake Chemical Corporation	20251118	59.05	59.68	57.43	58.65	1410319	57.8487	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20251118	17.92	18.1812	17.75	17.9	79725	17.5099	down	down	correct
WM.US	Waste Management Inc	20251118	208.76	211.62	207.5	211.3	2459577	210.4861	up	up	correct
WMB.US	The Williams Companies Inc	20251118	59.83	60.32	59.13	59.17	7299507	58.6844	down	down	correct
WMK.US	Weis Markets Inc	20251118	65.59	65.81	64.95	65.47	85388	65.1711	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20251118	139.42	143.4	137.53	142.02	939255	141.7032	up	up	correct
WMT.US	Walmart Inc	20251118	102.98	103.34	101.38	101.39	17604500	101.1837	down	down	correct
WNC.US	Wabash National Corporation	20251118	7.5	7.76	7.5	7.76	561510	7.6936	up	down	incorrect
WOLF.US	Wolfspeed Inc	20251118	17.84	18.7	17.54	17.59	603800	17.59	down	up	incorrect
WOR.US	Worthington Industries Inc	20251118	52.74	52.88	52	52.67	124894	52.4985	down	down	correct
WOW.US	WideOpenWest Inc	20251118	5.17	5.19	5.17	5.18	360429	5.18	up	up	correct
WPC.US	W. P. Carey Inc	20251118	66.87	67.1752	66.6038	66.88	987298	65.9375	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20251118	103.11	104.08	101.78	103.06	1580273	102.8966	down	down	correct
WPP.US	WPP plc	20251118	20.25	20.7	20.13	20.54	783900	20.54	up	up	correct
WRB.US	W. R. Berkley Corporation	20251118	76.96	78.01	76.86	77.5	2174796	76.185	up	up	correct
WRBY.US	Warby Parker Inc.	20251118	16.49	17.43	16.461	17.15	3263000	17.15	up	up	correct
WSM.US	Williams	20251118	177.7	182.13	176.135	180.75	1853757	180.1819	up	up	correct
WSO.US	Watsco Inc	20251118	336.87	342	335.02	340.41	363587	337.7233	up	up	correct
WSR.US	Whitestone REIT	20251118	13.33	13.33	13.09	13.11	224676	13.0656	down	down	correct
WST.US	West Pharmaceutical Services Inc	20251118	260.26	262.51	257.33	260.14	480093	259.9021	down	down	correct
WTI.US	W&T Offshore Inc	20251118	1.87	1.95	1.85	1.93	1123100	1.92	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20251118	1900.77	1918	1900.01	1900.34	21047	1900.34	down	down	correct
WTRG.US	Essential Utilities Inc	20251118	39.82	39.96	39.01	39.15	2430100	38.7911	down	down	correct
WTS.US	Watts Water Technologies Inc	20251118	264.96	268.6499	262.96	266.87	116981	265.9473	up	up	correct
WTTR.US	Select Energy Services Inc	20251118	9.62	9.905	9.54	9.78	697363	9.7234	up	up	correct
WU.US	The Western Union Company	20251118	8.88	8.88	8.72	8.73	8509185	8.5154	down	down	correct
WWW.US	Wolverine World Wide Inc	20251118	14.61	15.09	14.54	14.92	1340851	14.8378	up	up	correct
WY.US	Weyerhaeuser Company	20251118	21.48	21.64	21.24	21.57	6615828	21.3665	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20251118	4.63	4.635	4.55	4.56	1034600	4.3685	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20251118	13.45	13.79	13.44	13.69	920218	13.5575	up	up	correct
XOM.US	Exxon Mobil Corporation	20251118	117.26	119.48	116.48	119.03	15808500	118.2419	up	up	correct
XPEV.US	XPeng Inc	20251118	22.19	22.915	21.93	22.62	14754200	22.62	up	up	correct
XPO.US	XPO Logistics Inc	20251118	127.18	130.73	126.48	128.83	913500	128.83	up	up	correct
XPOF.US	Xponential Fitness Inc.	20251118	5.78	5.83	5.58	5.64	762200	5.64	down	down	correct
XPRO.US	Frank’s International NV	20251118	13.28	13.9	13.2	13.88	791500	13.88	up	up	correct
XYF.US	X Financial	20251118	11.12	11.38	11	11.09	210600	11.09	down	up	incorrect
XYL.US	Xylem Inc	20251118	140.29	140.74	138.02	140.16	1611241	139.2925	down	up	incorrect
YALA.US	Yalla Group Limited	20251118	6.75	6.965	6.7	6.94	309600	6.94	up	up	correct
YELP.US	Yelp Inc	20251118	27.4	28.47	27.2925	28.11	1077280	28.11	up	up	correct
YETI.US	YETI Holdings Inc	20251118	35.68	36.43	35.26	36.3	1487700	36.3	up	up	correct
YEXT.US	Yext Inc	20251118	8.22	8.32	8.2	8.28	663200	8.28	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20251118	10.81	11.02	10.53	10.95	8529300	10.95	up	up	correct
YOU.US	Clear Secure Inc.	20251118	35	35.68	34.66	34.94	1197218	34.8161	down	down	correct
YPF.US	YPF Sociedad Anónima	20251118	37.86	39.38	37.27	38.66	1937600	38.66	up	up	correct
YRD.US	Yiren Digital Ltd	20251118	4.96	4.99	4.83	4.85	80700	4.85	down	down	correct
YSG.US	Yatsen Holding Limited	20251118	5.46	5.75	5.3	5.52	374600	5.52	up	up	correct
YUM.US	Yum! Brands Inc	20251118	148.23	149.58	147.94	148.82	1758300	147.4391	up	up	correct
YUMC.US	Yum China Holdings Inc	20251118	46.72	47.925	46.515	47.53	1780500	47.0319	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20251118	88.89	90.25	88.49	89.08	1936813	88.8438	up	up	correct
ZEPP.US	Zepp Health Corporation	20251118	23.6	24.84	22.8	24.25	150509	24.25	up	up	correct
ZETA.US	Zeta Global Holdings Corp.	20251118	16.94	17.56	16.66	17.34	6593840	17.34	up	up	correct
ZH.US	Zhihu Inc	20251118	4	4.1	3.94	4.06	163800	4.06	up	up	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20251118	16.54	17.01	16.13	16.99	4798100	16.7319	up	up	correct
ZIP.US	ZipRecruiter Inc	20251118	3.92	4.075	3.92	4.03	765200	4.03	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20251118	18.63	19.08	18.63	18.93	1252100	18.93	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20251118	6.45	6.48	6.42	6.45	256900	6.3014
ZTS.US	Zoetis Inc	20251118	118.425	119.13	117.09	118.14	6740960	117.6377	down	down	correct
ZVIA.US	Zevia PBC	20251118	2.48	2.54	2.44	2.5	633300	2.5	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20251118	44.69	45.38	44.36	45.1	749500	44.8936	up	down	incorrect
ZYME.US	Zymeworks Inc	20251118	24.28	24.4999	22.05	22.99	3658859	22.99	down	up	incorrect