CollectAI

close-nyse_stocks

2025/11/19

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20251119	145.49	145.49	142.76	144.4	1848300	144.1424	down	up	incorrect
AA.US	Alcoa Corporation	20251119	36.52	37.16	36.23	36.72	4079299	36.72	up	down	incorrect
AAP.US	Advance Auto Parts Inc	20251119	49.94	50.5	48.59	50.04	933724	49.7448	up	up	correct
AAT.US	American Assets Trust Inc	20251119	18.86	18.96	18.71	18.71	280200	18.0697	down	down	correct
AB.US	AllianceBernstein Holding L.P	20251119	39.24	39.5	39.13	39.42	199500	38.4934	up	up	correct
ABBV.US	AbbVie Inc	20251119	233.54	238.15	230.36	232.91	7618400	231.051	down	down	correct
ABEV.US	Ambev S.A	20251119	2.53	2.55	2.46	2.47	90189400	2.3379	down	down	correct
ABG.US	Asbury Automotive Group Inc	20251119	219.13	222.55	218.24	219.45	150800	219.45	up	up	correct
ABM.US	ABM Industries Incorporated	20251119	40.73	40.77	40	40.48	425032	40.2148	down	down	correct
ABR.US	PD	20251119	17.52	17.67	17.4001	17.56	16612	17.1667	up	up	correct
ABT.US	Abbott Laboratories	20251119	129.89	131.49	124.58	126.15	10296100	125.5142	down	down	correct
ACA.US	Arcosa Inc	20251119	99.11	101.06	98.11	99.78	253006	99.7356	up	up	correct
ACCO.US	ACCO Brands Corporation	20251119	3.41	3.41	3.29	3.31	1287700	3.2341	down	up	incorrect
ACH.US	Aluminum Corporation of China Limited	20251119	2.88	2.92	2.73	2.73	1277600	2.73	down	up	incorrect
ACI.US	Albertsons Companies Inc	20251119	18.17	18.19	17.825	17.84	6655900	17.6842	down	down	correct
ACM.US	AECOM	20251119	124.57	127	112.28	113.03	3065900	112.6793	down	down	correct
ACN.US	Accenture plc	20251119	240	244.38	240	241.08	2554600	239.6814	up	up	correct
ACP.US	PA	20251119	20.3	20.6348	20.3	20.63	6560	20.2954	up	up	correct
ACR.US	PD	20251119	21.97	22.093	21.97	22.093	962	21.6023	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20251119	4.88	4.93	4.845	4.86	351098	4.7124	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20251119	24.98	24.98	24.724	24.85	20900	24.3601	down	down	correct
ADC.US	P	20251119	17.5	17.6155	17.5	17.5575	10575	17.5575	up	up	correct
ADCT.US	ADC Therapeutics SA	20251119	3.99	4.15	3.9218	4.02	636872	4.02	up	up	correct
ADM.US	Archer	20251119	60.3	60.57	56.8	58.23	5265200	57.7944	down	down	correct
ADNT.US	Adient plc	20251119	19.06	19.106	18.57	18.76	1136275	18.76	down	down	correct
ADT.US	ADT Inc	20251119	8	8.05	7.85	7.86	5713707	7.8066	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20251119	23.19	23.46	23.19	23.45	474200	22.53	up	up	correct
AEE.US	Ameren Corporation	20251119	104.73	104.81	102.82	102.99	1755076	102.2538	down	down	correct
AEFC.US	AEFC	20251119	20.03	20.09	19.95	19.95	19900	19.3251	down	down	correct
AEG.US	Aegon N.V	20251119	7.5	7.54	7.46	7.46	3937500	7.46	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20251119	169.56	172.59	166.22	167.67	1718900	166.9863	down	down	correct
AEO.US	American Eagle Outfitters Inc	20251119	17.88	17.94	17.36	17.49	4503900	17.4112	down	down	correct
AER.US	AerCap Holdings N.V	20251119	132.57	133.41	131.49	132.45	1660400	132.0931	down	down	correct
AES.US	The AES Corporation	20251119	13.8	13.99	13.69	13.77	9155100	13.6089	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20251119	10.95	10.95	10.87	10.9	71900	10.7028	down	down	correct
AFG.US	American Financial Group Inc	20251119	138.29	139.11	136.2	136.76	432400	134.2675	down	down	correct
AFGB.US	American Financial Group Inc	20251119	22.09	22.24	22.09	22.128	4500	21.758	up	up	correct
AFGC.US	American Financial Group Inc	20251119	19.573	19.61	19.5	19.52	4454	18.877	down	down	correct
AFGD.US	American Financial Group Inc	20251119	21.41	21.548	21.41	21.41	2200	21.0555
AFGE.US	American Financial Group Inc	20251119	17.41	17.5	17.4	17.4	3300	16.8452	down	down	correct
AFL.US	Aflac Incorporated	20251119	110.82	111.15	108.31	109.4	2596800	108.8218	down	down	correct
AG.US	First Majestic Silver Corp	20251119	12.01	12.4	11.61	11.84	12189900	11.837	down	down	correct
AGCO.US	AGCO Corporation	20251119	102.45	103	100.45	101.21	407100	100.9987	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20251119	11.22	11.4	11.16	11.35	102500	10.9065	up	up	correct
AGI.US	Alamos Gold Inc	20251119	34.34	35.07	33.51	33.89	2440900	33.8663	down	down	correct
AGL.US	agilon health inc	20251119	0.54	0.5708	0.5075	0.5134	11145600	0.5134	down	down	correct
AGM.US	PG	20251119	18.09	18.38	18.0601	18.1	11309	17.7943	up	up	correct
AGO.US	Assured Guaranty Ltd	20251119	88.68	89.42	87.93	88.03	263900	87.6442	down	down	correct
AGRO.US	Adecoagro S.A	20251119	7.81	7.98	7.72	7.9	334200	7.9	up	down	incorrect
AGX.US	Argan Inc	20251119	351.1	366.46	347.5	358.72	332600	358.2687	up	up	correct
AHH.US	PA	20251119	20.85	21.0139	20.821	20.821	2875	20.4053	down	down	correct
AHL.US	PE	20251119	20.18	20.31	20.09	20.09	7945	19.7419	down	down	correct
AHT.US	PI	20251119	13.82	13.9	13.64	13.6401	2648	13.1834	down	down	correct
AI.US	C3.ai Inc	20251119	13.65	13.93	13.28	13.54	4614400	13.54	down	down	correct
AIN.US	Albany International Corp	20251119	42.28	42.6575	41.29	42.15	1147962	41.9196	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20251119	22.25	22.95	22.25	22.47	65500	20.9033	up	up	correct
AIR.US	AAR Corp	20251119	77.45	78.89	77.16	78.56	289900	78.56	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20251119	243	245.73	241.58	243.79	277052	243.3444	up	up	correct
AIV.US	Apartment Investment and Management Company	20251119	5.69	5.71	5.61	5.63	2122766	4.2225	down	down	correct
AIZ.US	Assurant Inc	20251119	225.33	226.32	223.22	224.62	185000	222.8483	down	down	correct
AIZN.US	Assurant Inc	20251119	20.11	20.29	20.09	20.25	12500	19.9147	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20251119	258.5	259.61	247.64	248.72	2191200	247.3051	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20251119	12.13	12.47	12.04	12.46	5966	12.46	up	up	correct
AKO.US	B	20251119	27.465	27.8	26.83	27.01	16161	26.8677	down	down	correct
AKR.US	Acadia Realty Trust	20251119	19.84	19.94	19.57	19.57	698800	19.3818	down	up	incorrect
ALB.US	Albemarle Corporation	20251119	123.39	127.07	122.655	125.68	3631732	125.3018	up	down	incorrect
ALC.US	Alcon AG	20251119	75.58	75.79	74.78	75.42	2018500	75.42	down	up	incorrect
ALE.US	ALLETE Inc	20251119	67.45	67.49	67.38	67.38	607412	67.38	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20251119	15.7	15.7	15.4	15.46	294700	15.2015	down	down	correct
ALG.US	Alamo Group Inc	20251119	163.2	163.2	156.68	159.46	133900	159.1792	down	down	correct
ALIT.US	Alight Inc	20251119	2.01	2.02	1.935	2.01	17304500	1.9752
ALK.US	Alaska Air Group Inc	20251119	39.63	39.86	38.28	38.62	2519500	38.62	down	down	correct
ALL.US	The Allstate Corporation	20251119	210.5	212.57	208.34	209.93	1749900	207.8924	down	down	correct
ALLE.US	Allegion plc	20251119	161.24	161.84	160.31	160.68	586300	160.1774	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20251119	79.85	81.49	79.66	81.29	864000	81.0199	up	up	correct
ALTG.US	PA	20251119	25.16	25.1736	25.05	25.1	1530	24.4872	down	down	correct
ALV.US	Autoliv Inc	20251119	117.67	117.76	116.145	116.65	508798	114.8588	down	down	correct
ALX.US	Alexander's Inc	20251119	211.54	213.25	208.68	208.86	27000	204.8412	down	down	correct
AM.US	Antero Midstream Corporation	20251119	17.75	17.97	17.66	17.91	2898200	17.6952	up	up	correct
AMBC.US	Ambac Financial Group Inc	20251119	9.12	9.26	8.86	9.03	838742	9.03	down	down	correct
AMBP.US	Ardagh Metal Packaging S.A	20251119	3.68	3.74	3.68	3.7	1115500	3.7	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20251119	2.19	2.21	2.11	2.13	14508700	2.13	down	down	correct
AMCR.US	Amcor plc	20251119	8.48	8.49	8.36	8.42	3564160	40.928	down	down	correct
AME.US	AMETEK Inc	20251119	189.62	192.44	188.47	191.57	1420100	191.2719	up	up	correct
AMG.US	Affiliated Managers Group Inc	20251119	250.25	254.405	248.11	253.85	414251	253.8412	up	up	correct
AMH.US	PH	20251119	24.01	24.1301	23.893	23.9965	6502	23.6117	down	down	correct
AMN.US	AMN Healthcare Services Inc	20251119	15.77	16.0799	15.36	15.78	835251	15.78	up	up	correct
AMP.US	Ameriprise Financial Inc	20251119	444.13	450.5	442.44	449.8	608233	448.4746	up	up	correct
AMPY.US	Amplify Energy Corp	20251119	5.31	5.31	5.17	5.3	544200	5.3	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20251119	161.07	165.085	158	160.16	182700	160.16	down	down	correct
AMRC.US	Ameresco Inc	20251119	31.09	32.24	30.62	31.03	421328	31.03	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20251119	11.56	11.62	11.455	11.52	1201600	11.52	down	up	incorrect
AMT.US	American Tower Corporation (REIT)	20251119	181.54	182.36	178.92	180.5	2673200	178.7606	down	up	incorrect
AMWL.US	American Well Corporation	20251119	4.03	4.06	3.8512	3.93	109264	3.93	down	up	incorrect
AMX.US	América Móvil S.A.B. de C.V	20251119	23.33	23.68	23.09	23.23	2656100	23.23	down	up	incorrect
AN.US	AutoNation Inc	20251119	197.67	200	196.53	199.61	324400	199.61	up	up	correct
ANET.US	Arista Networks Inc	20251119	123.05	126.57	122.9	124.81	7703516	124.81	up	up	correct
ANF.US	Abercrombie & Fitch Co	20251119	69.94	70.2946	68.7801	69.68	1203198	69.68	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20251119	9.36	9.39	9.26	9.36	496600	8.9901
AOMR.US	Angel Oak Mortgage Inc.	20251119	8.23	8.36	8.212	8.25	175000	7.9567	up	up	correct
AON.US	Aon plc	20251119	348.36	349.98	339.17	344.17	1112000	343.4367	down	down	correct
AOS.US	A. O. Smith Corporation	20251119	63.65	64	63.11	63.61	1270100	63.297	down	down	correct
AP.US	Ampco	20251119	2.69	2.74	2.44	2.56	129900	2.56	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20251119	41.3	41.51	40.82	41.05	257700	39.5695	down	down	correct
APD.US	Air Products and Chemicals Inc	20251119	252.62	253.75	250.03	253.25	965500	251.4149	up	up	correct
APG.US	APi Group Corporation	20251119	37.21	37.745	37	37.42	1710214	37.42	up	up	correct
APH.US	Amphenol Corporation	20251119	132.2	136.76	131.69	136.66	8981254	136.397	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20251119	11.57	11.635	11.38	11.41	1534400	11.11	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20251119	6.06	6.06	5.91	5.95	4117800	5.8256	down	down	correct
AQNB.US	AQNB	20251119	25.64	25.8	25.64	25.73	8700	25.1997	up	up	correct
AR.US	Antero Resources Corporation	20251119	34.24	35.15	34.15	35.08	4501600	35.08	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20251119	7.3	7.34	7.24	7.25	560000	7.1896	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20251119	13.62	13.7	13.5	13.52	123100	13.0689	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20251119	50.8	51	49.3	49.51	2687800	48.7894	down	down	correct
ARES.US	Ares Management Corporation	20251119	142.5	145.54	140.41	145.17	1393100	143.5332	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20251119	9.74	9.78	9.65	9.67	939000	9.4263	down	up	incorrect
ARL.US	American Realty Investors Inc	20251119	15	15	15	15	700	15
ARLO.US	Arlo Technologies Inc	20251119	13.46	13.5951	13.19	13.3	983642	13.3	down	down	correct
ARMK.US	Aramark	20251119	36.73	37.32	36.54	36.73	4013400	36.5008
AROC.US	Archrock Inc	20251119	23.1	23.5	23	23.41	1016242	23.2508	up	up	correct
ARR.US	PC	20251119	21.5	21.62	21.064	21.3499	19343	20.9092	down	down	correct
ARW.US	Arrow Electronics Inc	20251119	104.93	105.49	103.6208	104.3	372661	104.3	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20251119	48.33	49.33	47.55	47.96	48200	47.96	down	down	correct
ASAN.US	Asana Inc	20251119	12.05	12.22	11.96	12.01	3649566	12.01	down	down	correct
ASB.US	PF	20251119	21.05	21.33	21.05	21.15	5651	20.4438	up	up	correct
ASC.US	Ardmore Shipping Corporation	20251119	13.31	13.43	12.98	13.01	488000	12.8316	down	down	correct
ASG.US	Liberty All	20251119	5.21	5.21	5.1	5.16	547700	5.0464	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20251119	20.9	20.954	20.8	20.93	211800	20.1593	up	up	correct
ASGN.US	ASGN Incorporated	20251119	41.31	41.425	40.24	40.44	455057	40.44	down	down	correct
ASH.US	Ashland Global Holdings Inc	20251119	49.89	50.04	48.66	49.01	574400	48.3015	down	down	correct
ASIX.US	AdvanSix Inc	20251119	14.37	14.71	14.2	14.37	403200	14.37
ASPN.US	Aspen Aerogels Inc	20251119	3.15	3.16	3.01	3.08	2342500	3.08	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20251119	300.81	300.81	296.77	298.31	42400	290.3468	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20251119	13.89	14.11	13.79	14.07	7126700	14.07	up	up	correct
ATEN.US	A10 Networks Inc	20251119	16.6	16.79	16.52	16.55	726123	16.5012	down	up	incorrect
ATH.US	PD	20251119	17.01	17.01	16.925	16.95	62872	16.6471	down	up	incorrect
ATHM.US	Autohome Inc	20251119	23.82	23.84	23.42	23.65	339100	22.4288	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20251119	97.61	100.65	97.36	98.12	1455992	98.12	up	up	correct
ATKR.US	Atkore Inc	20251119	65.56	72.84	65.36	66.53	1204400	65.8628	up	up	correct
ATO.US	Atmos Energy Corporation	20251119	175.02	175.66	173.56	173.92	993300	171.9715	down	down	correct
ATR.US	AptarGroup Inc	20251119	119.51	119.51	117.71	118	598900	117.5455	down	up	incorrect
AU.US	AngloGold Ashanti Limited	20251119	82.21	84.14	81.57	82.24	2219100	81.3983	up	down	incorrect
AUST.US	Austin Gold Corp.	20251119	1.59	1.63	1.51	1.61	116700	1.61	up	up	correct
AVA.US	Avista Corporation	20251119	40.83	40.965	40.57	40.67	1263834	39.7224	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20251119	4.095	4.2	4.075	4.13	77200	4.0898	up	up	correct
AVB.US	AvalonBay Communities Inc	20251119	177.85	178.23	176.3	176.97	824500	175.296	down	down	correct
AVD.US	American Vanguard Corporation	20251119	4.69	4.72	4.4	4.41	208100	4.41	down	down	correct
AVK.US	Advent Convertible and Income Fund	20251119	12.33	12.33	12.15	12.22	178900	11.8856	down	down	correct
AVNS.US	Avanos Medical Inc	20251119	11.18	11.34	10.971	11.23	620200	11.23	up	up	correct
AVNT.US	Avient Corporation	20251119	28.37	28.43	27.85	28.16	975000	27.9142	down	down	correct
AVY.US	Avery Dennison Corporation	20251119	168.56	168.959	165.965	168.44	685647	166.6946	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20251119	10.62	10.67	10.58	10.59	289465	10.3299	down	down	correct
AWI.US	Armstrong World Industries Inc	20251119	180.73	182.21	180.08	180.17	282800	179.8106	down	down	correct
AWK.US	American Water Works Company Inc	20251119	129.7	130.235	126.74	127.12	1955453	126.2639	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20251119	3.87	3.88	3.81	3.84	84967	11.063	down	down	correct
AWR.US	American States Water Company	20251119	72.26	72.995	71.2041	71.5	239229	71.006	down	down	correct
AX.US	Axos Financial Inc	20251119	76.88	78.025	76.33	77.08	288881	77.08	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20251119	6.07	6.24	6	6.21	3497100	6.21	up	up	correct
AXP.US	American Express Company	20251119	341.71	345.32	340.7427	344.64	2005004	343.8761	up	up	correct
AXR.US	AMREP Corporation	20251119	19.71	20.49	19.71	20.43	9500	20.43	up	up	correct
AXS.US	PE	20251119	20.83	20.9	20.8	20.8553	27718	20.5018	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20251119	28.03	28.77	27.79	27.8	11431580	27.8	down	up	incorrect
AYI.US	Acuity Brands Inc	20251119	346.97	353.24	344.9	348.52	216300	348.2946	up	down	incorrect
AZO.US	AutoZone Inc	20251119	3824.1001	3853.3899	3772.8101	3808.55	101500	3808.55	down	up	incorrect
AZZ.US	AZZ Inc	20251119	98.79	99.95	98.19	98.97	210100	98.8136	up	up	correct
B.US	Barnes Group Inc	20251119	38.43	38.78	37.6	37.73	16653000	37.2555	down	down	correct
BA.US	The Boeing Company	20251119	189.21	189.21	183.01	185.7	12550400	185.7	down	down	correct
BABA.US	Alibaba Group Holding Limited	20251119	159.325	160.97	158.041	158.89	7949900	158.89	down	down	correct
BAC.US	PP	20251119	16.76	16.775	16.71	16.75	98501	16.5014	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20251119	81.02	81.03	79.83	80.43	1608300	79.8211	down	down	correct
BAK.US	Braskem S.A	20251119	3.15	3.25	3.02	3.04	1718300	3.04	down	down	correct
BALY.US	Bally's Corporation	20251119	17.37	17.49	16.2596	16.76	69268	16.76	down	down	correct
BAM.US	Brookfield Asset Management Inc	20251119	49.98	50.68	49.775	50.65	3328300	49.7066	up	up	correct
BAP.US	Credicorp Ltd	20251119	251.73	255.62	251.73	254.7	189300	254.7	up	up	correct
BARK.US	Original Bark Co	20251119	0.71	0.72	0.685	0.695	1620400	0.695	down	down	correct
BAX.US	Baxter International Inc	20251119	18.14	18.17	17.54	17.69	7690300	17.672	down	down	correct
BB.US	BlackBerry Limited	20251119	4.3	4.33	4.19	4.22	6360300	4.22	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20251119	15.25	16	14.95	15.42	447100	15.2923	up	up	correct
BBD.US	Banco Bradesco S.A	20251119	3.56	3.61	3.53	3.54	29635400	3.4531	down	down	correct
BBDC.US	Barings BDC Inc	20251119	8.7	8.81	8.68	8.74	620300	8.2224	up	up	correct
BBDO.US	Banco Bradesco S.A	20251119	3.12	3.13	3.05	3.13	55000	3.0529	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20251119	17.04	17.21	16.87	17.16	776000	16.8549	up	up	correct
BBU.US	Brookfield Business Partners L.P	20251119	32.09	32.59	31.71	32.27	45500	32.2099	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20251119	20.52	20.63	20.41	20.52	1212100	20.52
BBW.US	Build	20251119	49.65	49.65	47.21	47.67	298623	47.4657	down	down	correct
BBWI.US	Bath Body Works Inc	20251119	21.19	21.32	20.88	21.04	9501200	20.6019	down	down	correct
BBY.US	Best Buy Co. Inc	20251119	74.4	76.18	74.09	74.38	3316499	73.4106	down	down	correct
BC.US	PC	20251119	23.68	23.835	23.62	23.7	40742	23.3313	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20251119	13.96	14.08	13.935	14	418800	13.271	up	up	correct
BCC.US	Boise Cascade Company	20251119	66.13	67.56	65.14	67.22	482200	66.8465	up	up	correct
BCE.US	BCE Inc	20251119	22.9	22.96	22.36	22.79	2932700	22.4912	down	down	correct
BCH.US	Banco de Chile	20251119	37.05	37.45	36.535	36.72	266719	36.72	down	down	correct
BCO.US	The Brink's Company	20251119	109.41	110.42	109.25	109.95	260200	109.7293	up	up	correct
BCS.US	Barclays PLC	20251119	20.99	21.24	20.95	21.12	6284800	20.8698	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20251119	9.91	9.95	9.83	9.83	138300	9.6573	down	down	correct
BDC.US	Belden Inc	20251119	108.75	110.99	108.52	108.98	288500	108.9361	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20251119	8.82	8.87	8.75	8.75	471500	8.4751	down	down	correct
BDN.US	Brandywine Realty Trust	20251119	3.43	3.46	3.35	3.39	1671200	3.2999	down	down	correct
BDX.US	Becton Dickinson and Company	20251119	192.2999	193.25	188.51	191.22	2089387	149.5164	down	down	correct
BE.US	Bloom Energy Corporation	20251119	105	115.38	103.35	108.93	13815260	108.93	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20251119	2.16	2.16	2.15	2.15	600	2.15	down	down	correct
BEKE.US	KE Holdings Inc	20251119	16.63	16.955	16.595	16.8	5427326	16.8	up	up	correct
BEN.US	Franklin Resources Inc	20251119	21.44	21.52	21.19	21.44	4866700	21.1498
BEP.US	PA	20251119	17.75	17.75	17.72	17.75	3012	17.4338
BEPH.US	BEPH	20251119	15.51	15.569	15.47	15.56	7700	15.2693	up	up	correct
BEST.US	BEST Inc	20251119	104	105	102	104	5341100	104
BF.US	B	20251119	27.49	27.79	27.02	27.25	3468407	27.0381	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20251119	99.15	99.94	98.35	99.59	660926	99.59	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20251119	10	10	9.91	9.93	139402	9.7828	down	down	correct
BFS.US	Saul Centers Inc	20251119	30.24	30.57	30.22	30.47	51600	29.917	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20251119	10.89	10.931	10.851	10.86	59054	10.7105	down	down	correct
BG.US	Bunge Limited	20251119	96.28	96.73	91.09	93.15	2610600	92.6178	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20251119	14.84	14.9	14.77	14.88	71700	14.5237	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20251119	13.49	13.59	13.34	13.45	56700	13.1788	down	up	incorrect
BGS.US	B&G Foods Inc	20251119	4.55	4.55	4.39	4.4	1547500	4.2146	down	up	incorrect
BGSF.US	BGSF Inc	20251119	3.94	4	3.88	3.98	38700	3.98	up	down	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20251119	11.34	11.3599	11.21	11.25	179921	10.8992	down	up	incorrect
BGY.US	BlackRock Enhanced International Dividend Trust	20251119	5.62	5.62	5.55	5.61	252200	5.4899	down	up	incorrect
BH.US	Biglari Holdings Inc	20251119	307.43	310.39	296	300.36	189500	300.36	down	down	correct
BHC.US	Bausch Health Companies Inc	20251119	6.2	6.2	6	6.05	1686300	6.05	down	down	correct
BHE.US	Benchmark Electronics Inc	20251119	42.48	43.61	42.44	42.92	169200	42.7528	up	up	correct
BHK.US	BlackRock Core Bond Trust	20251119	9.54	9.55	9.39	9.42	505300	9.2019	down	down	correct
BHP.US	BHP Group	20251119	53.59	53.92	53.22	53.47	2028900	52.4374	down	up	incorrect
BHR.US	PD	20251119	18.9725	20.0529	18.77	19.44	9520	18.8914	up	down	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20251119	11.36	11.36	11.2	11.35	2100	11.2046	down	up	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20251119	9.24	9.495	8.95	9.46	3918800	9.46	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20251119	6.36	6.4785	6.36	6.38	1102762	6.282	up	up	correct
BILL.US	Bill.com Holdings Inc	20251119	48.07	49.18	47.39	48.52	2009908	48.52	up	up	correct
BIO.US	Bio	20251119	310.5	310.5	301.33	304.79	192716	304.79	down	down	correct
BIP.US	PB	20251119	16.78	16.78	16.5	16.51	11900	15.9159	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20251119	45.08	45.12	43.61	43.96	556500	43.15	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20251119	17.05	17.1371	17	17	8808	16.6847	down	down	correct
BIT.US	BlackRock Multi	20251119	13	13.04	12.92	12.97	526700	12.6092	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20251119	92.01	92.23	90.08	91.31	3374200	91.31	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20251119	107.28	108.14	106.86	107.51	3242904	107.0359	up	up	correct
BKD.US	Brookdale Senior Living Inc	20251119	10.59	10.61	10.37	10.49	2813513	10.49	down	down	correct
BKE.US	The Buckle Inc	20251119	55.98	56.21	55.07	55.51	302195	52.1521	down	up	incorrect
BKH.US	Black Hills Corporation	20251119	70.32	70.94	69.58	69.69	1224400	69.0284	down	up	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20251119	11.13	11.19	11.13	11.13	53490	10.9637
BKT.US	BlackRock Income Trust Inc	20251119	11.04	11.04	10.9	10.94	156391	10.6814	down	up	incorrect
BKU.US	BankUnited Inc	20251119	39.06	39.88	38.71	39.84	1243300	39.5698	up	down	incorrect
BLD.US	TopBuild Corp	20251119	412.82	416.41	404.43	412.79	238697	412.79	down	up	incorrect
BLDR.US	Builders FirstSource Inc	20251119	99.59	99.59	95.44	95.75	2425100	95.75	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20251119	10.42	10.4725	10.38	10.4	59990	10.2406	down	down	correct
BLK.US	BlackRock Inc	20251119	1020	1025.438	1009.06	1014.68	838763	1004.1747	down	down	correct
BLND.US	Blend Labs Inc.	20251119	3.07	3.08	2.995	3.04	4336900	3.04	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20251119	13.83	13.83	13.69	13.72	105700	13.386	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20251119	43.98	44.4396	43.6719	44.15	79539	43.5384	up	up	correct
BMA.US	Banco Macro S.A	20251119	79.24	81.94	77.61	79.2	367300	78.2398	down	down	correct
BME.US	BlackRock Health Sciences Trust	20251119	40	40.35	39.85	40	31600	39.2494
BMEZ.US	BlackRock Health Sciences Trust II	20251119	14.67	14.73	14.57	14.63	338500	14.3137	down	down	correct
BMI.US	Badger Meter Inc	20251119	172.38	173.84	168.7	169.05	185300	168.2159	down	down	correct
BML.US	PL	20251119	19.32	19.47	19.14	19.28	30581	18.9939	down	down	correct
BMO.US	Bank of Montreal	20251119	121.63	122.3	120.85	121.78	518300	120.7486	up	up	correct
BMY.US	Bristol	20251119	47	47	45.74	45.79	14825000	45.2552	down	up	incorrect
BNED.US	Barnes & Noble Education Inc	20251119	7.09	7.157	6.63	6.66	279000	6.66	down	up	incorrect
BNL.US	Broadstone Net Lease Inc	20251119	18.25	18.35	18.035	18.07	987223	17.7712	down	up	incorrect
BNS.US	The Bank of Nova Scotia	20251119	67.53	67.61	66.49	66.85	1745800	66.1445	down	up	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20251119	10.12	10.1605	10.11	10.11	27056	9.9594	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20251119	11.15	11.24	11.15	11.24	193100	11.0064	up	up	correct
BOH.US	PA	20251119	15.78	15.82	15.74	15.7729	13171	15.5173	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20251119	172.19	178.14	171.265	175.53	535500	175.53	up	up	correct
BORR.US	Borr Drilling Limited	20251119	3.13	3.16	3.05	3.1	2436292	3.1	down	down	correct
BOX.US	Box Inc	20251119	29.59	29.675	28.93	29.17	2721649	29.17	down	up	incorrect
BP.US	BP p.l.c	20251119	35.65	35.98	35.62	35.95	7181100	35.49	up	down	incorrect
BQ.US	Boqii Holding Limited	20251119	1.99	2	1.9	1.97	201036	1.97	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20251119	224.61	227.43	221.3055	226.33	960993	225.3768	up	up	correct
BRBR.US	BellRing Brands Inc	20251119	25.5	29.32	25.49	29.26	10025820	29.26	up	up	correct
BRC.US	Brady Corporation	20251119	75.22	77.03	74.08	76.65	252500	76.4219	up	up	correct
BRK.US	B	20251119	503.69	504.25	495.55	501.26	4695000	501.26	down	down	correct
BRO.US	Brown & Brown Inc	20251119	80.09	80.91	78.09	78.81	2291200	78.6293	down	down	correct
BROS.US	Dutch Bros Inc.	20251119	51.5	51.5	49.52	50.22	3136396	50.22	down	down	correct
BRSP.US	Brightspire Capital Inc	20251119	5.39	5.48	5.38	5.44	753700	5.2886	up	up	correct
BRT.US	BRT Apartments Corp	20251119	14.33	14.4	14.1	14.13	62100	13.8907	down	down	correct
BRW.US	Voya Prime Rate Trust	20251119	7.05	7.1	7.03	7.07	433300	6.8121	up	up	correct
BRX.US	Brixmor Property Group Inc	20251119	26.18	26.21	25.74	25.89	2069200	25.5828	down	down	correct
BSAC.US	Banco Santander	20251119	29.6	29.81	29.28	29.54	232800	29.54	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20251119	6.23	6.27	6.18	6.19	248500	6.0666	down	down	correct
BSM.US	Black Stone Minerals L.P	20251119	13.56	13.67	13.44	13.64	367300	13.3717	up	up	correct
BST.US	BlackRock Science and Technology Trust	20251119	38.67	39.335	38.67	38.79	122100	37.1983	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20251119	20.96	21.44	20.85	21.32	192300	20.549	up	up	correct
BTA.US	BlackRock Long	20251119	9.42	9.47	9.4	9.41	34700	9.2639	down	down	correct
BTCM.US	BIT Mining Limited	20251119	1.5	1.5483	1.38	1.39	104802	1.39	down	down	correct
BTI.US	British American Tobacco p.l.c	20251119	54.82	55.1	54.57	54.74	4251900	54.0209	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20251119	32.2	32.82	32.02	32.39	46800	31.8129	up	down	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20251119	22.32	22.48	22.23	22.25	106500	22.1148	down	up	incorrect
BTU.US	Peabody Energy Corporation	20251119	28.71	29.2494	27.22	27.67	2951617	27.6081	down	up	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20251119	10.86	10.87	10.74	10.79	209500	10.5393	down	up	incorrect
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20251119	26.07	26.3	25.76	25.87	48800	24.5066	down	up	incorrect
BUR.US	Burford Capital Limited	20251119	8.43	8.55	8.34	8.5	3139342	8.5	up	up	correct
BURL.US	Burlington Stores Inc	20251119	276.48	283.505	272.76	279.39	1166414	279.39	up	up	correct
BV.US	BrightView Holdings Inc	20251119	11.87	12.07	11.635	11.85	1685700	11.85	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20251119	23.51	24.24	23.43	23.95	1430900	23.95	up	up	correct
BW.US	PA	20251119	19.99	20.0486	19.9	19.935	14534	19.4461	down	down	correct
BWA.US	BorgWarner Inc	20251119	43.63	43.685	42.915	43.11	2149817	42.813	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20251119	8.33	8.33	8.24	8.29	68800	7.9807	down	down	correct
BWSN.US	BWSN	20251119	25.12	25.135	25.12	25.135	2900	25.135	up	up	correct
BWXT.US	BWX Technologies Inc	20251119	176.18	181.22	174.645	179.81	1000576	179.81	up	up	correct
BX.US	The Blackstone Group Inc	20251119	137.25	138.71	135.44	138.65	5141700	137.0571	up	up	correct
BXC.US	BlueLinx Holdings Inc	20251119	53.62	55.18	53.23	54.37	84389	54.37	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20251119	18.45	18.54	18.33	18.35	1039800	17.9135	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20251119	14.04	14.16	14.04	14.12	82300	13.8517	up	up	correct
BXP.US	Boston Properties Inc	20251119	69.29	69.68	68.56	69.38	976600	68.6789	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20251119	26.2	26.68	26.14	26.31	1315200	25.5652	up	up	correct
BY.US	Byline Bancorp Inc	20251119	26.44	26.9	26.415	26.74	154549	26.6421	up	up	correct
BYD.US	Boyd Gaming Corporation	20251119	79.22	79.36	78.23	78.63	650800	78.4637	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20251119	10.9	10.94	10.88	10.88	52931	10.7167	down	down	correct
BZH.US	Beazer Homes USA Inc	20251119	20	20.14	19.67	19.82	453456	19.82	down	down	correct
C.US	PN	20251119	30.14	30.21	30.0612	30.07	60145	29.4144	down	down	correct
CAAP.US	Corporación América Airports S.A	20251119	22.26	22.565	22.01	22.39	158500	22.39	up	up	correct
CABO.US	Cable One Inc	20251119	104.9	104.9	96.67	101.48	216900	101.48	down	down	correct
CACI.US	CACI International Inc	20251119	597.87	612.34	593.17	602.85	279000	602.85	up	up	correct
CADE.US	P	20251119	21.3	21.33	21.1601	21.25	8644	21.25	down	down	correct
CAE.US	CAE Inc	20251119	25.65	26.15	25.54	25.94	407200	25.94	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20251119	16.11	16.11	15.94	15.94	11424	15.694	down	down	correct
CAG.US	Conagra Brands Inc	20251119	17.35	17.58	17.24	17.4	10219200	17.0633	up	down	incorrect
CAH.US	Cardinal Health Inc	20251119	206.33	209.57	205.52	207.52	2751800	207.004	up	down	incorrect
CAL.US	Caleres Inc	20251119	9.67	9.92	9.59	9.71	659000	9.6583	up	up	correct
CALX.US	Calix Inc	20251119	55.48	56.44	54.64	54.86	777498	54.86	down	down	correct
CANG.US	Cango Inc	20251119	1.51	1.55	1.33	1.35	1009800	1.35	down	down	correct
CAPL.US	CrossAmerica Partners LP	20251119	20.97	20.97	20.47	20.64	69800	20.1595	down	down	correct
CARR.US	Carrier Global Corporation	20251119	52.42	52.42	51.03	51.25	6655634	51.0311	down	down	correct
CARS.US	Cars.com Inc	20251119	11.4	11.44	10.92	10.95	808091	10.95	down	down	correct
CAT.US	Caterpillar Inc	20251119	550	560.91	547.635	553.11	1880907	551.8189	up	up	correct
CATO.US	The Cato Corporation	20251119	3.47	3.48	3.37	3.42	26600	3.42	down	down	correct
CB.US	Chubb Limited	20251119	296.14	296.89	292.7801	293.96	1379130	293.0281	down	down	correct
CBRE.US	CBRE Group Inc	20251119	150.95	153.16	150.57	151.79	1331400	151.79	up	up	correct
CBT.US	Cabot Corporation	20251119	60.41	60.8	59.12	59.76	386000	58.9863	down	up	incorrect
CBU.US	Community Bank System Inc	20251119	53.82	54.57	53.55	54.25	236993	53.8299	up	down	incorrect
CBZ.US	CBIZ Inc	20251119	50.18	50.5	49.88	50.42	421279	50.42	up	up	correct
CC.US	The Chemours Company	20251119	10.98	11.15	10.7	10.7	3028500	10.6456	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20251119	91.23	91.49	89.47	91.05	2177300	89.9859	down	up	incorrect
CCJ.US	Cameco Corporation	20251119	84.2	88.06	83.6	86.24	6242200	86.0724	up	down	incorrect
CCK.US	Crown Holdings Inc	20251119	95.32	95.85	93.53	94.74	1666700	94.74	down	up	incorrect
CCL.US	Carnival Corporation & plc	20251119	26.1	26.39	25.845	26.08	12727100	25.96	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20251119	4.08	4.08	3.79	3.79	2253	3.79	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20251119	1.77	1.8	1.75	1.77	1866300	1.77
CCS.US	Century Communities Inc	20251119	57.42	57.42	56.06	56.34	210800	55.8276	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20251119	12.96	13.16	12.73	12.86	126800	12.6809	down	down	correct
CDE.US	Coeur Mining Inc	20251119	14.85	15.17	14.21	14.7	16940100	14.7	down	down	correct
CDR.US	PC	20251119	16.7	16.7	16.04	16.4899	8267	16.1169	down	down	correct
CDRE.US	Cadre Holdings Inc.	20251119	40.32	40.795	39.715	40	240200	39.9003	down	down	correct
CE.US	Celanese Corporation	20251119	36.33	36.81	35.39	36.15	1810802	36.1293	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20251119	15.12	15.32	14.92	15.08	81700	14.7609	down	down	correct
CEPU.US	Central Puerto S.A	20251119	14.68	15.11	14.52	14.72	275700	14.72	up	down	incorrect
CF.US	CF Industries Holdings Inc	20251119	80.4	80.4	76.78	78.72	2908100	78.302	down	up	incorrect
CFG.US	PE	20251119	19.23	19.23	19.0301	19.14	29962	18.8334	down	up	incorrect
CGAU.US	Centerra Gold Inc	20251119	12.07	12.35	11.8545	12.02	811810	12.02	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20251119	15.22	15.24	14.58	14.62	275700	14.2099	down	down	correct
CHD.US	Church & Dwight Co. Inc	20251119	83.01	83.39	82.29	82.52	1786100	82.2658	down	down	correct
CHE.US	Chemed Corporation	20251119	437.49	447.0706	428.57	429.8	130194	429.2576	down	down	correct
CHGG.US	Chegg Inc	20251119	1.04	1.08	0.97	0.99	2872700	0.99	down	down	correct
CHH.US	Choice Hotels International Inc	20251119	91.46	91.46	87.46	87.82	574400	87.555	down	down	correct
CHMI.US	PB	20251119	23.774	23.774	23.75	23.75	408	23.128	down	down	correct
CHN.US	The China Fund Inc	20251119	1.74	1.81	1.7225	1.75	1559791	1.75	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20251119	41.88	42	41.48	41.54	163700	41.54	down	down	correct
CHWY.US	Chewy Inc	20251119	34.91	34.92	33.45	34.22	4698148	34.22	down	down	correct
CI.US	Cigna Corporation	20251119	274.75	276	271.02	271.99	1732700	268.9888	down	down	correct
CIA.US	Citizens Inc	20251119	5.51	5.82	5.35	5.72	130700	5.72	up	up	correct
CIB.US	Bancolombia S.A	20251119	62.85	63.43	62.35	62.79	198800	62.79	down	down	correct
CIEN.US	Ciena Corporation	20251119	187.93	192.35	184.6663	188.78	2725935	188.78	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20251119	1.69	1.7	1.69	1.7	18000	1.6561	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20251119	2.1	2.12	2.05	2.07	2810300	1.9992	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20251119	23.39	23.84	23.29	23.61	171900	21.2031	up	up	correct
CIM.US	PD	20251119	24.23	24.3254	24.23	24.24	6638	23.0555	up	up	correct
CINT.US	CI&T Inc	20251119	4.27	4.41	4.27	4.32	187390	4.32	up	up	correct
CIO.US	PA	20251119	24.565	24.65	24.49	24.54	45093	24.54	down	down	correct
CION.US	Cion Investment Corp	20251119	9.98	10.078	9.92	9.96	266000	9.3977	down	down	correct
CL.US	Colgate	20251119	79.25	79.36	78.33	78.47	3832000	77.9924	down	down	correct
CLB.US	Core Laboratories N.V	20251119	14.86	15.35	14.76	14.92	473600	14.9118	up	up	correct
CLDT.US	PA	20251119	19.66	19.66	19.4388	19.5	3402	19.1008	down	down	correct
CLF.US	Cleveland	20251119	11.3	11.34	10.9	11.26	22593420	11.26	down	down	correct
CLH.US	Clean Harbors Inc	20251119	209.5	213.38	207.16	212.18	905600	212.18	up	up	correct
CLPR.US	Clipper Realty Inc	20251119	3.71	3.79	3.66	3.66	48700	3.5678	down	up	incorrect
CLS.US	Celestica Inc	20251119	301.68	328.5	301.68	312.48	3295700	312.48	up	down	incorrect
CLW.US	Clearwater Paper Corporation	20251119	17.7	17.77	16.94	17.08	134200	17.08	down	down	correct
CLX.US	The Clorox Company	20251119	100.85	101.19	98.4	98.43	2622400	97.3517	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20251119	85.7	85.88	83.61	84.03	1702900	83.3375	down	down	correct
CMA.US	Comerica Incorporated	20251119	76.15	76.79	75.58	76.47	1060432	75.8631	up	down	incorrect
CMC.US	Commercial Metals Company	20251119	58.05	58.87	57.13	57.65	723600	57.5131	down	up	incorrect
CMCM.US	Cheetah Mobile Inc	20251119	6.53	6.58	6.29	6.36	9000	6.36	down	up	incorrect
CMG.US	Chipotle Mexican Grill Inc	20251119	30.86	31.25	30.5	31	17756000	31	up	down	incorrect
CMI.US	Cummins Inc	20251119	467.2	475.77	464.92	473.26	1242500	469.6464	up	up	correct
CMP.US	Compass Minerals International Inc	20251119	17.3	17.56	16.97	17.17	223400	17.17	down	down	correct
CMS.US	PC	20251119	17.95	17.9799	17.73	17.76	35860	17.4972	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20251119	23.01	23.13	22.79	22.83	10583	22.1328	down	down	correct
CMSC.US	CMS Energy Corp	20251119	23.68	23.68	23.54	23.6699	11145	23.293	down	down	correct
CMSD.US	CMS Energy Corp	20251119	23.84	23.87	23.681	23.753	26600	23.3889	down	down	correct
CMTG.US	Claros Mortgage Trust Inc.	20251119	2.88	2.94	2.75	2.75	555095	2.75	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20251119	3.5	3.51	3.49	3.49	23000	3.4399	down	down	correct
CNA.US	CNA Financial Corporation	20251119	46.2	46.38	45.83	46.03	274224	45.5878	down	down	correct
CNC.US	Centene Corporation	20251119	36.93	37.13	35.68	35.95	6933800	35.95	down	down	correct
CNF.US	CNFinance Holdings Limited	20251119	4.66	4.7	4.45	4.45	9900	4.45	down	down	correct
CNI.US	Canadian National Railway Company	20251119	93.96	93.96	92.89	93.56	1254560	92.941	down	down	correct
CNK.US	Cinemark Holdings Inc	20251119	30.02	30.82	29.82	30.1	3146400	29.9069	up	up	correct
CNM.US	Core & Main Inc	20251119	45.99	46.07	45.075	45.37	2552000	45.37	down	up	incorrect
CNMD.US	CONMED Corporation	20251119	41.8	41.84	40.25	40.51	509200	40.51	down	up	incorrect
CNNE.US	Cannae Holdings Inc	20251119	15.1	15.41	15.085	15.22	650486	15.0795	up	down	incorrect
CNO.US	PA	20251119	18.7	19.2199	18.7	19.2199	1281	18.9006	up	down	incorrect
CNP.US	CenterPoint Energy Inc	20251119	39.93	40.13	39.52	39.61	4030400	39.1739	down	up	incorrect
CNQ.US	Canadian Natural Resources Limited	20251119	33.37	34.09	33.27	34	11352500	33.5734	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20251119	80.01	80.8	77.91	78.06	703900	77.8654	down	down	correct
CNS.US	Cohen & Steers Inc	20251119	59.2	60.17	58.8	59.6	599900	59.6	up	up	correct
CNX.US	CNX Resources Corporation	20251119	36.94	37.465	36.78	36.97	1229034	36.97	up	up	correct
CODI.US	PC	20251119	17.75	17.86	17.5	17.86	18658	17.4134	up	up	correct
COE.US	China Online Education Group	20251119	41.78	41.78	41.78	41.78	0	41.78
COF.US	PL	20251119	16.45	16.5	16.36	16.42	80252	16.1615	down	up	incorrect
COLD.US	Americold Realty Trust	20251119	10.76	10.96	10.264	10.4	9997900	10.221	down	up	incorrect
COMP.US	Compass Inc	20251119	9.37	9.53	9.3	9.36	10334896	9.36	down	up	incorrect
COO.US	The Cooper Companies Inc	20251119	72.2	73.48	71.18	72.15	3505400	72.15	down	down	correct
COOK.US	Traeger Inc	20251119	0.815	0.835	0.79	0.791	177500	0.791	down	down	correct
COP.US	ConocoPhillips	20251119	88	88.5	87.04	87.98	5092900	87.3006	down	down	correct
COR.US	CoreSite Realty Corporation	20251119	360.81	364.02	357.545	360.73	1216998	360.1135	down	down	correct
COTY.US	Coty Inc	20251119	3.31	3.33	3.22	3.25	5756600	3.25	down	down	correct
COUR.US	Coursera Inc	20251119	8.2	8.28	8.08	8.1	2640200	8.1	down	down	correct
CP.US	Canadian Pacific Railway Limited	20251119	69.69	69.71	68.88	69.32	1660500	69.1669	down	down	correct
CPA.US	Copa Holdings S.A	20251119	125.41	126.54	124.11	126.44	270300	123.3274	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20251119	7.25	7.42	7.19	7.37	21600	6.7565	up	up	correct
CPB.US	Campbell Soup Company	20251119	30.95	31.2	30.7	30.78	4121100	30.3229	down	down	correct
CPF.US	Central Pacific Financial Corp	20251119	28.58	29.04	28.48	28.81	78120	28.2979	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20251119	135.12	137.62	134.61	135.54	120700	134.8164	up	down	incorrect
CPNG.US	Coupang Inc	20251119	27.52	27.63	27.35	27.4	6702900	27.4	down	up	incorrect
CPRI.US	Capri Holdings Limited	20251119	21.91	22.41	21.7	22.05	1972477	22.05	up	down	incorrect
CPS.US	Cooper	20251119	30.63	31.02	29.87	29.94	140500	29.94	down	up	incorrect
CPT.US	Camden Property Trust	20251119	102.28	102.65	101.6	102.16	1057400	101.1424	down	down	correct
CR.US	Crane Co	20251119	179.76	182.58	178.26	179.18	601300	178.7311	down	down	correct
CRC.US	California Resources Corp	20251119	46.9	47.615	46.4	47.55	749029	47.1469	up	up	correct
CRD.US	B	20251119	10.26	10.505	10.24	10.31	2647	10.2361	up	up	correct
CRH.US	CRH plc	20251119	110.41	111.59	109.51	110.15	3257300	109.3886	down	down	correct
CRI.US	Carter's Inc	20251119	28.59	29.29	27.86	28.61	1077600	28.3736	up	up	correct
CRK.US	Comstock Resources Inc	20251119	25.2	25.25	24.32	24.36	2805400	24.36	down	down	correct
CRL.US	Charles River Laboratories International Inc	20251119	161.83	162.65	156.72	161.64	751400	161.64	down	down	correct
CRM.US	salesforce.com inc	20251119	232	232.28	225.06	227.88	9710700	227.5128	down	down	correct
CRS.US	Carpenter Technology Corporation	20251119	323.07	330	321.85	324.15	582450	323.9639	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20251119	8.96	9	8.87	8.95	29200	8.702	down	down	correct
CSL.US	Carlisle Companies Incorporated	20251119	302.69	307.3	300.08	303.76	389100	302.9431	up	up	correct
CSTM.US	Constellium SE	20251119	14.74	15.26	14.62	14.89	1489196	14.89	up	up	correct
CSV.US	Carriage Services Inc	20251119	40.74	41.64	39.88	41.09	85200	40.9823	up	up	correct
CTA.US	PB	20251119	67.719	67.95	67.135	67.76	1831	66.6501	up	up	correct
CTBB.US	Qwest Corp. NT	20251119	19.35	19.4799	19.35	19.41	12622	18.6116	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20251119	19.95	20.045	19.95	20.01	11177	19.5865	up	up	correct
CTO.US	PA	20251119	20.62	20.67	20.42	20.6	5702	20.2075	down	down	correct
CTOS.US	Custom Truck One Source Inc	20251119	5.43	5.505	5.36	5.44	954605	5.44	up	up	correct
CTRA.US	Coterra Energy Inc	20251119	25.79	25.875	25.435	25.76	6928878	25.76	down	down	correct
CTS.US	CTS Corporation	20251119	41.33	42	41.33	41.93	155000	41.8922	up	up	correct
CTVA.US	Corteva Inc	20251119	64.76	65.02	64.05	64.68	2505800	64.3625	down	down	correct
CUBB.US	Customers Bancorp Inc	20251119	21.072	21.45	21.072	21.45	400	21.1205	up	up	correct
CUBE.US	CubeSmart	20251119	36.22	36.37	35.42	35.86	1752100	35.3328	down	down	correct
CUBI.US	PF	20251119	25.48	25.4899	25.48	25.4834	12364	24.9115	up	up	correct
CUK.US	Carnival Corporation & plc	20251119	23.74	23.98	23.49	23.72	1321200	23.6099	down	down	correct
CULP.US	Culp Inc	20251119	3.8	3.89	3.77	3.86	50100	3.86	up	up	correct
CURV.US	Torrid Holdings Inc.	20251119	1.12	1.14	1.095	1.1	276282	1.1	down	down	correct
CUZ.US	Cousins Properties Incorporated	20251119	25.21	25.29	24.94	25.15	1094000	24.8395	down	up	incorrect
CVEO.US	Civeo Corporation	20251119	21.24	21.34	20.97	21.26	54519	21.26	up	down	incorrect
CVI.US	CVR Energy Inc	20251119	35.53	36.25	35.1	35.72	695100	35.173	up	down	incorrect
CVNA.US	Carvana Co	20251119	321.75	332.28	319.48	329.75	2602400	329.75	up	up	correct
CVS.US	CVS Health Corporation	20251119	77.96	78.17	76.3	76.55	7371800	75.9253	down	down	correct
CVX.US	Chevron Corporation	20251119	151.16	151.96	150.25	151.7	7539900	150.2304	up	up	correct
CW.US	Curtiss	20251119	539.91	550.05	536.15	547.95	199767	547.7164	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20251119	20.69	21.12	20.51	20.69	7520522	20.69
CWEN.US	Clearway Energy Inc	20251119	36.29	36.89	35.97	36	903400	35.1278	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20251119	34.13	34.7	33.87	33.93	284633	33.053	down	down	correct
CWH.US	Camping World Holdings Inc	20251119	10.2	10.301	9.495	9.52	2450400	9.405	down	down	correct
CWK.US	Cushman & Wakefield plc	20251119	14.83	15.18	14.79	15	2556700	15	up	down	incorrect
CWT.US	California Water Service Group	20251119	44.94	44.94	44.02	44.13	337473	43.7976	down	up	incorrect
CX.US	CEMEX S.A.B. de C.V	20251119	10.25	10.42	10.2	10.33	3918400	10.3099	up	down	incorrect
CXE.US	MFS High Income Municipal Trust	20251119	3.71	3.73	3.71	3.71	62500	3.6572
CXH.US	MFS Investment Grade Municipal Trust	20251119	7.93	7.97	7.93	7.95	8300	7.8496	up	up	correct
CXM.US	Sprinklr Inc.	20251119	6.96	7.1	6.92	6.97	1340756	6.97	up	down	incorrect
CXW.US	CoreCivic Inc	20251119	16.1	17.58	16.08	16.76	2170400	16.76	up	down	incorrect
CYD.US	China Yuchai International Limited	20251119	35.3	36.21	34.16	35.59	143700	35.59	up	down	incorrect
CYH.US	Community Health Systems Inc	20251119	2.93	3.0166	2.9	2.9	1568752	2.9	down	down	correct
D.US	Dominion Energy Inc	20251119	61.5	61.6	60.18	60.19	5721200	58.8915	down	down	correct
DAC.US	Danaos Corporation	20251119	95.47	96.58	94.44	94.53	78400	92.8892	down	down	correct
DAL.US	Delta Air Lines Inc	20251119	57.79	58.21	56.37	56.87	5538400	56.7159	down	down	correct
DAN.US	Dana Incorporated	20251119	20.02	20.6	19.87	20.05	1548663	19.981	up	up	correct
DAO.US	Youdao Inc	20251119	9.54	9.88	9.305	9.75	128329	9.75	up	up	correct
DAR.US	Darling Ingredients Inc	20251119	34.74	35.21	32.32	34.09	4193816	34.09	down	down	correct
DASH.US	DoorDash Inc	20251119	216.045	216.498	201.65	202.315	9410086	202.315	down	down	correct
DAVA.US	Endava plc	20251119	6.25	6.28	6.1	6.13	1057000	6.13	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20251119	34.56	34.775	34.3	34.6	2642359	34.6	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20251119	61.71	64.4041	61.55	62.16	198015	62.16	up	up	correct
DBI.US	Designer Brands Inc	20251119	3.5	3.59	3.39	3.4	341000	3.3639	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20251119	15.31	15.4	15.19	15.27	46700	14.9424	down	down	correct
DBRG.US	PJ	20251119	21.44	21.44	21.2601	21.2837	19785	20.8122	down	down	correct
DCI.US	Donaldson Company Inc	20251119	85	86.08	85	85.27	470226	84.7677	up	up	correct
DCO.US	Ducommun Incorporated	20251119	88.5	89.585	87.379	88.51	93554	88.51	up	up	correct
DD.US	DuPont de Nemours Inc	20251119	38.81	38.9	37.48	37.88	6045800	37.5373	down	up	incorrect
DDD.US	3D Systems Corporation	20251119	2.09	2.19	1.96	1.98	2623600	1.98	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20251119	1.67	1.75	1.67	1.73	632800	1.73	up	up	correct
DDS.US	Dillard's Inc	20251119	596.83	608.88	593.02	605.41	102900	580.1854	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20251119	26.04	26.09	25.92	25.92	4387	25.4632	down	down	correct
DE.US	Deere & Company	20251119	474.36	476.4	468.16	474.77	1202100	473.1333	up	up	correct
DEA.US	Easterly Government Properties Inc	20251119	21.01	21.12	20.74	20.74	479554	20.337	down	down	correct
DECK.US	Deckers Outdoor Corporation	20251119	83.98	84.26	82.65	83.01	2228100	83.01	down	down	correct
DEI.US	Douglas Emmett Inc	20251119	11.82	11.92	11.59	11.66	2264764	11.4625	down	down	correct
DELL.US	Dell Technologies Inc	20251119	122.59	123.585	118.87	119.38	6729224	118.86	down	down	correct
DEO.US	Diageo plc	20251119	90.45	90.45	88.67	88.67	1474000	88.67	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20251119	44.67	45.245	44.565	44.92	175000	44.92	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20251119	21.28	21.37	21.15	21.18	46300	20.649	down	down	correct
DG.US	Dollar General Corporation	20251119	103.48	104.16	99.5	99.65	3391130	99.2268	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20251119	185.34	187.68	184.18	185.96	874623	185.1144	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20251119	2.51	2.52	2.5	2.51	642100	2.4567
DHI.US	D.R. Horton Inc	20251119	139.09	139.15	136.39	137.53	2694600	137.1388	down	up	incorrect
DHT.US	DHT Holdings Inc	20251119	13.31	13.6	13.27	13.31	1415900	12.9828
DHX.US	DHI Group Inc	20251119	1.76	1.82	1.72	1.8	1115100	1.8	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20251119	14.45	14.59	14.45	14.52	57100	14.2327	up	up	correct
DIN.US	Dine Brands Global Inc	20251119	26.37	26.95	26.07	26.61	391400	26.46	up	up	correct
DIS.US	The Walt Disney Company	20251119	106.08	107.59	104.08	104.67	12790000	103.9666	down	down	correct
DK.US	Delek US Holdings Inc	20251119	40.335	40.8	38.7901	40.36	1135035	40.0899	up	up	correct
DKL.US	Delek Logistics Partners LP	20251119	45.2	45.64	44.69	44.69	33600	43.7392	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20251119	210.31	212.61	205.1901	207.04	912359	205.881	down	up	incorrect
DLB.US	Dolby Laboratories Inc	20251119	64.15	68.08	64.15	65	1448300	64.3019	up	up	correct
DLR.US	PL	20251119	21.15	21.19	21.06	21.09	14518	20.7627	down	down	correct
DLX.US	Deluxe Corporation	20251119	18.91	18.92	18.56	18.63	379406	18.429	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20251119	14.45	14.517	14.34	14.38	272200	14.0419	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20251119	10.61	10.65	10.59	10.59	74600	10.4689	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20251119	11.97	12.05	11.94	12	36700	11.4921	up	up	correct
DNA.US	Ginkgo Bioworks Holdings	20251119	7.81	8.065	7.63	7.91	1034600	7.91	up	up	correct
DNOW.US	NOW Inc	20251119	12.2	12.665	12.11	12.58	1998100	12.58	up	down	incorrect
DNP.US	DNP Select Income Fund Inc	20251119	10.12	10.17	10.08	10.17	478300	9.9156	up	down	incorrect
DOC.US	Physicians Realty Trust	20251119	17.72	17.81	17.57	17.61	6022000	17.2898	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20251119	44.3	45.9358	43.87	44.09	1443122	44.09	down	down	correct
DOCS.US	Doximity Inc.	20251119	47.87	48.15	46.68	48	2662300	48	up	up	correct
DOLE.US	Dole plc	20251119	14.13	14.13	13.64	13.69	1082000	13.6115	down	down	correct
DOV.US	Dover Corporation	20251119	179.7	181.35	179.2	179.64	1171273	178.7282	down	down	correct
DOW.US	Dow Inc	20251119	21.88	21.985	21.16	21.31	13044100	20.7523	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20251119	13.13	13.26	12.99	13.01	86400	12.743	down	down	correct
DPZ.US	Domino's Pizza Inc	20251119	403.45	405.35	399.5	399.67	326024	398.0592	down	down	correct
DQ.US	Daqo New Energy Corp	20251119	32.45	32.79	31.01	31.26	814700	31.26	down	down	correct
DRD.US	DRDGOLD Limited	20251119	29.43	29.93	28.71	29.08	787500	29.08	down	down	correct
DRH.US	PA	20251119	25.24	25.39	25.2201	25.33	4943	24.8172	up	up	correct
DRI.US	Darden Restaurants Inc	20251119	171.29	172.38	169.98	170	1017000	168.7407	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20251119	11.17	11.24	11.14	11.16	1027800	10.8405	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20251119	5.95	5.95	5.89	5.92	162800	5.8513	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20251119	10.19	10.23	10.16	10.23	173711	9.9357	up	down	incorrect
DSX.US	PB	20251119	27.25	27.25	27.25	27.25	0	26.6751
DT.US	Dynatrace Inc	20251119	45.8	46.2	45.179	45.29	3241600	45.29	down	down	correct
DTB.US	DTB	20251119	17.62	17.65	17.48	17.48	9800	17.2043	down	down	correct
DTE.US	DTE Energy Company	20251119	136.92	136.92	134.61	135.05	1318600	133.8379	down	down	correct
DTF.US	DTF Tax	20251119	11.31	11.34	11.26	11.34	2200	11.2423	up	up	correct
DTM.US	DT Midstream Inc	20251119	113.75	115.5	112.555	115.18	622100	114.3994	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20251119	21.4	21.54	21.31	21.41	24182	21.0982	up	up	correct
DUK.US	PA	20251119	24.82	24.89	24.8	24.87	54312	24.516	up	down	incorrect
DUKB.US	Duke Energy Corp	20251119	24.91	24.91	24.82	24.85	11173	24.5037	down	up	incorrect
DV.US	DoubleVerify Holdings Inc	20251119	10.25	10.32	10.09	10.3	1604222	10.3	up	down	incorrect
DVA.US	DaVita Inc	20251119	116.89	116.89	113.97	115.2	767200	115.2	down	down	correct
DVN.US	Devon Energy Corporation	20251119	35	35.39	34.71	35.28	7934531	35.0543	up	down	incorrect
DX.US	PC	20251119	25.626	25.7599	25.58	25.72	11276	25.1139	up	down	incorrect
DXC.US	DXC Technology Company	20251119	12.25	12.28	11.98	11.99	1991200	11.99	down	down	correct
DY.US	Dycom Industries Inc	20251119	324.48	350	317.09	325.29	1106400	325.29	up	up	correct
E.US	Eni S.p.A	20251119	37.28	37.62	37.25	37.51	240500	37.1037	up	up	correct
EAF.US	GrafTech International Ltd	20251119	12.95	13.26	12.41	12.86	151900	12.86	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20251119	21.1	21.15	21.07	21.09	18290	20.4962	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20251119	5.17	5.24	5.09	5.1	295600	4.8034	down	down	correct
EAT.US	Brinker International Inc	20251119	123.1	131.13	123.1	127.94	2409655	127.94	up	up	correct
EB.US	Eventbrite Inc	20251119	2.6	2.635	2.515	2.56	510388	2.56	down	down	correct
EBF.US	Ennis Inc	20251119	16.7	16.75	16.54	16.64	141600	16.4099	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20251119	11.4901	11.535	11.31	11.3301	1534903	8.9719	down	down	correct
EBS.US	Emergent BioSolutions Inc	20251119	10.12	10.29	9.76	9.89	682892	9.89	down	down	correct
EC.US	Ecopetrol S.A	20251119	10.45	10.54	10.41	10.44	2092100	10.44	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20251119	15.41	15.68	15.25	15.38	332100	14.5803	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20251119	5.6	5.634	5.444	5.56	2477900	5.1552	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20251119	23.35	23.35	23.35	23.35	0	22.9656
ECCW.US	ECCW	20251119	24.25	24.271	24.15	24.24	3100	23.8266	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20251119	24.89	24.9699	24.89	24.9008	2826	24.4848	up	up	correct
ECL.US	Ecolab Inc	20251119	256.96	261.62	255.91	261.5	1965475	260.7689	up	down	incorrect
ECVT.US	Ecovyst Inc	20251119	8.35	8.49	8.29	8.38	875200	8.38	up	down	incorrect
ED.US	Consolidated Edison Inc	20251119	102.11	102.11	100.14	100.38	3059700	99.5975	down	up	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20251119	5.33	5.35	5.31	5.34	183800	5.2171	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20251119	4.85	4.9	4.85	4.87	38700	4.6962	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20251119	32.01	33.08	31.86	32.44	169200	32.44	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20251119	52.93	53.43	52.5	53.29	435200	53.29	up	down	incorrect
EEA.US	The European Equity Fund Inc	20251119	10.36	10.51	10.19	10.44	11600	10.2845	up	down	incorrect
EEX.US	Emerald Holding Inc	20251119	3.87	3.949	3.78	3.82	18800	3.82	down	up	incorrect
EFC.US	PA	20251119	25.25	25.26	25.21	25.21	1756	24.6251	down	up	incorrect
EFR.US	Eaton Vance Senior Floating	20251119	11.07	11.1	11.03	11.03	152200	10.8036	down	up	incorrect
EFT.US	Eaton Vance Floating	20251119	11.29	11.32	11.23	11.23	111100	10.9828	down	up	incorrect
EFX.US	Equifax Inc	20251119	204.94	207.44	201.56	206.26	1333200	205.7775	up	up	correct
EGHT.US	8x8 Inc	20251119	1.88	1.9	1.85	1.85	430025	1.85	down	down	correct
EGO.US	Eldorado Gold Corporation	20251119	28.5	28.83	27.73	28.38	1079400	28.3333	down	down	correct
EGP.US	EastGroup Properties Inc	20251119	180.26	181.16	175.41	177.37	541700	175.8553	down	down	correct
EGY.US	VAALCO Energy Inc	20251119	3.73	3.75	3.61	3.62	840600	3.5125	down	down	correct
EHC.US	Encompass Health Corporation	20251119	112.99	112.99	110.69	111.92	614600	111.7197	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20251119	6.4	6.43	6.36	6.37	101600	6.0977	down	down	correct
EIC.US	Eagle Point Income Company Inc	20251119	11.28	11.37	11.17	11.22	279700	10.8636	down	up	incorrect
EICA.US	Eagle Point Income Company Inc.	20251119	24.684	24.684	24.684	24.684	400	24.3739
EIG.US	Employers Holdings Inc	20251119	39.16	39.47	38.42	38.61	191200	38.3146	down	up	incorrect
EIX.US	Edison International	20251119	58.6	59.125	57.13	57.5	3040617	56.6657	down	down	correct
EL.US	The Estée Lauder Companies Inc	20251119	87.98	88.22	85.535	85.91	3513521	85.3214	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20251119	21.63	22.22	21.03	21.46	4632200	21.46	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20251119	20.81	20.89	20.81	20.872	18600	20.2726	up	up	correct
ELF.US	e.l.f. Beauty Inc	20251119	72.61	73	70.35	71.24	2241300	71.24	down	down	correct
ELP.US	Companhia Paranaense de Energia	20251119	10.69	10.69	10.385	10.42	265708	9.8161	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20251119	61.79	61.83	61.11	61.36	1633000	60.8486	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20251119	10.4	10.48	10.36	10.46	275700	10.0997	up	up	correct
EME.US	EMCOR Group Inc	20251119	618.18	625.14	603.58	605.84	673000	605.4786	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20251119	16.76	16.87	16.72	16.77	13600	15.8188	up	up	correct
EMN.US	Eastman Chemical Company	20251119	57.56	58.0024	56.885	57.44	1205541	56.6991	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20251119	44.38	44.39	43.8	44.34	52300	42.9818	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20251119	21.08	21.08	20.9673	20.99	15413	20.6822	down	down	correct
EMR.US	Emerson Electric Co	20251119	126.66	128.98	126.51	128.17	2349100	127.6794	up	down	incorrect
ENB.US	Enbridge Inc	20251119	48.09	48.65	47.84	48.62	3071200	47.9909	up	down	incorrect
ENIC.US	Enel Chile S.A	20251119	3.84	3.9	3.77	3.81	413800	3.7763	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20251119	21.3495	21.3495	21.3495	21.3495	280	20.7304
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20251119	22.81	22.81	22.4	22.5399	4817	22.1961	down	down	correct
ENS.US	EnerSys	20251119	135.44	138.66	135.2	137.72	520600	137.4804	up	up	correct
ENVA.US	Enova International Inc	20251119	119.66	121.65	119.02	121.57	133100	121.57	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20251119	5.66	5.69	5.64	5.69	182600	5.5648	up	up	correct
EOG.US	EOG Resources Inc	20251119	107.29	107.4457	106.07	107.09	3337777	106.0788	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20251119	19.57	19.8	19.52	19.65	42700	19.2641	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20251119	22.18	22.56	22.16	22.26	143400	21.8122	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20251119	17	17.1	16.81	16.93	45200	16.7295	down	down	correct
EP.US	PC	20251119	49.5	49.55	49.5	49.5	581	48.9053
EPAC.US	Enerpac Tool Group Corp	20251119	37.12	37.7	37.12	37.5	304100	37.5	up	up	correct
EPAM.US	EPAM Systems Inc	20251119	180.33	183.9	178.88	180.93	1335500	180.93	up	down	incorrect
EPC.US	Edgewell Personal Care Company	20251119	16.98	17.47	16.63	17.43	1165400	17.1585	up	down	incorrect
EPD.US	Enterprise Products Partners L.P	20251119	31.45	31.98	31.35	31.72	2598000	31.2085	up	up	correct
EPR.US	PG	20251119	19.97	20.1	19.96	20.1	2591	19.7419	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20251119	30.86	31.11	30.58	30.71	1692900	30.3936	down	down	correct
EQH.US	PC	20251119	16.05	16.06	15.95	16.04	73524	15.519	down	up	incorrect
EQNR.US	Equinor ASA	20251119	23.34	23.4	23.11	23.27	6010200	22.9636	down	up	incorrect
EQR.US	Equity Residential	20251119	59.15	59.21	58.66	58.94	1932300	58.2921	down	down	correct
EQS.US	Equus Total Return Inc	20251119	2.04	2.04	1.89	1.9	4000	1.9	down	down	correct
EQT.US	EQT Corporation	20251119	58.78	59.19	57.56	58.89	7889878	58.7245	up	up	correct
ERJ.US	Embraer S.A	20251119	63.22	65.01	63.16	64.57	980875	64.0226	up	up	correct
ES.US	Eversource Energy	20251119	70.41	71.54	64.84	65.26	10405100	63.8619	down	down	correct
ESE.US	ESCO Technologies Inc	20251119	215.57	219.575	215.51	217.03	166277	216.9411	up	up	correct
ESI.US	Element Solutions Inc	20251119	24.5	24.67	23.79	24.16	3239100	24.0305	down	down	correct
ESNT.US	Essent Group Ltd	20251119	61.15	61.61	60.93	61.09	538290	60.7882	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20251119	6.88	6.92	6.75	6.76	1025900	6.7259	down	down	correct
ESS.US	Essex Property Trust Inc	20251119	254.41	255.94	251.45	254.63	252000	252.1292	up	down	incorrect
ESTC.US	Elastic N.V	20251119	88.05	89.84	87.5401	88.28	1551123	88.28	up	down	incorrect
ETB.US	Eaton Vance Tax	20251119	14.84	14.96	14.74	14.8	51200	14.4944	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20251119	22	22.53	22	22.37	312500	22.0174	up	up	correct
ETG.US	Eaton Vance Tax	20251119	21.25	21.59	21.17	21.32	63200	20.9613	up	up	correct
ETI.US	P	20251119	23.05	23.19	23.05	23.19	1188	22.8569	up	up	correct
ETJ.US	Eaton Vance Risk	20251119	8.62	8.67	8.56	8.64	207800	8.4498	up	up	correct
ETN.US	Eaton Corporation plc	20251119	339.97	346.22	338.68	345.65	2650766	345.65	up	up	correct
ETO.US	Eaton Vance Tax	20251119	27.97	27.97	27.79	27.81	22600	27.3264	down	down	correct
ETR.US	Entergy Corporation	20251119	94.45	95.1	93.7	94.03	2179320	93.4157	down	down	correct
ETV.US	Eaton Vance Tax	20251119	13.96	14.06	13.9	13.93	308000	13.6455	down	down	correct
ETW.US	Eaton Vance Tax	20251119	8.81	8.88	8.77	8.77	448000	8.5847	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20251119	19.17	19.28	19.1	19.2	10100	18.9635	up	up	correct
ETY.US	Eaton Vance Tax	20251119	15.07	15.25	15.06	15.12	131000	14.8279	up	up	correct
EVC.US	Entravision Communications Corporation	20251119	2.7	2.74	2.58	2.6	365818	2.5591	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20251119	5.33	5.34	5.3	5.3	143000	5.1844	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20251119	11	11.09	10.95	11.01	32000	10.7866	up	up	correct
EVH.US	Evolent Health Inc	20251119	4	4	3.495	3.54	5143100	3.54	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20251119	10.97	10.97	10.83	10.85	91700	10.7013	down	down	correct
EVR.US	Evercore Inc	20251119	299.01	309.59	299.01	305.31	429000	303.7194	up	up	correct
EVRG.US	Evergy Inc	20251119	76.73	76.88	75.52	75.62	1577300	74.9259	down	up	incorrect
EVT.US	Eaton Vance Tax	20251119	23.59	23.75	23.3	23.4	168800	22.95	down	up	incorrect
EVTC.US	EVERTEC Inc	20251119	28.49	29.11	28.49	28.86	558800	28.809	up	down	incorrect
EW.US	Edwards Lifesciences Corporation	20251119	84.04	86.03	83.32	86.02	4473300	86.02	up	up	correct
EXG.US	Eaton Vance Tax	20251119	8.94	9.01	8.88	8.95	339100	8.7653	up	up	correct
EXK.US	Endeavour Silver Corp	20251119	7.76	7.97	7.5	7.64	7534200	7.64	down	down	correct
EXP.US	Eagle Materials Inc	20251119	202.65	205.73	200.78	203.72	293169	203.4954	up	up	correct
EXR.US	Extra Space Storage Inc	20251119	130.93	130.93	128.17	129.42	838100	127.861	down	down	correct
F.US	PC	20251119	20.9	20.942	20.7775	20.86	26215	20.5013	down	down	correct
FACT.US	Freedom Acquisition I Corp	20251119	10.5109	10.5134	10.3652	10.3652	197600	10.3652	down	down	correct
FAF.US	First American Financial Corporation	20251119	62.7	63.24	62.18	62.82	479800	62.2848	up	up	correct
FBK.US	FB Financial Corporation	20251119	52.91	53.6	52.77	53.04	187020	52.8583	up	up	correct
FBP.US	First BanCorp	20251119	19.66	19.86	19.6	19.83	1273300	19.4756	up	down	incorrect
FBRT.US	P	20251119	21.27	21.344	21.0101	21.17	8644	21.17	down	up	incorrect
FC.US	Franklin Covey Co	20251119	15.06	15.24	14.75	14.76	233800	14.76	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20251119	15.62	15.7	15.385	15.55	535503	15.4388	down	down	correct
FCN.US	FTI Consulting Inc	20251119	162	163.41	160.76	163.35	258900	163.35	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20251119	24	24.03	23.69	23.77	552228	23.3999	down	up	incorrect
FCRX.US	FCRX	20251119	25.055	25.06	25.055	25.06	500	24.4407	up	down	incorrect
FCT.US	First Trust Senior Floating Rate Income Fund II	20251119	9.5	9.54	9.4944	9.525	71891	9.1584	up	down	incorrect
FCX.US	Freeport	20251119	40.91	42.215	40.77	41.25	19873580	41.1475	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20251119	35.28	35.42	34.41	34.5	232223	34.2569	down	down	correct
FDS.US	FactSet Research Systems Inc	20251119	272	274	266.46	267.02	571696	264.5958	down	down	correct
FDX.US	FedEx Corporation	20251119	263.08	265.59	260.85	262.57	1035426	261.231	down	down	correct
FE.US	FirstEnergy Corp	20251119	46.5	46.795	45.65	46.24	8390932	45.8021	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20251119	13	13	13	13	0	13
FENG.US	Phoenix New Media Limited	20251119	2.06	2.07	2.05	2.07	1400	2.07	up	up	correct
FERG.US	Ferguson plc	20251119	235.72	238.9	235.25	236.71	1293697	234.8888	up	up	correct
FET.US	Forum Energy Technologies Inc	20251119	30.14	30.82	29.8	29.81	76300	29.81	down	down	correct
FF.US	FutureFuel Corp	20251119	3.3	3.33	3.09	3.1	249500	3.0033	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20251119	21.15	21.35	21.08	21.22	13800	20.8415	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20251119	16.51	16.65	16.42	16.42	113300	15.994	down	down	correct
FHI.US	Federated Hermes Inc	20251119	48.24	48.65	47.59	48.04	593300	47.728	down	down	correct
FHN.US	PE	20251119	24.64	24.73	24.58	24.72	4706	24.3178	up	up	correct
FICO.US	Fair Isaac Corporation	20251119	1722.46	1748.11	1702.75	1736.16	124600	1736.16	up	up	correct
FIGS.US	FIGS Inc.	20251119	9.13	9.46	8.99	9.32	3155281	9.32	up	down	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20251119	13	13	12.92	12.94	21700	12.6061	down	up	incorrect
FINV.US	FinVolution Group	20251119	5.79	5.795	5.46	5.54	2965782	5.54	down	up	incorrect
FIS.US	Fidelity National Information Services Inc	20251119	63.2	63.39	62.45	62.66	2937800	62.2796	down	up	incorrect
FIX.US	Comfort Systems USA Inc	20251119	929.74	949.95	911.0001	930.5	348644	930.0169	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20251119	17.39	17.39	17.31	17.31	19200	16.8755	down	down	correct
FLNG.US	FLEX LNG Ltd	20251119	26.39	26.8	26.34	26.52	323500	25.0592	up	up	correct
FLO.US	Flowers Foods Inc	20251119	10.97	10.97	10.61	10.62	3572300	10.0993	down	down	correct
FLOW.US	SPX FLOW Inc	20251119	33.93	33.93	33.826	33.826	500	33.5616	down	down	correct
FLR.US	Fluor Corporation	20251119	41.36	42.15	41.175	41.62	2372034	41.62	up	up	correct
FLS.US	Flowserve Corporation	20251119	65.52	67.64	65.415	67.34	1997134	67.1417	up	up	correct
FMC.US	FMC Corporation	20251119	12.85	12.89	12.44	12.69	4312000	12.6174	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20251119	11.2	11.24	11.155	11.19	45576	11.0111	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20251119	23	23.07	22.73	22.79	563500	22.79	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20251119	94.58	95.1	93.95	94.12	209100	92.2436	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20251119	12.03	12.06	11.96	11.97	4700	11.7167	down	down	correct
FN.US	Fabrinet	20251119	412.04	426.75	410.54	416.69	469400	416.69	up	up	correct
FND.US	Floor & Decor Holdings Inc	20251119	58.58	58.738	56.73	57.1	2003108	57.1	down	down	correct
FNF.US	Fidelity National Financial Inc	20251119	57.28	57.79	56.84	57.31	1096420	54.8481	up	up	correct
FNV.US	Franco	20251119	198.25	199.33	193.73	196.51	488600	196.1418	down	down	correct
FOA.US	Finance Of America Companies Inc	20251119	23.41	24.21	23.29	23.45	79216	23.45	up	up	correct
FOF.US	Cohen & Steers Closed	20251119	12.85	12.91	12.71	12.91	47100	12.6659	up	up	correct
FOR.US	Forestar Group Inc	20251119	23.19	23.31	22.81	23.09	112928	23.09	down	up	incorrect
FOUR.US	Shift4 Payments Inc	20251119	66.97	67.13	65	65.58	2172159	65.58	down	up	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20251119	18.65	18.75	18.52	18.61	169400	18.0721	down	up	incorrect
FPH.US	Five Point Holdings LLC	20251119	6.28	6.385	6.09	6.16	364500	6.16	down	up	incorrect
FPI.US	Farmland Partners Inc	20251119	9.45	9.48	9.365	9.4	363500	9.1544	down	down	correct
FR.US	First Industrial Realty Trust Inc	20251119	55.71	56.13	54.52	54.99	1069800	54.5691	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20251119	11.99	11.99	11.85	11.91	140100	11.5406	down	down	correct
FRO.US	Frontline Ltd	20251119	25.17	25.57	25.07	25.2	2610852	24.9915	up	up	correct
FRT.US	PC	20251119	19.91	19.92	19.8	19.8	11935	19.4922	down	down	correct
FSK.US	FS KKR Capital Corp	20251119	15.27	15.5	15.19	15.27	2098600	14.5943
FSLY.US	Fastly Inc	20251119	10.44	11	10.3	10.9	4485162	10.9	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20251119	8.48	8.72	8.33	8.51	5922023	8.51	up	up	correct
FSS.US	Federal Signal Corporation	20251119	106.79	108.63	106.27	107.34	216200	107.34	up	up	correct
FT.US	Franklin Universal Trust	20251119	8.01	8.01	7.85	7.86	65000	7.7349	down	up	incorrect
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20251119	13.91	13.982	13.88	13.89	154200	13.4037	down	up	incorrect
FTI.US	TechnipFMC plc	20251119	42.9	44.12	42.9	43.96	2592694	43.96	up	up	correct
FTK.US	Flotek Industries Inc	20251119	14.47	14.98	14.18	14.33	382141	14.33	down	down	correct
FTS.US	Fortis Inc	20251119	51.96	52.07	51.17	51.51	1481900	51.085	down	down	correct
FTV.US	Fortive Corporation	20251119	50.34	50.99	50.09	50.42	2716914	50.3632	up	up	correct
FUBO.US	fuboTV Inc	20251119	3.54	3.574	3.38	3.41	10247300	3.41	down	down	correct
FUL.US	H.B. Fuller Company	20251119	56.14	56.2	55.08	55.79	334000	55.5933	down	up	incorrect
FUN.US	Cedar Fair L.P	20251119	14.14	14.14	13.3	13.53	3573122	13.53	down	up	incorrect
FVRR.US	Fiverr International Ltd	20251119	20.31	20.59	20.02	20.32	689900	20.32	up	up	correct
FXLV.US	F45 Training Holdings Inc.	20251119	0.03	0.065	0.03	0.065	1882	0.065	up	up	correct
G.US	Genpact Limited	20251119	43.69	44.21	43.61	43.92	2131300	43.7585	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20251119	6	6	5.95	5.97	327139	5.7674	down	down	correct
GAM.US	PB	20251119	25.01	25.0767	25.01	25.0767	2258	24.7072	up	up	correct
GATX.US	GATX Corporation	20251119	152.79	154.185	151.87	152.47	151112	151.3734	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20251119	15.28	15.34	15.08	15.17	165600	14.7987	down	down	correct
GBX.US	The Greenbrier Companies Inc	20251119	42.23	42.48	41.81	42.01	391200	41.7466	down	down	correct
GCO.US	Genesco Inc	20251119	30.19	30.89	30.14	30.38	52800	30.38	up	down	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20251119	4.04	4.12	4.0301	4.08	28870	3.9656	up	up	correct
GD.US	General Dynamics Corporation	20251119	339.27	343.38	336.29	343.06	1253500	341.6643	up	up	correct
GDDY.US	GoDaddy Inc	20251119	125.32	125.55	121.94	124.28	1822373	124.28	down	up	incorrect
GDL.US	The GDL Fund	20251119	8.52	8.52	8.5	8.51	6200	8.3907	down	up	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20251119	11.62	11.71	11.62	11.7	11100	11.2206	up	down	incorrect
GDOT.US	Green Dot Corporation	20251119	10.53	10.8	10.46	10.74	670100	10.74	up	down	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20251119	26.35	26.5	26.31	26.5	143300	26.0906	up	up	correct
GE.US	General Electric Company	20251119	295.86	301.67	295.5	300.82	2952600	300.4764	up	up	correct
GEF.US	Greif Inc	20251119	60.46	61.39	60.32	60.99	207100	60.5014	up	up	correct
GEL.US	Genesis Energy L.P	20251119	15.33	15.47	15.2	15.29	180800	15.131	down	down	correct
GENI.US	Genius Sports Limited	20251119	9.07	9.15	8.76	8.76	8491445	8.76	down	down	correct
GEO.US	The GEO Group Inc	20251119	14.75	15.08	14.54	14.9	1664300	14.9	up	up	correct
GES.US	Guess' Inc	20251119	16.89	16.93	16.84	16.92	301300	16.6961	up	up	correct
GF.US	The New Germany Fund Inc	20251119	10.55	10.63	10.38	10.39	8800	10.272	down	down	correct
GFF.US	Griffon Corporation	20251119	70.91	72.53	65.74	69.25	812648	68.8703	down	down	correct
GFI.US	Gold Fields Limited	20251119	41.43	42.03	39.94	40.57	4036100	40.57	down	down	correct
GFL.US	GFL Environmental Inc	20251119	45.5	46.765	45.085	46.51	1302100	46.4716	up	up	correct
GGB.US	Gerdau S.A	20251119	3.48	3.54	3.45	3.46	13263900	3.46	down	down	correct
GGG.US	Graco Inc	20251119	79.2	79.72	78.88	79.36	864100	79.0926	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20251119	26.69	26.69	26.575	26.575	100	26.1702	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20251119	3.9	3.96	3.9	3.94	245200	3.7407	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20251119	13.77	13.86	13.74	13.75	5000	13.5528	down	down	correct
GHC.US	Graham Holdings Company	20251119	1063.4	1073	1040	1061.84	17600	1060.1173	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20251119	1.9	1.905	1.82	1.82	24500	1.82	down	down	correct
GHLD.US	Guild Holdings Company	20251119	19.915	19.93	19.87	19.89	65334	19.89	down	down	correct
GHM.US	Graham Corporation	20251119	55.76	56.94	55.54	55.8	61300	55.8	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20251119	12.28	12.31	12.18	12.21	235200	11.9057	down	down	correct
GIB.US	CGI Inc	20251119	85.81	86.75	85.37	86.52	307800	86.2514	up	up	correct
GIC.US	Global Industrial Company	20251119	26.83	27.29	26.73	26.74	84800	26.74	down	down	correct
GIL.US	Gildan Activewear Inc	20251119	56.49	57.57	55.55	55.89	1916900	55.89	down	down	correct
GIS.US	General Mills Inc	20251119	47.3	47.95	47.25	47.63	5459644	46.9685	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20251119	24.8499	24.85	24.8499	24.85	2322	24.5691	up	down	incorrect
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20251119	22.79	22.9601	22.79	22.9601	568	22.588	up	up	correct
GKOS.US	Glaukos Corporation	20251119	92	97.79	91.835	96.49	1524307	96.49	up	up	correct
GL.US	PD	20251119	16.61	16.8	16.6015	16.8	10827	16.283	up	up	correct
GLOB.US	Globant S.A	20251119	60.34	63.96	60.25	61.46	1525300	61.46	up	up	correct
GLOP.US	PC	20251119	25.86	25.96	25.86	25.96	612	25.3529	up	down	incorrect
GLP.US	PB	20251119	25.75	25.75	25.65	25.7112	6123	25.1218	down	down	correct
GLW.US	Corning Incorporated	20251119	80.25	82.83	80.01	81.69	5412600	81.5378	up	down	incorrect
GM.US	General Motors Company	20251119	68	69.66	67.61	68.5	10557100	68.202	up	down	incorrect
GME.US	GameStop Corp	20251119	20.4	20.51	20.11	20.42	5194300	20.42	up	up	correct
GMED.US	Globus Medical Inc	20251119	83.5	84.3	82.8	83.82	1294122	83.82	up	up	correct
GMRE.US	PA	20251119	23.75	24	23.6828	23.875	4144	23.4217	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20251119	17.51	17.815	17.5	17.75	372343	17.75	up	up	correct
GNL.US	PB	20251119	22.28	22.28	22.08	22.11	1863	21.6969	down	down	correct
GNRC.US	Generac Holdings Inc	20251119	143.825	148.18	143.23	147.26	1065830	147.26	up	up	correct
GNT.US	PA	20251119	21.29	21.3537	21.29	21.3537	500	21.0271	up	up	correct
GNW.US	Genworth Financial Inc	20251119	8.41	8.495	8.365	8.45	3228969	8.45	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20251119	12.08	12.25	11.9621	11.98	2492655	11.4669	down	down	correct
GOLD.US	Barrick Gold Corporation	20251119	25.71	26.3	25.04	25.72	616500	25.6323	up	up	correct
GOLF.US	Acushnet Holdings Corp	20251119	78.18	79.68	77.92	78.5	253519	78.075	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20251119	12.47	12.61	12.215	12.43	405300	12.43	down	down	correct
GOTU.US	Gaotu Techedu Inc	20251119	2.47	2.4808	2.4101	2.44	743031	2.44	down	up	incorrect
GPC.US	Genuine Parts Company	20251119	125.92	126.4277	124.32	125.4	1087626	123.2797	down	up	incorrect
GPI.US	Group 1 Automotive Inc	20251119	393.39	397	390.78	391.91	182600	390.7605	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20251119	22.8264	22.85	22.5646	22.7371	8549	22.425	down	down	correct
GPK.US	Graphic Packaging Holding Company	20251119	15.48	15.55	15.16	15.3	3690200	15.192	down	up	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20251119	2.68	2.72	2.65	2.68	182856	2.6244
GPN.US	Global Payments Inc	20251119	72.34	72.56	70.91	72.03	1661449	71.8102	down	down	correct
GPOR.US	Gulfport Energy Corporation	20251119	211.44	212.39	208.12	212.06	306723	212.06	up	up	correct
GPRK.US	GeoPark Limited	20251119	7.58	8.05	7.5	8.01	649400	8.01	up	up	correct
GRC.US	The Gorman	20251119	43.43	44.56	43.42	43.61	121000	43.486	up	up	correct
GRP.US	UN	20251119	54.69	54.69	54.16	54.28	9203	53.5189	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20251119	9.37	9.4	9.31	9.31	18800	9.148	down	down	correct
GS.US	The Goldman Sachs Group Inc	20251119	776.3	787.87	775	785.99	1521100	778.0182	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20251119	9.46	9.62	9.46	9.51	1501100	9.1569	up	up	correct
GSK.US	GlaxoSmithKline plc	20251119	47.02	47.08	46.32	46.34	6213100	45.9699	down	down	correct
GSL.US	PB	20251119	26.9901	27.15	26.9901	27.1499	4318	26.61	up	up	correct
GTES.US	Gates Industrial Corporation plc	20251119	21.23	21.6	21.21	21.54	2350400	21.54	up	up	correct
GTLS.US	Chart Industries Inc	20251119	203.65	203.93	203.55	203.78	646899	203.78	up	up	correct
GTN.US	Gray Television Inc	20251119	4.81	4.84	4.7	4.71	1072400	4.6419	down	down	correct
GTNA.US	Gray Television Inc	20251119	8.16	8.16	8.16	8.16	220	8.16
GTY.US	Getty Realty Corp	20251119	28.8	28.82	28.31	28.35	467900	27.8619	down	up	incorrect
GUG.US	GUG	20251119	15.13	15.3	15.02	15.26	75200	14.9192	up	down	incorrect
GUT.US	The Gabelli Utility Trust	20251119	6.02	6.07	5.93	5.97	237400	5.8246	down	up	incorrect
GVA.US	Granite Construction Incorporated	20251119	103.72	105	102.13	102.75	580881	102.6356	down	down	correct
GWRE.US	Guidewire Software Inc	20251119	214.47	214.8	209.09	213.98	550994	213.98	down	down	correct
GWW.US	W.W. Grainger Inc	20251119	917.95	924.65	906.52	922.56	259900	920.8191	up	up	correct
H.US	Hyatt Hotels Corporation	20251119	149.72	151.95	148.88	150.04	658600	149.7588	up	up	correct
HAE.US	Haemonetics Corporation	20251119	74.34	75.805	73.6953	75.19	837646	75.19	up	up	correct
HAL.US	Halliburton Company	20251119	26.26	26.66	26.01	26.46	8311343	26.1661	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20251119	33.42	33.61	32.85	33.1	851900	32.6773	down	down	correct
HAYW.US	Hayward Holdings Inc	20251119	15.27	15.345	15	15.11	1377156	15.11	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20251119	14.09	14.34	14.02	14.16	12400	13.9649	up	up	correct
HBI.US	Hanesbrands Inc	20251119	6.55	6.6	6.43	6.48	7688000	6.48	down	down	correct
HBM.US	Hudbay Minerals Inc	20251119	15.46	16.02	15.22	15.48	4350000	15.48	up	up	correct
HCA.US	HCA Healthcare Inc	20251119	478	484.31	467.26	481.06	1217000	480.3455	up	up	correct
HCC.US	Warrior Met Coal Inc	20251119	78.14	79.235	75.49	75.75	671500	75.6787	down	up	incorrect
HCI.US	HCI Group Inc	20251119	175.78	179.51	170.12	173.2	191000	172.3483	down	down	correct
HCXY.US	Hercules Capital Inc	20251119	25.22	25.42	25.22	25.335	772	24.9465	up	up	correct
HD.US	The Home Depot Inc	20251119	340.97	341.75	331.37	334.5	7595000	332.3504	down	down	correct
HDB.US	HDFC Bank Limited	20251119	37.01	37.12	36.43	36.46	2994200	36.46	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20251119	11.41	11.45	11.09	11.16	1783800	11.16	down	down	correct
HEI.US	HEICO Corporation	20251119	309.42	311.28	305.03	307.48	538500	307.368	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20251119	10.68	10.83	10.68	10.71	37700	10.4675	up	up	correct
HESM.US	Hess Midstream LP	20251119	32.15	32.38	31.81	32.04	1643200	31.3613	down	down	correct
HFRO.US	PA	20251119	16.47	16.58	16.4383	16.57	1997	16.2297	up	down	incorrect
HGGG.US	HHGregg Inc. (IN)	20251119	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20251119	9.19	9.43	9.18	9.26	62400	8.9138	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20251119	37.51	37.815	37.12	37.39	754755	37.39	down	down	correct
HI.US	Hillenbrand Inc	20251119	31.63	31.68	31.615	31.63	671140	31.4048
HIG.US	The Hartford Financial Services Group Inc	20251119	133.16	133.48	131.4	132.18	1367700	131.0406	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20251119	307	311.05	304.8	309.74	312940	307.4194	up	down	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20251119	3.79	3.79	3.76	3.77	603000	3.6284	down	down	correct
HIPO.US	Hippo Holdings Inc	20251119	32.12	33.95	31.845	33.77	299170	33.77	up	up	correct
HIW.US	Highwoods Properties Inc	20251119	28	28.13	27.34	27.5	974800	26.9053	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20251119	4.23	4.24	4.2	4.2	282673	4.0085	down	down	correct
HL.US	PB	20251119	60.9378	60.9378	60.9378	60.9378	0	60.1689
HLF.US	Herbalife Nutrition Ltd	20251119	8.94	9.24	8.9	9.22	1704700	9.22	up	up	correct
HLI.US	Houlihan Lokey Inc	20251119	174.64	175.405	171.87	173.24	437482	172.0149	down	down	correct
HLIO.US	Helios Technologies Inc.	20251119	51.03	51.75	49.86	51.72	293400	51.6417	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20251119	268.02	269.16	265.54	267.01	1234522	266.7325	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20251119	6.34	6.45	6.29	6.41	1033000	6.41	up	up	correct
HMC.US	Honda Motor Co. Ltd	20251119	29.18	29.49	29.18	29.33	1261400	29.33	up	up	correct
HMN.US	Horace Mann Educators Corporation	20251119	45.89	46.14	45.2	45.57	245600	45.225	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20251119	17.15	17.34	16.68	16.9	3237500	16.9	down	down	correct
HNI.US	HNI Corporation	20251119	39	39.33	38.64	39.24	516600	38.9433	up	down	incorrect
HOG.US	Harley	20251119	23.73	24.08	22.87	22.96	2327300	22.5385	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20251119	26.68	27.14	26.68	27.09	1100100	26.9013	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20251119	112.21	112.21	108.43	109.89	80128	109.89	down	down	correct
HP.US	Helmerich & Payne Inc	20251119	26.31	27.24	26.02	27.2	2231200	26.9931	up	down	incorrect
HPE.US	Hewlett Packard Enterprise Company	20251119	20.82	21.145	20.57	20.6	26653160	20.4768	down	up	incorrect
HPF.US	John Hancock Preferred Income Fund II	20251119	16.3	16.35	16.2	16.3	54500	15.9292
HPI.US	John Hancock Preferred Income Fund	20251119	16.94	16.94	16.76	16.81	29900	16.4332	down	down	correct
HPQ.US	HP Inc	20251119	22.66	22.79	22.44	22.47	9138800	22.2055	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20251119	14.92	14.99	14.85	14.91	49500	14.5772	down	down	correct
HQH.US	Tekla Healthcare Investors	20251119	18.83	19	18.75	18.83	188100	17.6912
HQL.US	Tekla Life Sciences Investors	20251119	17.28	17.42	17.11	17.18	120400	16.1343	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20251119	18.2	18.31	17.87	17.88	1903100	17.6482	down	down	correct
HRB.US	H&R Block Inc	20251119	44.43	45.24	44.03	44.47	1906300	43.4458	up	down	incorrect
HRI.US	Herc Holdings Inc	20251119	121.37	125.1	119.14	119.74	497885	118.6416	down	down	correct
HRL.US	Hormel Foods Corporation	20251119	22.25	22.27	22.03	22.19	3690000	21.9106	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20251119	29.33	29.63	28.01	28.34	417000	28.34	down	down	correct
HSBC.US	HSBC Holdings plc	20251119	69.15	69.49	68.77	69.14	1957800	69.14	down	down	correct
HSY.US	The Hershey Company	20251119	181.91	183.01	181.41	182.48	1374100	181.2896	up	up	correct
HTD.US	John Hancock Tax	20251119	24.32	24.66	23.77	23.82	182100	23.3597	down	down	correct
HTFB.US	Horizon Technology Finance Corporation	20251119	25.15	25.15	25.14	25.14	600	24.8351	down	down	correct
HTGC.US	Hercules Capital Inc	20251119	17.37	17.66	17.37	17.42	2098111	16.9576	up	up	correct
HTH.US	Hilltop Holdings Inc	20251119	32.52	32.9	32.17	32.79	341700	32.6201	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20251119	5.21	5.28	5.03	5.11	11320830	5.11	down	up	incorrect
HUBB.US	Hubbell Incorporated	20251119	420.09	422.89	415.96	419.09	395189	416.5696	down	down	correct
HUBS.US	HubSpot Inc	20251119	368.75	371.022	359.01	361.9	813100	361.9	down	down	correct
HUM.US	Humana Inc	20251119	237.88	239.09	226.81	228.9	1493304	228.1186	down	down	correct
HUN.US	Huntsman Corporation	20251119	8.21	8.46	8.09	8.41	4291200	8.3406	up	up	correct
HUYA.US	HUYA Inc	20251119	2.69	2.82	2.66	2.69	967000	2.69
HVT.US	Haverty Furniture Companies Inc	20251119	22.52	22.85	22.34	22.38	98500	22.0607	down	down	correct
HWM.US	Howmet Aerospace Inc	20251119	201.22	205.35	200.66	202.06	2152000	201.9443	up	up	correct
HXL.US	Hexcel Corporation	20251119	71.38	72.55	70.94	71.23	1282000	71.0809	down	down	correct
HY.US	Hyster	20251119	27.5	27.845	27.25	27.32	142158	26.7273	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20251119	11.15	11.16	11.05	11.08	84100	10.707	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20251119	9.397	9.417	9.3267	9.3568	430838	9.0791	down	down	correct
HZO.US	MarineMax Inc	20251119	22.89	23.1	22.26	22.38	352900	22.38	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20251119	7.25	7.29	7.22	7.29	25700	7.049	up	down	incorrect
IAG.US	IAMGOLD Corporation	20251119	13.96	14.23	13.4	13.67	7386500	13.67	down	up	incorrect
IBM.US	International Business Machines Corporation	20251119	290.5	291.11	288.07	288.53	3595900	286.8943	down	down	correct
IBN.US	ICICI Bank Limited	20251119	31.25	31.32	31.07	31.13	3184200	31.13	down	down	correct
IBP.US	Installed Building Products Inc	20251119	250	251.147	244.92	245.53	262402	245.1966	down	down	correct
ICE.US	Intercontinental Exchange Inc	20251119	152.52	153.69	151.98	153.65	4432700	153.193	up	down	incorrect
ICL.US	ICL Group Ltd	20251119	5.47	5.51	5.42	5.48	938300	5.4328	up	up	correct
ICR.US	P	20251119	20	20	19.41	19.6441	4846	19.6441	down	down	correct
IDA.US	IDACORP Inc	20251119	127.66	127.66	125.83	126.23	283800	125.4012	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20251119	11.6	11.62	11.56	11.56	26300	11.2058	down	down	correct
IDT.US	IDT Corporation	20251119	49.75	50.14	48.57	48.68	131400	48.624	down	up	incorrect
IEX.US	IDEX Corporation	20251119	161.16	162.9	160.6	161.68	384365	161.0922	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20251119	65.91	66.33	64.97	65.13	1907100	64.7317	down	down	correct
IFN.US	The India Fund Inc	20251119	15.35	15.43	15.31	15.35	141100	14.4588
IFS.US	Intercorp Financial Services Inc	20251119	39.26	40.095	39.26	39.95	181783	39.95	up	down	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20251119	9.51	9.55	9.43	9.47	60600	9.1497	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20251119	5.68	5.68	5.63	5.66	160200	5.4692	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20251119	16.4	16.44	16.39	16.4	12800	16.1193
IGR.US	CBRE Clarion Global Real Estate Income Fund	20251119	4.72	4.73	4.65	4.68	650500	4.4456	down	down	correct
IH.US	iHuman Inc	20251119	2.99	2.99	2.8	2.88	12799	2.88	down	up	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20251119	6.18	6.18	6.1	6.13	57700	5.9288	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20251119	126.36	126.485	125.31	125.79	91088	125.79	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20251119	26.83	27.08	26.83	26.91	15900	24.9287	up	up	correct
IIIN.US	Insteel Industries Inc	20251119	30.77	30.79	30.33	30.44	82000	30.4112	down	up	incorrect
IIM.US	Invesco Value Municipal Income Trust	20251119	12.46	12.47	12.39	12.42	91100	12.1935	down	down	correct
IIPR.US	PA	20251119	24.7816	24.94	24.74	24.85	11779	24.2834	up	up	correct
IMAX.US	IMAX Corporation	20251119	35.89	37.21	35.64	36.44	1144200	36.44	up	up	correct
INFA.US	Informatica Inc.	20251119	24.79	24.79	24.79	24.79	0	24.79
INFO.US	IHS Markit Ltd	20251119	23.97	23.97	23.72	23.816	3100	23.7318	down	up	incorrect
INFY.US	Infosys Limited	20251119	17.29	17.37	17.23	17.31	7807700	17.31	up	down	incorrect
ING.US	ING Groep N.V	20251119	24.83	24.94	24.69	24.8	1701700	24.6222	down	down	correct
INGR.US	Ingredion Incorporated	20251119	107.42	107.42	106.12	106.96	496968	106.1645	down	down	correct
INN.US	Summit Hotel Properties Inc	20251119	5.12	5.17	4.99	5	485100	4.9132	down	down	correct
INSP.US	Inspire Medical Systems Inc	20251119	83.65	84.34	81.79	83.43	598400	83.43	down	down	correct
INVH.US	Invitation Homes Inc	20251119	27.55	27.585	27.32	27.45	5301100	27.1488	down	up	incorrect
IP.US	International Paper Company	20251119	36.87	37.1	35.98	36.39	4073490	36.0309	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20251119	25.2	25.31	24.655	24.69	6630984	24.69	down	down	correct
IPI.US	Intrepid Potash Inc	20251119	24.52	25.08	24.12	24.56	274200	24.56	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20251119	9.99	9.99	9.91	9.96	119500	9.7763	down	down	correct
IQV.US	IQVIA Holdings Inc	20251119	214.96	218.99	214.96	217.48	866200	217.48	up	up	correct
IR.US	Ingersoll Rand Inc	20251119	73.73	73.93	72.89	73.71	4479420	73.6939	down	down	correct
IRM.US	Iron Mountain Incorporated	20251119	89.52	90.01	82.29	86.7	6190600	85.8013	down	down	correct
IRS.US	WT	20251119	1.93	1.99	1.93	1.97	23785	1.97	up	up	correct
IRT.US	Independence Realty Trust Inc	20251119	16.4	16.54	16.31	16.5	2559500	16.3421	up	down	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20251119	14.38	14.49	14.38	14.39	62500	14.0819	up	up	correct
IT.US	Gartner Inc	20251119	226.36	228.32	222.85	225.89	816430	225.89	down	down	correct
ITGR.US	Integer Holdings Corporation	20251119	67.88	68.055	66.51	67.66	691233	67.66	down	down	correct
ITT.US	ITT Inc	20251119	182.01	185.19	180.62	182.62	641500	181.903	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20251119	7.46	7.56	7.44	7.46	19668674	6.8399
ITW.US	Illinois Tool Works Inc	20251119	241.73	243.178	239.52	241.07	990820	239.5226	down	down	correct
IVR.US	PC	20251119	24.57	24.6549	24.4001	24.47	8003	23.5475	down	down	correct
IVT.US	Inventrust Properties Corp	20251119	27.85	28.06	27.44	27.62	486100	27.3903	down	down	correct
IVZ.US	Invesco Ltd	20251119	22.64	23.05	22.57	22.92	2807500	22.7365	up	up	correct
IX.US	ORIX Corporation	20251119	25.54	25.78	25.46	25.74	148400	25.74	up	up	correct
J.US	Jacobs Engineering Group Inc	20251119	151.07	151.2025	144.9636	145.05	1981998	144.3267	down	down	correct
JBGS.US	JBG SMITH Properties	20251119	17.85	18.22	16.96	18.15	578900	17.9634	up	up	correct
JBL.US	Jabil Inc	20251119	198.35	204.89	198	200.09	800300	200.0271	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20251119	15.53	15.7	15.3	15.44	37000	15.1291	down	down	correct
JCI.US	Johnson Controls International plc	20251119	114.4	116.37	114.11	114.42	4288253	114.0371	up	down	incorrect
JEF.US	Jefferies Financial Group Inc	20251119	53.46	55.07	53.27	54.76	1533200	54.3523	up	up	correct
JELD.US	JELD	20251119	1.82	1.84	1.7	1.81	1846100	1.81	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20251119	7.75	7.79	7.74	7.77	884523	7.5213	up	down	incorrect
JGH.US	Nuveen Global High Income Fund	20251119	12.58	12.58	12.48	12.52	124159	12.2155	down	up	incorrect
JHG.US	Janus Henderson Group plc	20251119	42.47	42.76	42.141	42.6	572100	42.6	up	up	correct
JHI.US	John Hancock Investors Trust	20251119	13.69	13.7	13.57	13.59	14022	13.2399	down	down	correct
JHS.US	John Hancock Income Securities Trust	20251119	11.67	11.7	11.64	11.67	4400	11.4867
JHX.US	James Hardie Industries plc	20251119	17.8	18.1	17.58	17.91	8888400	17.91	up	up	correct
JILL.US	J.Jill Inc	20251119	13.53	13.985	13.53	13.73	58400	13.6527	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20251119	28.48	28.58	26.3	26.9	727700	26.9	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20251119	297.85	304.56	293.96	303.26	365802	303.26	up	down	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20251119	18.69	18.7	18.61	18.67	9900	18.2091	down	down	correct
JMIA.US	Jumia Technologies AG	20251119	10.39	10.4699	10.01	10.05	1669135	10.05	down	down	correct
JMM.US	Nuveen Multi	20251119	6.12	6.13	6.09	6.13	3800	6.0434	up	up	correct
JNJ.US	Johnson & Johnson	20251119	200	203.48	199.38	202.51	14690800	200.1682	up	up	correct
JOBY.US	WT	20251119	4.99	4.99	4.3	4.46	50855	4.46	down	down	correct
JOE.US	The St. Joe Company	20251119	56.28	56.76	55.85	55.92	130200	55.92	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20251119	10.24	10.27	10.21	10.25	126800	10.0085	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20251119	8.02	8.03	7.96	7.96	1792100	7.7779	down	down	correct
JPM.US	PL	20251119	19.43	19.59	19.4	19.5	426661	19.2201	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20251119	4.96	4.99	4.96	4.97	921700	4.8139	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20251119	13.33	13.36	13.23	13.25	80560	12.6422	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20251119	7.81	7.89	7.67	7.67	71100	7.5018	down	down	correct
K.US	Kellogg Company	20251119	83.36	83.45	83.35	83.42	2361918	82.8415	up	down	incorrect
KAI.US	Kadant Inc	20251119	247.11	256.91	244.98	250.46	139100	250.1725	up	up	correct
KAR.US	KAR Auction Services Inc	20251119	25.34	25.53	25.04	25.11	962000	25.11	down	down	correct
KB.US	KB Financial Group Inc	20251119	84.71	84.71	83.43	83.83	89278	83.83	down	down	correct
KBH.US	KB Home	20251119	58.66	58.79	57.67	58.06	606400	57.823	down	down	correct
KBR.US	KBR Inc	20251119	40.72	41.02	40.0393	40.5	927829	40.3463	down	down	correct
KEN.US	Kenon Holdings Ltd	20251119	56.98	57.9	56.98	57.9	5500	57.9	up	up	correct
KEP.US	Korea Electric Power Corporation	20251119	16.23	16.59	16.18	16.58	489700	16.5259	up	up	correct
KEX.US	Kirby Corporation	20251119	107.26	108.28	106.45	107.93	506200	107.93	up	up	correct
KEY.US	PK	20251119	21.43	21.589	21.3	21.32	26915	20.6417	down	down	correct
KEYS.US	Keysight Technologies Inc	20251119	174.79	176.89	172	174.61	822000	174.61	down	down	correct
KF.US	The Korea Fund Inc	20251119	34.34	34.79	34	34.31	17800	32.9921	down	down	correct
KFS.US	Kingsway Financial Services Inc	20251119	12.88	12.89	12.35	12.37	34300	12.37	down	down	correct
KFY.US	Korn Ferry	20251119	63.83	63.98	63.21	63.4	234400	62.9609	down	down	correct
KGC.US	Kinross Gold Corporation	20251119	25.86	26.3	25.3	25.56	7578400	25.5257	down	down	correct
KIM.US	PM	20251119	20.55	20.61	20.51	20.61	8495	20.2825	up	up	correct
KIO.US	KKR Income Opportunities Fund	20251119	11.59	11.63	11.53	11.57	234100	11.2124	down	down	correct
KKRS.US	KKRS	20251119	17.31	17.46	17.17	17.24	68100	16.9553	down	down	correct
KMB.US	Kimberly	20251119	103.15	103.34	101.76	102.37	5856900	99.9068	down	up	incorrect
KMI.US	Kinder Morgan Inc	20251119	26.7	26.9	26.35	26.82	15595200	26.5627	up	down	incorrect
KMPR.US	Kemper Corporation	20251119	36.95	37.34	36.36	36.67	931200	36.3039	down	up	incorrect
KMT.US	Kennametal Inc	20251119	25.82	25.96	25.38	25.45	746400	25.325	down	down	correct
KMX.US	CarMax Inc	20251119	33.6	34.21	32.75	34.2	3403900	34.2	up	down	incorrect
KN.US	Knowles Corporation	20251119	21.08	21.46	21.05	21.13	635900	21.13	up	down	incorrect
KNOP.US	KNOT Offshore Partners LP	20251119	9.8	10.23	9.8	10.16	294000	10.135	up	up	correct
KNX.US	Knight	20251119	41.9	42.41	41.35	41.73	2342200	41.4462	down	down	correct
KO.US	The Coca	20251119	71.2	71.45	70.81	71.11	12401500	70.614	down	down	correct
KODK.US	Eastman Kodak Company	20251119	7.26	7.36	7.03	7.12	778100	7.12	down	down	correct
KOF.US	Coca	20251119	87.71	88.5	87.49	87.59	58600	86.6244	down	down	correct
KOP.US	Koppers Holdings Inc	20251119	27.97	28.04	27.46	27.74	141300	27.5998	down	down	correct
KORE.US	KORE Group Holdings Inc	20251119	4.15	4.25	4.06	4.25	72300	4.25	up	up	correct
KOS.US	Kosmos Energy Ltd	20251119	1.3	1.35	1.29	1.33	11303840	1.33	up	up	correct
KR.US	The Kroger Co	20251119	67.37	68.36	67.2	67.41	6478400	67.0736	up	up	correct
KRC.US	Kilroy Realty Corporation	20251119	41.52	41.79	40.82	41.51	885100	40.9231	down	up	incorrect
KREF.US	PA	20251119	18.69	18.7387	18.35	18.35	97043	17.5457	down	down	correct
KRG.US	Kite Realty Group Trust	20251119	22.32	22.37	21.97	22.07	1813800	21.8074	down	down	correct
KRO.US	Kronos Worldwide Inc	20251119	4.42	4.505	4.35	4.38	248951	4.3294	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20251119	13.06	13.24	13	13.22	424600	13.22	up	up	correct
KSS.US	Kohl's Corporation	20251119	15.72	15.73	14.85	15.41	3809903	15.3277	down	down	correct
KT.US	KT Corporation	20251119	17.93	18	17.68	17.79	1380900	17.79	down	down	correct
KTB.US	Kontoor Brands Inc	20251119	69.28	70.99	68.99	69.25	420000	68.7683	down	down	correct
KTF.US	DWS Municipal Income Trust	20251119	9.27	9.28	9.21	9.22	83500	8.9441	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20251119	28.32	28.6	28.19	28.51	1300	28.51	up	up	correct
KTN.US	Credit	20251119	26.6481	26.65	26.6481	26.65	473	25.6221	up	up	correct
KUKE.US	Kuke Music Holding Limited	20251119	0.1513	0.1556	0.1511	0.1511	4198	0.1511	down	down	correct
KW.US	Kennedy	20251119	9.47	9.54	9.45	9.47	822600	9.3538
KWR.US	Quaker Chemical Corporation	20251119	126.98	128.735	126.685	127.65	156882	127.2467	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20251119	11.8	11.87	11.74	11.8	527300	11.5696
L.US	Loews Corporation	20251119	104.79	105.68	104.59	105.3	661000	105.1779	up	up	correct
LAC.US	Lithium Americas Corp	20251119	5.14	5.425	5.04	5.12	24700500	5.12	down	down	correct
LAD.US	Lithia Motors Inc	20251119	293.89	297.8598	292.03	294.11	293986	293.5044	up	up	correct
LADR.US	Ladder Capital Corp	20251119	10.43	10.5	10.41	10.46	537900	10.2473	up	up	correct
LAW.US	CS Disco Inc.	20251119	6.39	6.43	6.22	6.38	418900	6.38	down	down	correct
LAZ.US	Lazard Ltd	20251119	46.73	47.89	46.24	46.89	1621400	46.4772	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20251119	16.1	16.9	15.87	16.86	4373800	16.7266	up	up	correct
LC.US	LendingClub Corporation	20251119	16.03	16.195	15.7	15.96	1289000	15.96	down	up	incorrect
LCII.US	LCI Industries	20251119	106.22	107.1889	105.21	106.7	244407	105.6396	up	up	correct
LDI.US	loanDepot Inc	20251119	2.63	2.68	2.5701	2.58	2085646	2.58	down	down	correct
LDOS.US	Leidos Holdings Inc	20251119	188.74	190.14	187.22	189.18	649782	188.7512	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20251119	21	21.08	20.94	20.96	59400	20.578	down	up	incorrect
LEA.US	Lear Corporation	20251119	102.82	103.74	101.98	102.71	367800	101.328	down	up	incorrect
LEG.US	Leggett & Platt Incorporated	20251119	8.84	8.9	8.65	8.86	2392900	8.8218	up	up	correct
LEN.US	Lennar Corporation	20251119	116.62	116.78	114.92	115.16	17006010	114.6483	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20251119	6.27	6.27	6.24	6.25	283600	6.1803	down	down	correct
LEVI.US	Levi Strauss & Co	20251119	20.31	20.44	19.95	20.1	1875500	19.9681	down	down	correct
LFT.US	PA	20251119	20	20.6	20	20.6	712	20.0978	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20251119	16.77	16.83	16.58	16.6	39400	16.1919	down	up	incorrect
LH.US	Laboratory Corporation of America Holdings	20251119	260.76	262.17	257.7101	260.55	482498	259.2043	down	down	correct
LHX.US	L3Harris Technologies Inc	20251119	284.17	286.76	282.5	285.25	965700	284.2598	up	up	correct
LII.US	Lennox International Inc	20251119	459.5	459.5	444.4	446.44	364390	445.2652	down	down	correct
LIN.US	Linde plc	20251119	414.73	416.07	410.73	413.2	2635582	411.6838	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20251119	1.84	1.89	1.81	1.87	9700	1.87	up	up	correct
LLY.US	Eli Lilly and Company	20251119	1029.64	1055.59	1026.25	1049.6	3571200	1047.8511	up	up	correct
LMND.US	Lemonade Inc	20251119	69.18	72.5	68.01	70.94	3028289	70.94	up	up	correct
LMT.US	Lockheed Martin Corporation	20251119	472	472.42	468.3	469.91	861300	463.9243	down	down	correct
LNC.US	Lincoln National Corporation	20251119	39.66	40	39.33	39.91	982600	39.4998	up	up	correct
LND.US	BrasilAgro	20251119	3.61	3.61	3.53	3.53	48000	3.53	down	down	correct
LNN.US	Lindsay Corporation	20251119	107.19	110.82	106.71	108.81	166900	108.511	up	up	correct
LOCL.US	Local Bounti Corporation	20251119	2.4	2.57	2.28	2.5	9900	2.5	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20251119	11.7	12.01	11.37	11.55	556700	11.55	down	down	correct
LOW.US	Lowe's Companies Inc	20251119	230.01	232.97	224.26	228.41	7728900	227.3888	down	down	correct
LPG.US	Dorian LPG Ltd	20251119	25.38	25.75	25.1	25.34	532100	24.7917	down	down	correct
LPL.US	LG Display Co. Ltd	20251119	4.31	4.33	4.26	4.27	375200	4.27	down	up	incorrect
LPX.US	Louisiana	20251119	74.69	75.38	74.02	74.99	714600	74.7206	up	up	correct
LRN.US	Stride Inc	20251119	65.01	66.4	64.87	65.83	1220500	65.83	up	down	incorrect
LSPD.US	Lightspeed POS Inc	20251119	11.39	11.42	11.05	11.28	457179	11.28	down	down	correct
LTC.US	LTC Properties Inc	20251119	36.25	36.55	35.73	35.82	609500	35.0815	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20251119	24.72	24.95	24.52	24.83	1602600	24.83	up	up	correct
LU.US	Lufax Holding Ltd	20251119	2.58	2.58	2.43	2.44	2920200	2.44	down	down	correct
LUMN.US	Lumen Technologies Inc	20251119	7.7	7.99	7.48	7.68	11867759	7.68	down	down	correct
LUV.US	Southwest Airlines Co	20251119	32.35	32.97	31.78	31.92	5614400	31.7815	down	up	incorrect
LVS.US	Las Vegas Sands Corp	20251119	65.02	65.42	63.89	64.05	5769115	63.7176	down	down	correct
LW.US	Lamb Weston Holdings Inc	20251119	55.9	56.14	55.08	56.05	1037700	55.5866	up	up	correct
LXFR.US	Luxfer Holdings PLC	20251119	11.74	11.98	11.62	11.65	75500	11.554	down	down	correct
LXP.US	PC	20251119	46.92	47.4155	46.75	47.05	2518	46.2437	up	up	correct
LXU.US	LSB Industries Inc	20251119	9.15	9.215	8.59	8.77	489908	8.77	down	down	correct
LYB.US	LyondellBasell Industries N.V	20251119	43.51	43.76	42.48	42.76	3872600	41.0656	down	down	correct
LYG.US	Lloyds Banking Group plc	20251119	4.63	4.65	4.59	4.63	8065400	4.63
LYV.US	Live Nation Entertainment Inc	20251119	131.71	132	128.96	130	2921500	130	down	down	correct
LZB.US	La	20251119	34.29	35.94	33.78	35.57	2229900	35.1145	up	up	correct
M.US	Macy's Inc	20251119	19.43	19.61	19.21	19.41	5386900	19.2637	down	down	correct
MA.US	Mastercard Incorporated	20251119	528.15	531	524.98	530.36	2723056	529.5646	up	up	correct
MAA.US	PI	20251119	53	53	52.931	52.931	354	51.8691	down	down	correct
MAC.US	The Macerich Company	20251119	16.56	16.68	16.03	16.22	1900700	16.0723	down	down	correct
MAIN.US	Main Street Capital Corporation	20251119	56.91	57.26	56.17	56.38	562700	55.1359	down	down	correct
MAN.US	ManpowerGroup Inc	20251119	27.7	27.78	26.8512	27.19	977632	26.5093	down	up	incorrect
MANU.US	Manchester United plc	20251119	15.5	15.54	15.26	15.49	263300	15.49	down	up	incorrect
MAS.US	Masco Corporation	20251119	59.29	59.9	58.71	59.44	2516512	59.1866	up	up	correct
MATX.US	Matson Inc	20251119	104.13	104.91	103.07	103.59	192300	103.3611	down	up	incorrect
MAX.US	MediaAlpha Inc	20251119	11.81	11.95	11.49	11.59	483776	11.59	down	up	incorrect
MBI.US	MBIA Inc	20251119	7.7	7.8	7.595	7.64	243233	7.64	down	down	correct
MC.US	Moelis & Company	20251119	61.49	62.07	60.99	61.33	721336	60.7254	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20251119	68.67	69.9	68.67	69.65	60000	69.4931	up	up	correct
MCD.US	McDonald's Corporation	20251119	304.59	304.84	302.04	302.74	2008300	299.2624	down	down	correct
MCI.US	Barings Corporate Investors	20251119	21.19	21.33	20.48	20.62	24100	20.1913	down	up	incorrect
MCK.US	McKesson Corporation	20251119	859.33	867.38	849.61	852.47	815600	850.9694	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20251119	5.8	5.81	5.7	5.71	195900	5.5419	down	up	incorrect
MCO.US	Moody's Corporation	20251119	470.54	474.44	468.05	472.86	694976	470.9055	up	up	correct
MCR.US	MFS Charter Income Trust	20251119	6.26	6.3	6.25	6.26	58900	6.127
MCS.US	The Marcus Corporation	20251119	15.18	15.44	14.88	14.9	225500	14.7455	down	down	correct
MCW.US	Mister Car Wash Inc.	20251119	5.04	5.085	4.97	5.06	1351614	5.06	up	up	correct
MCY.US	Mercury General Corporation	20251119	88.79	89.4	87.3	87.85	159100	87.5395	down	down	correct
MD.US	MEDNAX Inc	20251119	23.23	23.4299	22.81	22.93	840943	22.93	down	down	correct
MDT.US	Medtronic plc	20251119	100.99	102.59	99.97	100.34	12429800	99.6076	down	down	correct
MDU.US	MDU Resources Group Inc	20251119	20.39	20.53	20.27	20.32	1511995	20.1754	down	down	correct
MEC.US	Mayville Engineering Company Inc	20251119	15.45	16.15	14.985	15	264319	15	down	down	correct
MED.US	Medifast Inc	20251119	11.27	11.27	10.74	10.77	175662	10.77	down	down	correct
MEG.US	Montrose Environmental Group Inc	20251119	24.27	25.23	24.05	25.1	269805	25.1	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20251119	13.88	13.975	13.75	13.76	141200	13.2792	down	down	correct
MEI.US	Methode Electronics Inc	20251119	6.98	7.1	6.71	6.75	225224	6.7045	down	down	correct
MER.US	PK	20251119	25.66	25.81	25.66	25.7	39292	25.7	up	up	correct
MET.US	PF	20251119	19.74	19.77	19.66	19.75	117941	19.1686	up	up	correct
MFA.US	PC	20251119	23.89	23.89	23.717	23.74	14800	22.5551	down	down	correct
MFC.US	Manulife Financial Corporation	20251119	33.31	34.12	33.31	33.85	2816100	33.2168	up	down	incorrect
MFG.US	Mizuho Financial Group Inc	20251119	6.52	6.59	6.5	6.57	1820500	6.57	up	up	correct
MFM.US	MFS Municipal Income Trust	20251119	5.38	5.39	5.34	5.38	128100	5.3097
MG.US	Mistras Group Inc	20251119	11.93	11.98	11.52	11.69	148600	11.69	down	down	correct
MGA.US	Magna International Inc	20251119	48	48	47.27	47.49	1009500	47.1236	down	down	correct
MGF.US	MFS Government Markets Income Trust	20251119	3.11	3.11	3.07	3.08	48900	3.0226	down	down	correct
MGM.US	MGM Resorts International	20251119	31.5	31.5	30.91	31.1	4138859	31.1	down	up	incorrect
MGR.US	Affiliated Managers Group Inc	20251119	21.45	21.48	21.2357	21.38	14465	21.0147	down	down	correct
MGRB.US	MGRB	20251119	17.17	17.405	17.16	17.22	11900	16.9228	up	up	correct
MGRD.US	MGRD	20251119	15.59	15.6	15.475	15.6	14800	15.3375	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20251119	22.19	22.705	22.015	22.63	2507557	22.4931	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20251119	11.72	11.77	11.7	11.7	91500	11.5234	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20251119	7.01	7.02	6.96	6.97	86200	6.8344	down	down	correct
MHK.US	Mohawk Industries Inc	20251119	104.14	105.39	102.91	104.61	867161	104.61	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20251119	10.26	10.32	10.24	10.24	59189	10.0875	down	up	incorrect
MHNC.US	Maiden Holdings North America Ltd	20251119	17.05	17.0739	17.05	17.05	2587	16.52
MIN.US	MFS Intermediate Income Trust	20251119	2.65	2.67	2.64	2.66	301800	2.6026	up	up	correct
MIR.US	Mirion Technologies Inc	20251119	23.99	24.615	23.115	24.03	4380500	24.03	up	up	correct
MITT.US	PC	20251119	25.415	25.48	25.415	25.4528	3803	24.1438	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20251119	11.61	11.67	11.52	11.59	103300	11.4321	down	down	correct
MKC.US	V	20251119	64.51	67.2	64.51	66.78	14400	66.3093	up	up	correct
MKL.US	Markel Corporation	20251119	2052.6599	2060.8799	2023.71	2040.75	39800	2040.75	down	down	correct
MLI.US	Mueller Industries Inc	20251119	106.06	107.78	106.06	106.84	521526	106.6037	up	up	correct
MLM.US	Martin Marietta Materials Inc	20251119	596.55	598.89	587.245	596.82	330794	595.294	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20251119	14.37	14.71	13.8393	14.2	30065	14.2	down	down	correct
MLR.US	Miller Industries Inc	20251119	35.96	36.81	35.89	36.44	78990	36.2466	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20251119	180.54	180.755	176.66	177.13	2258590	177.13	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20251119	15.05	15.05	14.92	14.95	55500	14.7652	down	down	correct
MMI.US	Marcus & Millichap Inc	20251119	28.52	29.04	28.33	28.72	184700	28.72	up	up	correct
MMM.US	3M Company	20251119	165.59	167.31	164.56	166.58	2219100	165.8359	up	up	correct
MMS.US	Maximus Inc	20251119	78.79	79.61	77.59	77.76	1022900	77.4119	down	down	correct
MMT.US	MFS Multimarket Income Trust	20251119	4.68	4.68	4.64	4.64	64600	4.5409	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20251119	10.42	10.42	10.35	10.37	173300	10.1539	down	down	correct
MNSO.US	MINISO Group Holding Limited	20251119	21.19	21.19	20.495	20.58	1135907	20.58	down	down	correct
MO.US	Altria Group Inc	20251119	58.74	59.09	58.45	58.61	5915010	57.5566	down	down	correct
MOD.US	Modine Manufacturing Company	20251119	134.25	146.99	132.725	141.51	1538750	141.51	up	up	correct
MOG.US	A	20251119	194.88	198.735	194.02	197.43	124178	197.0067	up	up	correct
MOGU.US	MOGU Inc	20251119	2.515	2.54	2.51	2.54	3500	2.54	up	up	correct
MOH.US	Molina Healthcare Inc	20251119	142.12	142.46	137.04	138.12	2149300	138.12	down	down	correct
MOS.US	The Mosaic Company	20251119	24.54	24.709	24.18	24.5	5993825	24.2774	down	up	incorrect
MOV.US	Movado Group Inc	20251119	18.5	18.75	18.35	18.36	134429	18.0593	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20251119	11.18	11.3	11.17	11.17	24800	11.0289	down	down	correct
MPC.US	Marathon Petroleum Corporation	20251119	193.22	196.2	190.49	195.52	2076823	194.545	up	up	correct
MPLX.US	MPLX LP	20251119	52.9	53.38	52.31	53.32	1103300	52.2945	up	up	correct
MPV.US	Barings Participation Investors	20251119	20.1	20.1	19.78	19.78	8300	19.3535	down	down	correct
MPW.US	Medical Properties Trust Inc	20251119	5.14	5.14	4.98	5.04	6562900	4.9577	down	down	correct
MPX.US	Marine Products Corporation	20251119	8.19	8.23	8.07	8.1	22000	7.9597	down	up	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20251119	10	10.05	9.97	9.99	28400	9.8402	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20251119	11.45	11.45	11.37	11.38	217649	11.21	down	down	correct
MRK.US	Merck & Co. Inc	20251119	96	97.14	94.09	95.05	14641300	94.2445	down	up	incorrect
MS.US	PL	20251119	20.37	20.42	20.36	20.38	22314	20.081	up	up	correct
MSA.US	MSA Safety Incorporated	20251119	156.96	157.93	155.71	156.13	184100	155.7225	down	down	correct
MSB.US	Mesabi Trust	20251119	33.94	35.46	33.78	34.97	34300	34.6996	up	down	incorrect
MSC.US	Studio City International Holdings Limited	20251119	3.69	3.69	3.69	3.69	600	3.69
MSCI.US	MSCI Inc	20251119	554.85	563.43	554.73	559.59	484000	557.3933	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20251119	7.27	7.29	7.26	7.26	78700	7.1138	down	down	correct
MSI.US	Motorola Solutions Inc	20251119	371.16	373.14	368.17	371.51	1231600	370.2774	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20251119	85.78	85.78	84.13	84.76	568900	83.884	down	down	correct
MT.US	ArcelorMittal	20251119	40.22	40.54	39.96	40.36	911900	40.2661	up	up	correct
MTB.US	M&T Bank Corporation	20251119	182.84	183.39	180.49	182.63	586457	179.9373	down	down	correct
MTD.US	Mettler	20251119	1400.44	1409.72	1387.98	1404.43	91341	1404.43	up	down	incorrect
MTDR.US	Matador Resources Company	20251119	40.2	41.11	39.7	41.03	1629700	40.7199	up	down	incorrect
MTG.US	MGIC Investment Corporation	20251119	27.79	28.07	27.79	27.82	1201500	27.6635	up	up	correct
MTH.US	Meritage Homes Corporation	20251119	65.92	66.53	65.075	65.71	971324	65.3051	down	down	correct
MTN.US	Vail Resorts Inc	20251119	141.41	145.25	139.92	139.95	568587	137.6829	down	down	correct
MTR.US	Mesa Royalty Trust	20251119	4.65	4.7	4.58	4.58	3100	4.5307	down	down	correct
MTRN.US	Materion Corporation	20251119	114.95	116.585	113.8775	114.5	109642	114.3953	down	down	correct
MTW.US	The Manitowoc Company Inc	20251119	10.63	10.72	10.4	10.44	197160	10.44	down	down	correct
MTX.US	Minerals Technologies Inc	20251119	57.81	58.27	57.17	57.57	155400	57.476	down	down	correct
MTZ.US	MasTec Inc	20251119	197.46	201.2	194.905	197.01	655938	197.01	down	up	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20251119	10.66	10.74	10.54	10.59	158000	10.4289	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20251119	10.71	10.71	10.62	10.69	238600	10.5309	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20251119	10	10.035	9.96	9.96	76624	9.8101	down	up	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20251119	14.99	15.3	14.99	15.26	5196300	15.26	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20251119	11.7	11.7	11.65	11.67	62200	11.5158	down	down	correct
MUR.US	Murphy Oil Corporation	20251119	29.38	30.44	29.25	30.38	2356200	30.0637	up	up	correct
MUSA.US	Murphy USA Inc	20251119	370	382.53	367.71	379.83	356379	379.2164	up	up	correct
MUX.US	McEwen Mining Inc	20251119	17.9	18.46	17.36	17.79	846100	17.79	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20251119	6.9	6.94	6.89	6.89	134700	6.7843	down	down	correct
MVO.US	MV Oil Trust	20251119	1.5	1.5	1.11	1.25	1317900	1.1712	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20251119	10.69	10.71	10.67	10.67	37900	10.5113	down	down	correct
MWA.US	Mueller Water Products Inc	20251119	23.29	23.37	23	23.14	2297700	23.0854	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20251119	2.3	2.35	2.27	2.32	614600	2.32	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20251119	11.6	11.73	11.6	11.65	400	11.4298	up	up	correct
MXF.US	The Mexico Fund Inc	20251119	19.06	19.19	18.93	18.98	46300	18.6702	down	down	correct
MXL.US	MaxLinear Inc	20251119	13.11	13.8	13.015	13.41	839220	13.41	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20251119	10.44	10.53	10.41	10.41	136300	10.2486	down	down	correct
MYE.US	Myers Industries Inc	20251119	17	17.21	16.91	16.99	155200	16.864	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20251119	10.99	11	10.9	10.92	92600	10.7551	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20251119	9.97	10.01	9.96	9.97	63200	9.8184
NAC.US	Nuveen California Quality Municipal Income Fund	20251119	11.95	11.95	11.82	11.82	448100	11.6016	down	up	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20251119	11.99	12	11.94	11.95	634000	11.7416	down	up	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20251119	11.53	11.53	11.51	11.53	51300	11.3148
NAT.US	Nordic American Tankers Limited	20251119	3.86	3.88	3.74	3.77	2749000	3.639	down	up	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20251119	11.82	11.85	11.81	11.82	11800	11.6261
NBB.US	Nuveen Taxable Municipal Income Fund	20251119	16.23	16.3	16.07	16.16	157000	15.8707	down	down	correct
NBHC.US	National Bank Holdings Corporation	20251119	35.63	36.36	35.5	35.73	846200	35.1597	up	up	correct
NBR.US	Nabors Industries Ltd	20251119	45.57	47.09	44.04	46.54	693057	46.54	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20251119	14.1	14.298	14.05	14.14	180100	13.7836	up	up	correct
NC.US	NACCO Industries Inc	20251119	51.02	51.02	47.35	47.99	23900	47.5278	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20251119	9.17	9.24	9.13	9.16	51800	9.0732	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20251119	17.95	18.06	17.62	17.78	10948700	17.78	down	down	correct
NCV.US	PA	20251119	21.56	21.71	21.54	21.66	5493	21.3094	up	up	correct
NCZ.US	PA	20251119	20.65	20.75	20.65	20.6981	7943	20.3565	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20251119	10.64	10.64	10.37	10.51	173700	10.3222	down	down	correct
NE.US	Noble Corporation	20251119	29.81	30.61	29.6589	29.96	1476214	29.1913	up	up	correct
NEA.US	Nuveen AMT	20251119	11.54	11.54	11.49	11.52	549200	11.3206	down	down	correct
NEM.US	Newmont Corporation	20251119	88.28	89.27	86.935	87.51	7005800	87.0802	down	up	incorrect
NET.US	Cloudflare Inc	20251119	197	197.74	193.1	196.2	4017900	196.2	down	down	correct
NEU.US	NewMarket Corporation	20251119	752.52	778.09	743.87	753.05	27200	750.0473	up	up	correct
NEXA.US	Nexa Resources S.A	20251119	6.23	6.645	6.16	6.55	282600	6.55	up	up	correct
NFG.US	National Fuel Gas Company	20251119	80.84	81.69	79.84	80.08	550000	79.5525	down	up	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20251119	12.56	12.66	12.5	12.56	199200	12.2715
NGG.US	National Grid plc	20251119	76.74	77.02	75.94	76.09	783200	75.0203	down	up	incorrect
NGL.US	PC	20251119	23.75	23.7867	23.7	23.7657	1428	23.0943	up	down	incorrect
NGS.US	Natural Gas Services Group Inc	20251119	29.78	31.47	29.16	30.99	216300	30.7888	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20251119	31.18	31.53	30.8	31.36	230700	31.0174	up	up	correct
NGVT.US	Ingevity Corporation	20251119	48.21	49.08	47.83	48.51	291600	48.51	up	up	correct
NHI.US	National Health Investors Inc	20251119	78.03	79	77.72	77.84	133300	76.9169	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20251119	24.66	24.95	24.66	24.76	60600	23.7792	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20251119	9.44	9.5	9.38	9.43	7500	9.3437	down	up	incorrect
NINE.US	Nine Energy Service Inc	20251119	0.414	0.439	0.402	0.405	780400	0.405	down	down	correct
NIO.US	NIO Inc	20251119	5.94	5.99	5.73	5.75	44693100	5.75	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20251119	14.55	15.215	14.33	14.98	2004100	14.98	up	up	correct
NJR.US	New Jersey Resources Corporation	20251119	46.17	46.605	46	46.15	955199	45.6725	down	down	correct
NKE.US	NIKE Inc	20251119	62.43	63.22	62.01	62.64	11732100	61.8322	up	up	correct
NKX.US	Nuveen California AMT	20251119	12.84	12.84	12.8	12.84	95700	12.6155
NL.US	NL Industries Inc	20251119	5.26	5.5	5.2	5.38	27081	5.2893	up	up	correct
NLY.US	PI	20251119	25.61	25.61	25.4938	25.5	45785	24.369	down	down	correct
NMAI.US	Nuveen Multi	20251119	12.8	12.87	12.71	12.8	86700	12.4706
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20251119	10.82	10.82	10.66	10.74	187600	10.5328	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20251119	2.66	2.83	2.61	2.63	388100	2.63	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20251119	10.02	10.06	9.98	10.02	12700	9.9076
NMM.US	Navios Maritime Partners L.P	20251119	52.69	53.84	52.15	52.92	141000	52.8761	up	up	correct
NMR.US	Nomura Holdings Inc	20251119	6.93	7	6.92	6.99	955400	6.99	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20251119	12.02	12.02	11.955	11.99	5300	11.7902	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20251119	11.54	11.55	11.47	11.51	16800	11.3211	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20251119	10.66	10.66	10.58	10.62	238600	10.4221	down	down	correct
NNI.US	Nelnet Inc	20251119	124.66	126.885	124.42	126.17	134924	125.5316	up	down	incorrect
NNN.US	National Retail Properties Inc	20251119	41.1	41.22	40.52	40.62	1414500	40.0372	down	up	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20251119	8.5	8.5	8.33	8.38	61100	8.2921	down	down	correct
NOA.US	North American Construction Group Ltd	20251119	13.37	13.74	13.29	13.69	221600	13.6069	up	up	correct
NOAH.US	Noah Holdings Limited	20251119	10.57	10.77	10.57	10.75	80000	10.75	up	up	correct
NOC.US	Northrop Grumman Corporation	20251119	560.39	567.2	557.46	565	665400	560.9228	up	up	correct
NOK.US	Nokia Corporation	20251119	6.24	6.24	5.98	6.03	82288469	6.0063	down	up	incorrect
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20251119	11.07	11.07	11.07	11.07	1500	10.8899
NOMD.US	Nomad Foods Limited	20251119	12.11	12.288	12.09	12.15	3292300	11.991	up	up	correct
NOV.US	NOV Inc	20251119	14.95	15.29	14.91	15.22	3414800	15.15	up	down	incorrect
NOW.US	ServiceNow Inc	20251119	816.66	821.14	807.57	816.45	9577000	163.29	down	up	incorrect
NP.US	Neenah Inc	20251119	22.72	23.775	22	23.21	258000	23.21	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20251119	10.4	10.53	10.36	10.38	176800	10.0862	down	down	correct
NPK.US	National Presto Industries Inc	20251119	93.41	95.16	93.05	94.32	75600	94.32	up	up	correct
NPO.US	EnPro Industries Inc	20251119	203.16	210.07	202.175	209.7	187667	209.1439	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20251119	11.3	11.3	11.2	11.21	63800	11.0181	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20251119	12.12	12.19	12.12	12.14	139700	11.9065	up	up	correct
NREF.US	PA	20251119	23.25	23.25	23	23.22	620	22.7196	down	down	correct
NRG.US	NRG Energy Inc	20251119	166.29	173.52	166.26	168.8	2295900	168.2747	up	up	correct
NRK.US	Nuveen New York AMT	20251119	10.18	10.18	10.12	10.14	288100	9.9355	down	down	correct
NRP.US	Natural Resource Partners L.P	20251119	102.02	104	101.7	102.26	20600	101.6484	up	up	correct
NRT.US	North European Oil Royalty Trust	20251119	5.72	5.8	5.55	5.65	57700	5.5125	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20251119	23.44	23.473	23.3	23.38	8700	23.0563	down	down	correct
NSA.US	PA	20251119	21.49	21.62	21.34	21.37	12719	20.998	down	down	correct
NSC.US	Norfolk Southern Corporation	20251119	281.4	283	280.47	281.77	1505100	280.5306	up	up	correct
NSP.US	Insperity Inc	20251119	32.04	32.04	31.19	31.69	541013	30.2997	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20251119	44.78	45.2	44.63	45.04	119157	44.6204	up	up	correct
NTR.US	Nutrien Ltd	20251119	57	57.04	55.62	55.94	1935600	55.452	down	up	incorrect
NTST.US	NETSTREIT Corp	20251119	18.35	18.445	17.995	18.16	1490681	17.947	down	down	correct
NTZ.US	Natuzzi S.p.A	20251119	3.01	3.03	2.62	2.62	4100	2.62	down	down	correct
NUE.US	Nucor Corporation	20251119	149.17	150.26	147.02	148.58	981400	148.0751	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20251119	9.6	9.69	9.4	9.52	423100	9.3993	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20251119	9.1	9.11	9.05	9.07	499100	8.9719	down	down	correct
NUVB.US	WS	20251119	4.99	7.35	4.94	7.15	59110306	7.15	up	up	correct
NUW.US	Nuveen AMT	20251119	14.28	14.29	14.25	14.28	5300	14.1353
NVG.US	Nuveen AMT	20251119	12.57	12.57	12.52	12.53	389500	12.303	down	down	correct
NVGS.US	Navigator Holdings Ltd	20251119	17.73	17.9	17.61	17.74	210700	17.6708	up	up	correct
NVR.US	NVR Inc	20251119	7116.8101	7207.7402	7093.6401	7119.8999	15200	7119.8999	up	up	correct
NVS.US	Novartis AG	20251119	128.21	128.4	126.31	127.31	1716200	127.31	down	down	correct
NVST.US	Envista Holdings Corporation	20251119	19.11	19.25	18.79	18.95	1704300	18.95	down	down	correct
NVT.US	nVent Electric plc	20251119	104.5	107.5	104.39	105.74	2105900	105.541	up	up	correct
NWG.US	NatWest Group plc	20251119	15.35	15.4055	15.235	15.31	2247348	15.31	down	down	correct
NWN.US	Northwest Natural Holding Company	20251119	47.45	47.78	47.1	47.11	255800	46.6164	down	up	incorrect
NX.US	Quanex Building Products Corporation	20251119	11.89	12.23	11.04	11.35	683523	11.295	down	down	correct
NXC.US	Nuveen California Select Tax	20251119	13.2	13.3	13.2	13.21	6400	13.1668	up	down	incorrect
NXDT.US	P	20251119	13.4825	13.5499	13.4783	13.48	1539	13.48	down	up	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20251119	12.7	12.74	12.65	12.67	68500	12.434	down	down	correct
NXN.US	Nuveen New York Select Tax	20251119	12.16	12.16	12.11	12.12	5700	12.078	down	down	correct
NXP.US	Nuveen Select Tax	20251119	14.5	14.5	14.27	14.37	104500	14.2082	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20251119	30.81	30.84	30.42	30.63	118900	30.0832	down	down	correct
NYC.US	New York City REIT Inc	20251119	8.25	8.25	7.49	8.24	1731	8.24	down	up	incorrect
NYT.US	The New York Times Company	20251119	64.01	64.35	63.72	63.75	2039500	63.5863	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20251119	12.54	12.57	12.51	12.56	365300	12.326	up	down	incorrect
O.US	Realty Income Corporation	20251119	57.32	57.41	56.54	56.71	4429100	55.6985	down	down	correct
OAK.US	PB	20251119	21.35	21.45	21.11	21.275	2107	20.482	down	down	correct
OC.US	Owens Corning	20251119	99.53	100	98.35	99.16	1527300	98.4737	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20251119	7.89	7.89	7.89	7.89	0	7.89
ODC.US	Oil	20251119	54.69	55.375	53.83	54.04	40328	53.8643	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20251119	4.59	4.68	4.52	4.65	912300	4.6324	up	up	correct
OFG.US	OFG Bancorp	20251119	39.75	40.04	39.17	39.72	189376	39.4305	down	down	correct
OGE.US	OGE Energy Corp	20251119	44.15	44.49	43.95	44.08	1219800	43.6431	down	down	correct
OGN.US	Organon & Co	20251119	7.66	7.69	7.38	7.45	6662100	7.4117	down	down	correct
OGS.US	ONE Gas Inc	20251119	81.46	81.715	80.71	81.43	524860	80.7827	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20251119	44.9	45.31	44.52	44.72	1784400	44.0583	down	down	correct
OI.US	O	20251119	12.75	12.87	12.69	12.7	868300	12.7	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20251119	6.01	6.08	6.01	6.01	126700	5.9262
OII.US	Oceaneering International Inc	20251119	22.99	23.71	22.77	23.62	707900	23.62	up	up	correct
OIS.US	Oil States International Inc	20251119	6.09	6.2	6	6.12	498500	6.12	up	up	correct
OKE.US	ONEOK Inc	20251119	68.8	69.84	68.2	69.45	3899300	68.5116	up	up	correct
OLN.US	Olin Corporation	20251119	19.22	19.29	18.74	18.83	2985200	18.5019	down	up	incorrect
OLP.US	One Liberty Properties Inc	20251119	20.34	20.39	20.15	20.23	78400	19.7925	down	down	correct
OMC.US	Omnicom Group Inc	20251119	73.7	73.7	71.89	72	2535700	71.2946	down	up	incorrect
OMF.US	OneMain Holdings Inc	20251119	57.62	58.47	57.19	58.45	908000	57.3716	up	up	correct
OMI.US	Owens & Minor Inc	20251119	2.88	2.92	2.73	2.73	1277587	2.73	down	down	correct
ONON.US	On Holding AG	20251119	42.72	43.46	42.1801	43.3	5979925	43.3	up	up	correct
ONTF.US	ON24 Inc	20251119	5.27	5.355	5.2	5.21	190589	5.21	down	down	correct
ONTO.US	Onto Innovation Inc	20251119	125.99	132.395	124.77	130.95	782700	130.95	up	down	incorrect
OOMA.US	Ooma Inc	20251119	11.01	11.01	10.62	10.69	175400	10.69	down	up	incorrect
OPY.US	Oppenheimer Holdings Inc	20251119	64.14	66.6	64.05	66.22	40722	65.212	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20251119	32.81	33.4	32.64	33.11	866112	33.0594	up	down	incorrect
ORA.US	Ormat Technologies Inc	20251119	107.62	109.51	107.52	108.98	521600	108.98	up	up	correct
ORC.US	Orchid Island Capital Inc	20251119	7.24	7.26	7.15	7.15	3501500	6.7084	down	down	correct
ORCL.US	Oracle Corporation	20251119	219.06	228.15	217.31	225.53	21679500	224.9354	up	up	correct
ORI.US	Old Republic International Corporation	20251119	44.61	45.065	44.39	44.93	2939737	42.1868	up	up	correct
ORN.US	Orion Group Holdings Inc	20251119	9.15	9.47	9.03	9.05	216600	9.05	down	down	correct
OSCR.US	Oscar Health Inc	20251119	14.64	14.7	13.935	14.08	9446491	14.08	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20251119	9.12	9.26	8.86	9.03	838700	9.03	down	down	correct
OSK.US	Oshkosh Corporation	20251119	122.51	123.855	121.0689	121.63	340790	121.2248	down	up	incorrect
OUT.US	Outfront Media Inc. (REIT)	20251119	22.24	22.7	22.02	22.1	1785500	21.5913	down	down	correct
OVV.US	Ovintiv Inc	20251119	37.96	39.24	37.68	39.15	2808500	38.8588	up	up	correct
OXM.US	Oxford Industries Inc	20251119	33.69	33.91	31.62	31.74	381200	31.2277	down	down	correct
OXY.US	Occidental Petroleum Corporation	20251119	41.535	41.765	40.9371	41.45	7098155	41.2106	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20251119	61	62.35	61	61.06	1300	61.06	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20251119	217.57	221.34	217.24	219.47	67100	219.47	up	up	correct
PACK.US	Ranpak Holdings Corp	20251119	4.52	4.64	4.38	4.44	388912	4.44	down	down	correct
PAG.US	Penske Automotive Group Inc	20251119	156.96	158.5	156.34	157.22	187800	155.8597	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20251119	9.61	9.99	9.52	9.91	8647500	9.8095	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20251119	12.44	12.52	12.39	12.41	5200	12.2016	down	down	correct
PAM.US	Pampa Energía S.A	20251119	88.95	92.2	88.6	89.31	238500	89.31	up	up	correct
PAR.US	PAR Technology Corporation	20251119	35.65	36.32	33.6	33.96	787400	33.96	down	down	correct
PARR.US	Par Pacific Holdings Inc	20251119	45.07	45.5	43.47	44.1	1335000	44.1	down	down	correct
PATH.US	UiPath Inc	20251119	13.66	13.875	13.31	13.48	10684776	13.48	down	down	correct
PAY.US	Paymentus Holdings Inc	20251119	34.65	34.86	33.72	34.68	755600	34.68	up	up	correct
PAYC.US	Paycom Software Inc	20251119	161.52	161.59	159	160.97	607300	160.5977	down	down	correct
PB.US	Prosperity Bancshares Inc	20251119	65.57	66.4	65.355	66.28	740798	65.734	up	up	correct
PBA.US	Pembina Pipeline Corporation	20251119	38.64	38.91	38.46	38.82	2382700	38.3236	up	up	correct
PBF.US	PBF Energy Inc	20251119	37.51	38.15	36.39	37.46	2246900	37.1664	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20251119	59.14	59.47	58.03	58.49	333597	58.49	down	down	correct
PBI.US	Pitney Bowes Inc	20251119	9.2	9.51	9.2	9.48	2615222	9.4014	up	down	incorrect
PBR.US	Petróleo Brasileiro S.A.	20251119	12.93	13.13	12.89	13.02	13898200	12.6298	up	up	correct
PBT.US	Permian Basin Royalty Trust	20251119	18.57	18.74	18.06	18.66	126000	18.5723	up	down	incorrect
PCF.US	High Income Securities Fund	20251119	6.14	6.21	6.14	6.16	78100	5.9858	up	up	correct
PCG.US	PG&E Corporation	20251119	16.21	16.33	15.59	15.72	52115200	15.6711	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20251119	50.704	50.704	50.704	50.704	0	49.8828
PCM.US	PCM Fund Inc	20251119	6.06	6.07	6.03	6.05	32300	5.8639	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20251119	12.48	12.57	12.41	12.42	377000	12.0937	down	down	correct
PCOR.US	Procore Technologies Inc	20251119	72.51	73.24	70.66	71.74	1507134	71.74	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20251119	8.83	8.86	8.74	8.74	171000	8.6348	down	down	correct
PD.US	PagerDuty Inc	20251119	14.92	14.995	14.755	14.84	1557460	14.84	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20251119	17.6	17.7	17.32	17.32	5055200	16.7033	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20251119	8.12	8.16	8	8.05	524600	8.05	down	down	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20251119	13.71	13.74	13.6	13.63	753000	13.2625	down	down	correct
PDS.US	Precision Drilling Corporation	20251119	58.11	58.42	57.09	58.14	78700	58.14	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20251119	12.83	12.86	12.72	12.74	226800	12.4966	down	down	correct
PEB.US	PG	20251119	18.5	18.55	18.38	18.4	13958	18.017	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20251119	82.4	82.8	81.02	81.11	2118000	80.4659	down	down	correct
PEN.US	Penumbra Inc	20251119	278.06	285.87	276.72	283.15	576904	283.15	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20251119	22.06	22.06	21.65	21.8	78500	20.8795	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20251119	11.77	11.77	11.67	11.74	12900	11.462	down	down	correct
PFE.US	Pfizer Inc	20251119	25.35	25.5	24.72	24.88	62000200	24.4701	down	up	incorrect
PFGC.US	Performance Food Group Company	20251119	94.75	95.32	93.64	93.87	1000600	93.87	down	up	incorrect
PFH.US	CABCO Trust for JC Penney Debentures	20251119	17.21	17.26	17.18	17.25	19927	16.9983	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20251119	8.2	8.238	8.2	8.208	124562	7.9741	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20251119	7.36	7.37	7.32	7.36	298100	7.15
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20251119	9.56	9.59	9.47	9.51	6700	9.2665	down	down	correct
PFS.US	Provident Financial Services Inc	20251119	18.06	18.23	17.93	18.13	702276	17.9407	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20251119	124.83	125.62	124.07	124.53	221600	124.1217	down	down	correct
PG.US	The Procter & Gamble Company	20251119	146.96	147.54	145.86	146.99	6367000	145.9537	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20251119	8.44	8.67	8.44	8.47	36400	8.2801	up	down	incorrect
PGR.US	The Progressive Corporation	20251119	226.52	229.49	222.13	222.93	3814049	209.6161	down	down	correct
PGRE.US	Paramount Group Inc	20251119	6.55	6.57	6.55	6.56	4957700	6.56	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20251119	10.18	10.18	10.04	10.08	19500	9.7739	down	down	correct
PH.US	Parker	20251119	817.24	826.59	814.25	820.67	595800	819.1434	up	up	correct
PHG.US	Koninklijke Philips N.V	20251119	27.31	27.34	26.91	27.06	421000	27.06	down	down	correct
PHI.US	PLDT Inc	20251119	21.94	22.04	21.68	21.98	85000	21.98	up	up	correct
PHK.US	PIMCO High Income Fund	20251119	4.78	4.79	4.77	4.79	624100	4.6517	up	up	correct
PHM.US	PulteGroup Inc	20251119	114.03	114.48	112.78	113.76	1387300	113.5262	down	down	correct
PHR.US	Phreesia Inc	20251119	19.69	19.88	18.55	19.19	1695700	19.19	down	down	correct
PII.US	Polaris Inc	20251119	62.84	63.62	61.86	62.18	484600	60.8631	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20251119	3.34	3.34	3.32	3.32	54500	3.254	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20251119	16.94	16.94	16.105	16.12	134500	15.8581	down	down	correct
PINS.US	Pinterest Inc	20251119	25.8	25.87	25.12	25.49	9851896	25.49	down	down	correct
PIPR.US	Piper Sandler Companies	20251119	319.16	322.53	317.14	320.09	97400	313.4228	up	down	incorrect
PJT.US	PJT Partners Inc	20251119	163.37	165.48	161.62	164.97	270786	164.4421	up	up	correct
PK.US	Park Hotels & Resorts Inc	20251119	10.19	10.25	10.02	10.03	2633241	9.798	down	down	correct
PKE.US	Park Aerospace Corp	20251119	18.73	18.9394	18.5863	18.77	51469	18.6601	up	down	incorrect
PKG.US	Packaging Corporation of America	20251119	196.38	196.69	192.75	194.31	939800	193.1269	down	down	correct
PKX.US	POSCO	20251119	54.09	54.4	53.51	53.78	138700	53.4596	down	down	correct
PLD.US	Prologis Inc	20251119	123.8	124.265	121.4	122.4	5119192	121.4538	down	down	correct
PLNT.US	Planet Fitness Inc	20251119	103.63	104.69	102.49	104.09	1159973	104.09	up	up	correct
PLOW.US	Douglas Dynamics Inc	20251119	29.79	29.91	29.41	29.77	146600	29.51	down	down	correct
PLTR.US	Palantir Technologies Inc	20251119	167.8	169.6	162.42	165.42	46108207	165.42	down	up	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20251119	22.26	22.3	22.1	22.16	790500	22.16	down	up	incorrect
PM.US	Philip Morris International Inc	20251119	155.51	156.67	154	155.61	4343200	154.2035	up	down	incorrect
PML.US	PIMCO Municipal Income Fund II	20251119	7.82	7.82	7.76	7.79	602000	7.6693	down	up	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20251119	6.08	6.12	6.07	6.09	69400	6.0114	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20251119	10.32	10.36	10.3	10.3	62900	10.1866	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20251119	12.39	12.45	12.31	12.35	525200	11.9712	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20251119	180.36	183.4	180	182.97	2181757	181.5763	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20251119	6.98	6.98	6.91	6.93	41400	6.8415	down	down	correct
PNR.US	Pentair plc	20251119	102.18	102.99	101.5	102.52	860600	102.264	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20251119	89.63	89.63	88.32	88.72	1427900	87.8571	down	down	correct
POR.US	Portland General Electric Company	20251119	48.71	48.99	48.44	48.68	1245500	48.1444	down	up	incorrect
POST.US	Post Holdings Inc	20251119	107.09	108.27	106.24	106.95	659200	106.95	down	up	incorrect
PPG.US	PPG Industries Inc	20251119	94.94	95.56	93.39	94.34	2350000	93.8009	down	down	correct
PPL.US	PPL Corporation	20251119	36.25	36.37	35.5	35.55	12889400	35.2629	down	down	correct
PPT.US	Putnam Premier Income Trust	20251119	3.58	3.59	3.54	3.54	239700	3.4637	down	up	incorrect
PRA.US	ProAssurance Corporation	20251119	24.01	24.07	23.99	23.99	280800	23.99	down	up	incorrect
PRG.US	PROG Holdings Inc	20251119	26.15	26.35	25.795	26.33	567308	26.33	up	up	correct
PRGO.US	Perrigo Company plc	20251119	13.33	13.38	12.64	12.82	4732700	12.2678	down	down	correct
PRI.US	Primerica Inc	20251119	258.19	260.46	253.44	256.51	240600	254.3164	down	up	incorrect
PRLB.US	Proto Labs Inc	20251119	47.21	48.07	47.01	47.18	115100	47.18	down	up	incorrect
PRO.US	PROS Holdings Inc	20251119	23.08	23.13	23.08	23.1	930600	23.1	up	up	correct
PRS.US	Prudential Financial Inc	20251119	23.87	23.8928	23.8	23.83	37341	23.4852	down	down	correct
PRT.US	PermRock Royalty Trust	20251119	3.95	3.95	3.92	3.95	21900	3.8656
PRU.US	Prudential Financial Inc	20251119	102.54	103.7	102.2	103.56	1834975	102.1741	up	up	correct
PSA.US	Public Storage	20251119	272.03	273.55	265.19	266.16	1323551	263.2561	down	up	incorrect
PSEC.US	PA	20251119	17.21	17.35	17	17.3	6815	16.9654	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20251119	20.17	20.2804	20.12	20.13	23086	19.762	down	down	correct
PSN.US	Parsons Corporation	20251119	82.21	84.685	82.21	83.29	793067	83.29	up	up	correct
PSO.US	Pearson plc	20251119	13.11	13.17	12.98	13.02	506600	13.02	down	down	correct
PSTG.US	Pure Storage Inc	20251119	82.34	84.52	81.87	81.95	2978962	81.95	down	down	correct
PSTL.US	Postal Realty Trust Inc	20251119	15.69	15.73	15.44	15.45	119800	15.2495	down	down	correct
PSX.US	Phillips 66	20251119	135.76	135.85	133.05	134.49	2927200	133.3934	down	down	correct
PTA.US	Cohen & Steers Tax	20251119	19.39	19.39	19.04	19.11	314100	18.721	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20251119	12.9	13.09	12.82	12.82	1443600	12.475	down	down	correct
PUK.US	Prudential plc	20251119	27.55	27.66	27.18	27.45	1258300	27.45	down	down	correct
PUMP.US	ProPetro Holding Corp	20251119	9.57	9.715	9.365	9.68	2310400	9.68	up	up	correct
PVH.US	PVH Corp	20251119	73.79	74.19	72.25	72.86	542600	72.7847	down	down	correct
PVL.US	Permianville Royalty Trust	20251119	1.81	1.83	1.77	1.78	220600	1.7098	down	down	correct
PWR.US	Quanta Services Inc	20251119	442.05	449.82	439.27	445.47	1276143	445.3539	up	down	incorrect
PYT.US	PPLUS Trust Series GSC	20251119	23.75	23.75	23.75	23.75	302	23.4291
QD.US	Qudian Inc	20251119	4.81	4.865	4.61	4.7	318900	4.7	down	down	correct
QGEN.US	QIAGEN N.V	20251119	42.427	42.503	41.7145	42.2085	1280800	42.1662	down	down	correct
QSR.US	Restaurant Brands International Inc	20251119	67.55	68.16	67.08	67.83	1838058	67.232	up	up	correct
QTWO.US	Q2 Holdings Inc	20251119	69.68	70.49	68.39	69.96	867908	69.96	up	up	correct
QVCC.US	QVCC	20251119	9.82	10.1	9.819	10.02	34300	9.1822	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20251119	10.01	10.33	10.01	10.1	17089	9.2608	up	up	correct
R.US	Ryder System Inc	20251119	166.79	167.65	165.33	166.65	266800	165.9406	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20251119	12.88	12.99	12.86	12.86	169100	12.5147	down	down	correct
RACE.US	Ferrari N.V	20251119	394.75	394.75	389.36	389.83	504222	389.83	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20251119	28.69	28.99	28.14	28.44	565267	28.44	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20251119	97.76	98.2	97.16	97.69	762300	97.1229	down	down	correct
RBC.US	Regal Beloit Corporation	20251119	425.08	430.89	422.71	430.24	152100	430.24	up	up	correct
RBLX.US	Roblox Corporation	20251119	100.33	100.56	94.34	97.37	10984881	97.37	down	down	correct
RBOT.US	WT	20251119	0.0211	0.0215	0.0203	0.0203	22489	0.0203	down	down	correct
RC.US	Ready Capital Corporation	20251119	2.47	2.47	2.32	2.4	4972600	2.3889	down	down	correct
RCB.US	Ready Capital Corporation	20251119	24.5	24.51	24.48	24.48	2300	24.0962	down	down	correct
RCI.US	Rogers Communications Inc	20251119	38.42	38.72	38.02	38.32	1538900	37.9521	down	down	correct
RCL.US	Royal Caribbean Group	20251119	254.89	257.58	252	256	2590400	253.7776	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20251119	6.91	7	6.91	6.91	86600	6.7803
RCUS.US	Arcus Biosciences Inc	20251119	20.4	20.83	20.13	20.22	1141256	20.22	down	down	correct
RDN.US	Radian Group Inc	20251119	34.44	34.81	34.42	34.51	472900	33.9989	up	up	correct
RDW.US	Redwire Corp	20251119	5.81	6.11	5.415	5.48	11016100	5.48	down	up	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20251119	14.03	14.1	14	14.05	857500	14.05	up	up	correct
RELX.US	RELX PLC	20251119	39.8	39.97	39.44	39.8	2907300	39.8
RERE.US	AiHuiShou International Co. Ltd.	20251119	3.99	4.095	3.98	4.03	1963647	4.03	up	up	correct
RES.US	RPC Inc	20251119	5.18	5.28	5.14	5.2	1652100	5.1636	up	up	correct
REVG.US	REV Group Inc	20251119	51.29	51.78	50.64	50.77	630600	50.7211	down	down	correct
REX.US	REX American Resources Corporation	20251119	31.76	32.37	31.23	32.07	125400	32.07	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20251119	41.5	42.41	39.81	40.2	4988700	39.7649	down	up	incorrect
REZI.US	Resideo Technologies Inc	20251119	29.65	30.08	28.77	29.11	1562100	29.11	down	up	incorrect
RF.US	Regions Financial Corporation	20251119	24.17	24.4	24.06	24.22	15745700	23.7396	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20251119	11.31	11.31	11.14	11.17	96600	10.9338	down	up	incorrect
RFL.US	Rafael Holdings Inc	20251119	1.27	1.28	1.19	1.24	37600	1.24	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20251119	14.34	14.34	14.23	14.23	7300	13.9646	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20251119	12.87	12.87	12.76	12.82	106900	12.5818	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20251119	187.08	191	185.52	187.87	472370	187.0749	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20251119	30.57	30.89	29.275	29.36	313800	29.36	down	down	correct
RGS.US	Regis Corporation	20251119	26.12	26.67	26.12	26.67	5700	26.67	up	down	incorrect
RGT.US	Royce Global Value Trust Inc	20251119	12.13	12.24	12.13	12.16	12200	11.9808	up	up	correct
RH.US	RH	20251119	142.86	151.42	141.01	146.75	1111800	146.75	up	up	correct
RHI.US	Robert Half International Inc	20251119	26.34	26.63	25.76	26.02	2392900	24.8218	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20251119	91.51	91.87	90.3	91.26	571600	90.1295	down	down	correct
RIG.US	Transocean Ltd	20251119	4.02	4.14	3.98	4.1	29122600	4.1	up	up	correct
RIO.US	Rio Tinto Group	20251119	69.33	70.11	69.17	69.43	2051400	67.5413	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20251119	11.25	11.4	11.143	11.143	126600	10.7838	down	down	correct
RJF.US	Raymond James Financial Inc	20251119	156.12	158.42	155.28	157.72	952700	157.1897	up	down	incorrect
RKT.US	Rocket Companies Inc	20251119	17.09	17.45	16.6632	16.78	49338770	16.78	down	up	incorrect
RL.US	Ralph Lauren Corporation	20251119	327	332.78	326.4	330.88	457800	330.0444	up	up	correct
RLI.US	RLI Corp	20251119	63.82	64.19	63.07	63.5	656400	63.1784	down	down	correct
RLJ.US	RLJ Lodging Trust	20251119	7.37	7.45	7.24	7.29	1667200	7.148	down	down	correct
RLX.US	RLX Technology Inc	20251119	2.48	2.57	2.46	2.5	2565300	2.3954	up	up	correct
RM.US	Regional Management Corp	20251119	36.57	36.57	35.44	36.15	42000	35.5492	down	down	correct
RMD.US	ResMed Inc	20251119	246	248.05	242.6	244.99	942800	244.4238	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20251119	14.46	14.65	14.46	14.48	12000	14.2152	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20251119	14.03	14.03	13.94	13.94	44600	13.6857	down	up	incorrect
RMT.US	Royce Micro	20251119	9.71	9.82	9.7	9.72	95700	9.505	up	down	incorrect
RNG.US	RingCentral Inc	20251119	26.11	26.68	25.94	26.45	1547500	26.45	up	up	correct
RNGR.US	Ranger Energy Services Inc	20251119	13.37	13.535	13.29	13.51	92600	13.4464	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20251119	20.31	20.55	20.04	20.04	152700	19.6422	down	up	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20251119	264.84	265.92	260.57	262.16	338200	261.7751	down	down	correct
ROG.US	Rogers Corporation	20251119	79.62	80.13	76.94	77.11	153500	77.11	down	down	correct
ROK.US	Rockwell Automation Inc	20251119	367.63	373.66	365.42	372.48	1204204	371.191	up	up	correct
ROL.US	Rollins Inc	20251119	58.5	59.49	58.5	59.35	2548700	59.171	up	up	correct
ROP.US	Roper Technologies Inc	20251119	442.07	445.58	437.4	444.78	1021087	443.8707	up	up	correct
RPM.US	RPM International Inc	20251119	102.82	103.33	101.7501	102.46	1056422	101.9676	down	down	correct
RPT.US	RPT Realty	20251119	2.51	2.53	2.47	2.47	12667	14.5062	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20251119	11.73	11.74	11.49	11.5	442200	11.1289	down	up	incorrect
RRC.US	Range Resources Corporation	20251119	38.66	39.4	38.41	39.32	3528014	39.2225	up	down	incorrect
RRX.US	Regal Beloit Corporation	20251119	130.63	131.81	128.99	130.99	627900	130.668	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20251119	266.85	268.86	264.73	266.83	211691	264.5634	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20251119	14.445	14.445	14.35	14.36	24000	13.9616	down	down	correct
RSG.US	Republic Services Inc	20251119	213.88	217.82	213.59	217.47	2063422	216.8287	up	up	correct
RSI.US	Rush Street Interactive Inc	20251119	17.31	17.59	17.09	17.23	678763	17.23	down	down	correct
RSKD.US	Riskified Ltd.	20251119	4.75	4.805	4.66	4.69	424200	4.69	down	down	correct
RTX.US	Raytheon Technologies Corporation	20251119	173.51	174.77	172.5	173.77	3902371	172.5129	up	up	correct
RVLV.US	Revolve Group Inc	20251119	21.62	22.3	21.24	22.06	812536	22.06	up	up	correct
RVT.US	Royce Value Trust Inc	20251119	15.21	15.46	15.21	15.25	300900	14.7619	up	up	correct
RWT.US	Redwood Trust Inc	20251119	5.05	5.14	5.05	5.08	1109400	4.9204	up	up	correct
RY.US	Royal Bank of Canada	20251119	148.47	149	147.33	148.27	866000	147.2437	down	up	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20251119	5.56	5.69	5.51	5.59	444200	5.59	up	down	incorrect
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20251119	56.93	57.49	55.57	56.01	1241117	55.8234	down	down	correct
RYI.US	Ryerson Holding Corporation	20251119	20.16	20.66	19.975	20.59	349101	20.2837	up	down	incorrect
RYN.US	Rayonier Inc	20251119	21.4	21.44	21.06	21.3	1383900	21.0297	down	up	incorrect
S.US	SentinelOne Inc.	20251119	16.05	16.245	15.815	16.12	5348000	16.12	up	up	correct
SA.US	Seabridge Gold Inc	20251119	24.82	25.7	24.7	25.24	998200	25.24	up	up	correct
SACH.US	PA	20251119	18.27	18.4	17.51	17.63	9160	17.1639	down	down	correct
SAFE.US	Safehold Inc	20251119	13.16	13.18	12.9201	12.98	424732	12.813	down	down	correct
SAH.US	Sonic Automotive Inc	20251119	61.7	61.99	61.06	61.75	123500	61.3909	up	up	correct
SAIC.US	Science Applications International Corporation	20251119	87	87.41	85.69	85.76	341400	85.4785	down	up	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20251119	18.79	19.06	18.46	18.48	1163800	18.48	down	up	incorrect
SAM.US	The Boston Beer Company Inc	20251119	195.4	195.4	191.62	193.03	168200	193.03	down	up	incorrect
SAN.US	Banco Santander S.A	20251119	10.3	10.36	10.23	10.28	2236400	10.28	down	down	correct
SAP.US	SAP SE	20251119	239.59	240.05	236.64	237.97	1183600	237.97	down	up	incorrect
SAR.US	Saratoga Investment Corp	20251119	22.16	22.5	22.05	22.19	75000	21.2629	up	down	incorrect
SB.US	Safe Bulkers Inc	20251119	4.74	4.84	4.74	4.75	377109	4.6694	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20251119	14.82	14.89	13.9	14.01	1595500	14.01	down	up	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20251119	7.79	7.85	7.79	7.79	30800	7.6244
SBR.US	Sabine Royalty Trust	20251119	76.65	78.92	76.65	78.26	32800	77.3594	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20251119	25.72	25.84	25.43	25.71	1008800	25.2235	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20251119	11.73	11.96	11.49	11.62	8717000	11.62	down	down	correct
SCCO.US	Southern Copper Corporation	20251119	125	126.6766	123.2738	124.3849	1608566	123.7829	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20251119	14.26	14.34	14.17	14.29	216400	13.8416	up	up	correct
SCE.US	PL	20251119	16.68	17	16.68	16.85	61388	16.5508	up	up	correct
SCHW.US	The Charles Schwab Corporation	20251119	92.02	93.39	91.6	92.64	6193800	92.3282	up	up	correct
SCI.US	Service Corporation International	20251119	79.28	79.93	78.69	79.03	765300	78.6891	down	down	correct
SCL.US	Stepan Company	20251119	42.72	43.03	42.28	42.38	170700	41.6853	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20251119	11.8	12.01	11.7	11.77	163600	11.2967	down	down	correct
SCS.US	Steelcase Inc	20251119	15.64	15.78	15.58	15.73	810100	15.73	up	up	correct
SD.US	SandRidge Energy Inc	20251119	14.2	14.45	14.14	14.32	325400	14.32	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20251119	16.38	16.38	16.26	16.3	48100	15.9849	down	down	correct
SDRL.US	Seadrill Limited	20251119	30.78	31.63	30.5	31.07	632038	31.07	up	up	correct
SE.US	Sea Limited	20251119	146.5	147.34	143.24	143.53	3567300	143.53	down	down	correct
SEE.US	Sealed Air Corporation	20251119	42.48	42.68	42.2	42.25	3636350	42.0501	down	down	correct
SEM.US	Select Medical Holdings Corporation	20251119	12.78	13	12.65	12.81	838300	12.7561	up	down	incorrect
SEMR.US	SEMrush Holdings Inc	20251119	11.787	11.83	11.76	11.76	43528129	11.76	down	up	incorrect
SF.US	Stifel Financial Corp	20251119	117.54	118.85	116.66	118.62	1134150	78.4201	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20251119	21.23	21.3899	21.21	21.3	6716	20.9669	up	up	correct
SFL.US	SFL Corporation Ltd	20251119	8.1	8.23	8.05	8.19	1336100	7.9875	up	up	correct
SG.US	Sweetgreen Inc.	20251119	5.94	6.1	5.835	6.05	4244508	6.05	up	up	correct
SGU.US	Star Group L.P	20251119	11.82	12.02	11.72	11.76	19100	11.59	down	up	incorrect
SHAK.US	Shake Shack Inc	20251119	86.71	87.39	83.85	84.24	793170	84.24	down	up	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20251119	52.6	52.94	52.22	52.65	139300	52.65	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20251119	9.18	9.26	9.04	9.18	1572900	9.0893
SHOP.US	Shopify Inc	20251119	141.7	147.05	140.613	146	9572000	146	up	up	correct
SHW.US	The Sherwin	20251119	328.02	330.16	324.62	329.78	2050200	329.0524	up	up	correct
SI.US	Silvergate Capital Corporation	20251119	14.93	15.03	14.01	14.14	53666	14.14	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20251119	1.52	1.55	1.51	1.52	1587800	1.52
SIG.US	Signet Jewelers Limited	20251119	95.23	95.28	93.445	94.4	652705	94.0732	down	down	correct
SII.US	Sprott Inc	20251119	86.99	88.65	86.05	86.29	143400	86.0771	down	down	correct
SITC.US	SITE Centers Corp	20251119	6.91	6.945	6.87	6.89	750237	5.9487	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20251119	127.45	130.045	124.92	126.43	910600	126.43	down	down	correct
SJM.US	The J. M. Smucker Company	20251119	106.01	106.69	104.17	104.69	1574000	103.6526	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20251119	6.04	6.1	5.86	5.88	263300	5.88	down	down	correct
SKIL.US	Skillsoft Corp	20251119	10.46	11.0938	9.92	10.03	157487	10.03	down	down	correct
SKM.US	SK Telecom Co.Ltd	20251119	19.95	20.07	19.81	19.87	1193700	19.87	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20251119	33.06	33.09	32.43	32.64	639400	32.3494	down	up	incorrect
SKY.US	Skyline Champion Corporation	20251119	78.05	78.44	75.94	76.88	456233	76.88	down	down	correct
SLB.US	Schlumberger Limited	20251119	35.38	36.125	35.12	35.86	9709737	35.3703	up	up	correct
SLF.US	Sun Life Financial Inc	20251119	59.23	59.26	58.39	58.63	534000	57.3883	down	down	correct
SLG.US	SL Green Realty Corp	20251119	44.79	45.34	43.72	43.92	1527900	43.6802	down	down	correct
SLQT.US	SelectQuote Inc	20251119	1.47	1.475	1.37	1.39	1292507	1.39	down	down	correct
SM.US	SM Energy Company	20251119	18.53	19.19	18.24	19.04	4234990	18.8387	up	down	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20251119	16.83	17.04	16.83	17.02	2088700	17.02	up	down	incorrect
SMG.US	The Scotts Miracle	20251119	53.8	54.02	52.75	53.27	819300	52.1067	down	up	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20251119	7.41	7.55	7.25	7.36	77127	7.36	down	up	incorrect
SMP.US	Standard Motor Products Inc	20251119	36.84	37.24	36.34	36.64	106700	36.3696	down	down	correct
SMRT.US	SmartRent Inc	20251119	1.38	1.43	1.38	1.41	496871	1.41	up	up	correct
SMWB.US	Similarweb Ltd	20251119	7.7	8.195	7.52	7.69	1223943	7.69	down	down	correct
SNA.US	Snap	20251119	329.9	332.19	327.71	330.16	214100	325.6528	up	up	correct
SNAP.US	Snap Inc	20251119	8.21	8.27	8.02	8.03	37344300	8.03	down	down	correct
SNDR.US	Schneider National Inc	20251119	21.05	21.08	20.681	20.77	570200	20.6976	down	down	correct
SNN.US	Smith & Nephew plc	20251119	32.56	32.63	32.22	32.28	447000	32.28	down	down	correct
SNOW.US	Snowflake Inc.	20251119	252.89	256.45	250.785	252.98	1966484	252.98	up	up	correct
SNV.US	Synovus Financial Corp	20251119	45.19	46.185	44.98	46.03	818916	45.6896	up	up	correct
SNX.US	TD SYNNEX	20251119	146.07	148.48	145.4	147.18	489862	146.7102	up	up	correct
SO.US	The Southern Company	20251119	90.78	90.81	88.9	89.05	5014600	88.356	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20251119	21.91	22	21.88	21.96	16207	21.3193	up	up	correct
SOJD.US	SOJD	20251119	20.09	20.12	20.02	20.06	124900	19.7627	down	up	incorrect
SOJE.US	SOJE	20251119	17.92	17.92	17.84	17.85	55700	17.594	down	down	correct
SOL.US	ReneSola Ltd	20251119	1.83	1.84	1.8	1.83	221983	1.83
SON.US	Sonoco Products Company	20251119	39.97	40.13	39.27	39.86	814300	39.4899	down	down	correct
SONX.US	Sonendo Inc.	20251119	0.26	0.26	0.26	0.26	0	0.26
SONY.US	Sony Group Corporation	20251119	28.19	28.61	28.065	28.55	5382618	28.55	up	up	correct
SOR.US	Source Capital Inc	20251119	46.4	46.4	45.675	45.8193	3647	45.2208	down	down	correct
SOS.US	SOS Limited	20251119	1.31	1.31	1.17	1.23	34700	1.23	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20251119	107.52	107.53	106.1292	106.1292	1410	91.0946	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20251119	54.26	55.15	53.21	54.66	420900	53.8776	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20251119	3.62	3.62	3.405	3.46	1993800	3.46	down	up	incorrect
SPE.US	Special Opportunities Fund Inc	20251119	15.05	15.28	15.01	15.01	26600	14.0274	down	up	incorrect
SPG.US	Simon Property Group Inc	20251119	182.12	182.59	180.1	180.13	1132400	177.9412	down	down	correct
SPGI.US	S&P Global Inc	20251119	490.75	493	487.92	490.8	1533600	488.701	up	down	incorrect
SPH.US	Suburban Propane Partners L.P	20251119	18.52	18.75	18.49	18.55	101100	18.2515	up	up	correct
SPIR.US	Spire Corporation	20251119	7.91	8.42	7.86	8.06	619837	8.06	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20251119	42	42	42	42	0	42
SPNT.US	SiriusPoint Ltd	20251119	19.91	20.02	19.65	19.85	465400	19.85	down	down	correct
SPOT.US	Spotify Technology S.A	20251119	636	639.11	617.02	618.53	958600	618.53	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20251119	35.76	35.93	35.225	35.72	2107408	35.72	down	down	correct
SPXC.US	SPX Corporation	20251119	206.32	210.81	204.94	205.32	334400	205.32	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20251119	17.24	17.31	17.13	17.23	31600	16.9041	down	up	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20251119	62.69	64.6	61.92	63.1	3173400	63.1	up	down	incorrect
SQNS.US	Sequans Communications S.A	20251119	5.9	6.23	5.54	5.62	209900	5.62	down	down	correct
SR.US	Spire Inc	20251119	85.85	86.73	85.13	85.16	332400	84.3053	down	down	correct
SRE.US	Sempra	20251119	91.9	92.01	90.99	91.02	3566900	90.3609	down	down	correct
SREA.US	Sempra Energy	20251119	22.15	22.15	21.98	22.02	26805	21.6619	down	down	correct
SRG.US	Seritage Growth Properties	20251119	3.54	3.56	3.46	3.5	193700	3.5	down	down	correct
SRI.US	Stoneridge Inc	20251119	5.49	5.695	5.4701	5.56	144481	5.56	up	up	correct
SRL.US	Scully Royalty Ltd	20251119	5.6	5.77	5.6	5.77	900	5.77	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20251119	42.91	43.4	42.8	43.2	35633	39.6221	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20251119	159.03	159.855	157.596	159.12	293496	158.8342	up	up	correct
SSL.US	Sasol Limited	20251119	7.3	7.36	7.25	7.3	697100	7.3
SSTK.US	Shutterstock Inc	20251119	20.12	20.565	20.01	20.14	141878	19.3931	up	up	correct
ST.US	Sensata Technologies Holding plc	20251119	28.9	29.205	28.66	28.83	1533682	28.7347	down	down	correct
STAG.US	STAG Industrial Inc	20251119	38.63	38.94	37.91	38.19	1192700	37.9426	down	down	correct
STC.US	Stewart Information Services Corporation	20251119	71.81	72.74	70.86	71.62	81700	71.1007	down	down	correct
STE.US	STERIS plc	20251119	256.63	259.01	252.15	254.71	652600	254.0639	down	up	incorrect
STEM.US	Stem Inc	20251119	16.02	16.5	15.234	15.4	113900	15.4	down	up	incorrect
STG.US	Sunlands Technology Group	20251119	5.99	6.86	5.99	6.62	8700	6.62	up	down	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20251119	34.47	35.29	34.47	34.63	30200	34.227	up	up	correct
STLA.US	Stellantis N.V	20251119	9.77	9.84	9.66	9.69	7814900	9.69	down	down	correct
STM.US	STMicroelectronics N.V	20251119	22.35	22.59	22.13	22.35	3550400	22.274
STN.US	Stantec Inc	20251119	97.16	97.16	95.28	95.94	324726	95.779	down	down	correct
STNG.US	Scorpio Tankers Inc	20251119	61.03	61.94	60.27	61.1	647000	60.7507	up	up	correct
STT.US	State Street Corporation	20251119	113.28	114.35	113	114	821700	113.2577	up	up	correct
STVN.US	Stevanato Group S.p.A.	20251119	20.69	21.96	20.69	21.34	585039	21.34	up	up	correct
STWD.US	Starwood Property Trust Inc	20251119	17.68	17.69	17.53	17.58	2646900	17.1263	down	up	incorrect
STZ.US	Constellation Brands Inc	20251119	130.03	131.09	128.77	129.27	2174240	128.4341	down	down	correct
SU.US	Suncor Energy Inc	20251119	44.58	45.04	44.27	44.98	2105600	44.2017	up	up	correct
SUI.US	Sun Communities Inc	20251119	126.6	126.6	125.09	125.52	449300	124.4796	down	down	correct
SUN.US	Sunoco LP	20251119	54.35	55.47	53.8359	54.51	852897	53.6389	up	up	correct
SUPV.US	Grupo Supervielle S.A	20251119	10.52	11.26	10.45	10.75	1227800	10.75	up	up	correct
SUZ.US	Suzano S.A	20251119	9.13	9.19	9.06	9.09	1536512	8.8946	down	down	correct
SWK.US	Stanley Black & Decker Inc	20251119	62.97	63.44	61.9	62.12	1673400	61.3991	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20251119	79.36	79.55	78.66	79.03	241100	78.4731	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20251119	5.94	5.98	5.93	5.94	13000	5.94
SXC.US	SunCoke Energy Inc	20251119	6.33	6.44	6.28	6.37	1287700	6.2743	up	up	correct
SXI.US	Standex International Corporation	20251119	225.58	230.27	225.5	227	151500	226.6982	up	up	correct
SXT.US	Sensient Technologies Corporation	20251119	93.75	94.09	92.25	93.07	211352	92.6682	down	up	incorrect
SYF.US	Synchrony Financial	20251119	71.61	72.74	71.48	72.55	5567700	72.2558	up	down	incorrect
SYK.US	Stryker Corporation	20251119	359.52	364.64	358.36	364.23	1696700	363.3249	up	up	correct
SYY.US	Sysco Corporation	20251119	75.94	76.09	75.14	75.73	2362700	75.1751	down	up	incorrect
T.US	PC	20251119	18.85	19	18.75	18.91	547322	18.622	up	down	incorrect
TAC.US	TransAlta Corporation	20251119	14.54	14.68	14.37	14.48	1672100	14.3806	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20251119	14.12	14.22	14.04	14.09	1928500	14.09	down	down	correct
TAL.US	TAL Education Group	20251119	11.2	11.24	10.99	11.03	1703300	11.03	down	down	correct
TALO.US	Talos Energy Inc	20251119	10.33	10.765	10.15	10.73	2096400	10.73	up	up	correct
TAP.US	Molson Coors Beverage Company	20251119	45.77	46.31	45.19	45.27	2982363	44.3465	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20251119	22.22	22.39	22.22	22.3	68393	21.973	up	up	correct
TBI.US	TrueBlue Inc	20251119	4.6	4.68	4.52	4.57	202000	4.57	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20251119	45	45.5	45	45.43	1300	45.43	up	up	correct
TD.US	The Toronto	20251119	82.08	82.22	81.3	81.59	1428000	80.9259	down	up	incorrect
TDC.US	Teradata Corporation	20251119	26.59	26.89	26.27	26.6	1163000	26.6	up	down	incorrect
TDF.US	Templeton Dragon Fund Inc	20251119	11.1	11.17	11.08	11.1	24191	11.0015
TDG.US	TransDigm Group Incorporated	20251119	1343.26	1358.87	1324.55	1341.1899	310000	1341.1899	down	up	incorrect
TDOC.US	Teladoc Health Inc	20251119	7.03	7.14	6.8538	7.05	5831077	7.05	up	up	correct
TDS.US	Telephone and Data Systems Inc	20251119	37.22	38.34	37.22	38.01	621400	37.9705	up	up	correct
TDW.US	Tidewater Inc	20251119	55.51	57.01	54.63	55.97	520500	55.97	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20251119	502.98	504.31	492.01	493.94	379000	493.94	down	down	correct
TECK.US	Teck Resources Limited	20251119	39.69	41.2	39.5	40.08	4325700	40.0004	up	up	correct
TEF.US	Telefónica S.A	20251119	4.16	4.1699	4.1	4.11	886440	3.9362	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20251119	6.4	6.4	6.29	6.35	189500	5.9275	down	down	correct
TEL.US	TE Connectivity Ltd	20251119	230.88	235.83	230	233.04	1621300	231.559	up	up	correct
TEN.US	Tenneco Inc	20251119	25.14	25.57	24.93	25.24	348200	24.2536	up	up	correct
TEO.US	Telecom Argentina S.A	20251119	12.74	13.54	12.57	12.87	122100	12.4279	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20251119	24.97	24.97	24.17	24.44	9670500	24.44	down	down	correct
TEX.US	Terex Corporation	20251119	44.35	44.75	43.26	43.42	602968	43.3076	down	up	incorrect
TFC.US	Truist Financial Corporation	20251119	44.41	44.74	44.24	44.65	5998900	44.2041	up	up	correct
TFII.US	TFI International Inc	20251119	83.56	83.67	81.94	82.08	134600	81.7114	down	down	correct
TFSA.US	TFSA	20251119	24.8	24.95	24.8	24.95	900	24.5151	up	up	correct
TFX.US	Teleflex Incorporated	20251119	107.64	108.55	104.46	105.7	515500	105.3943	down	down	correct
TG.US	Tredegar Corporation	20251119	8.05	8.11	7.91	8	200700	8	down	down	correct
TGNA.US	TEGNA Inc	20251119	19.88	20.03	19.86	19.88	1522000	19.751
TGS.US	Transportadora de Gas del Sur S.A	20251119	30.6	31.68	30.44	30.76	210200	30.76	up	up	correct
TGT.US	Target Corporation	20251119	86.42	89.62	85.3	86.08	18972020	85.2133	down	down	correct
THC.US	Tenet Healthcare Corporation	20251119	192.62	194.73	190.16	194.25	1294286	194.25	up	up	correct
THG.US	The Hanover Insurance Group Inc	20251119	181.47	181.66	178.09	178.73	199000	177.8116	down	down	correct
THO.US	Thor Industries Inc	20251119	96.17	98.78	95.7	97.22	685000	96.7405	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20251119	18.11	18.26	18.07	18.2	133000	17.5257	up	up	correct
THR.US	Thermon Group Holdings Inc	20251119	33.69	34.26	33.29	33.43	322100	33.43	down	down	correct
THS.US	TreeHouse Foods Inc	20251119	23.7	23.82	23.4	23.66	1299300	23.66	down	down	correct
THW.US	Tekla World Healthcare Fund	20251119	12.61	12.646	12.485	12.51	127800	12.0595	down	down	correct
TISI.US	Team Inc	20251119	15.28	16.18	15.28	15.47	2730	15.47	up	up	correct
TJX.US	The TJX Companies Inc	20251119	150.5	151	144.66	145.81	8563302	145.3989	down	up	incorrect
TK.US	Teekay Corporation	20251119	10.45	10.46	10.23	10.23	964600	10.23	down	up	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20251119	5.65	5.68	5.63	5.65	1024400	5.5323
TKR.US	The Timken Company	20251119	74.4	75.33	74.06	74.82	501400	74.2505	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20251119	21.5	21.62	21.16	21.34	797900	21.34	down	up	incorrect
TLYS.US	Tilly's Inc	20251119	1.25	1.28	1.2	1.28	75200	1.28	up	down	incorrect
TM.US	Toyota Motor Corporation	20251119	195.72	197.51	195.71	196.78	166200	196.78	up	up	correct
TME.US	Tencent Music Entertainment Group	20251119	18.72	18.85	18.54	18.73	4535800	18.73	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20251119	58.62	58.78	57.6	58.06	683000	58.06	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20251119	574.62	574.62	567.21	573.79	1247900	573.3589	down	down	correct
TNC.US	Tennant Company	20251119	69.44	70.0599	68.78	68.97	92632	68.3386	down	down	correct
TNET.US	TriNet Group Inc	20251119	55.33	55.98	54.56	55	359087	54.7442	down	down	correct
TNK.US	Teekay Tankers Ltd	20251119	62.01	62.85	61.71	61.89	305319	61.6923	down	down	correct
TNL.US	Travel + Leisure Co	20251119	61.57	62.28	61.295	62.05	566292	61.5662	up	down	incorrect
TOL.US	Toll Brothers Inc	20251119	127.13	127.41	125.025	126.35	864658	126.117	down	down	correct
TOST.US	Toast Inc.	20251119	34.15	34.23	32.51	32.95	9998797	32.95	down	up	incorrect
TPB.US	Turning Point Brands Inc	20251119	102.03	103	100.36	101.98	229400	101.9098	down	up	incorrect
TPC.US	Tutor Perini Corporation	20251119	60.56	62	60.1	60.11	447100	60.0574	down	down	correct
TPH.US	Tri Pointe Homes Inc	20251119	30.96	31.09	30.6	30.9	655908	30.9	down	down	correct
TPL.US	Texas Pacific Land Corporation	20251119	901.7091	915.509	894.7891	905.759	262224	301.0159	up	up	correct
TPR.US	Tapestry Inc	20251119	103.18	105.46	102.68	104.41	4832450	103.7688	up	down	incorrect
TPTA.US	TPTA	20251119	23.39	23.44	23.3	23.42	16300	23.0507	up	down	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20251119	6.03	6.25	6.03	6.13	520300	5.8964	up	down	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20251119	21.0515	21.15	21.01	21.0676	4433	20.9306	up	up	correct
TR.US	Tootsie Roll Industries Inc	20251119	39.72	40.22	39.41	39.44	120304	38.1198	down	down	correct
TRC.US	Tejon Ranch Co	20251119	15.99	16	15.65	15.92	128800	15.92	down	down	correct
TREX.US	Trex Company Inc	20251119	31.21	31.34	30.53	30.77	1932290	30.77	down	down	correct
TRGP.US	Targa Resources Corp	20251119	167.31	170.88	166.18	170.16	968000	169.3156	up	up	correct
TRI.US	Thomson Reuters Corporation	20251119	135.71	135.88	132.58	134.31	1151400	133.2975	down	down	correct
TRN.US	Trinity Industries Inc	20251119	25.17	25.26	25	25.21	501300	24.9281	up	up	correct
TRNO.US	Terreno Realty Corporation	20251119	60.48	60.78	58.67	59.53	804100	59.0253	down	down	correct
TROX.US	Tronox Holdings plc	20251119	3.09	3.18	2.96	2.97	3553200	2.9483	down	down	correct
TRP.US	TC Energy Corporation	20251119	53.82	54.72	53.82	54.66	1504500	54.0699	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20251119	8.8	8.81	8.675	8.75	486000	8.5195	down	down	correct
TRU.US	TransUnion	20251119	80.14	82.66	79.455	81.88	1829900	81.6257	up	up	correct
TRV.US	The Travelers Companies Inc	20251119	286.57	288.19	283.46	285.47	1116100	284.3451	down	down	correct
TS.US	Tenaris S.A	20251119	39.91	40.64	39.86	40.33	1347100	39.7387	up	up	correct
TSE.US	Trinseo S.A	20251119	0.856	0.87	0.761	0.783	840800	0.783	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20251119	4.91	4.91	4.88	4.89	20700	4.6967	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20251119	20.99	21.16	20.69	20.78	443800	20.3177	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20251119	276.92	284.5489	276.32	282.37	11179180	281.6462	up	up	correct
TSN.US	Tyson Foods Inc	20251119	53.58	53.8703	53.01	53.05	2702034	52.1623	down	down	correct
TSQ.US	Townsquare Media Inc	20251119	4.98	5.04	4.37	4.47	164100	4.3208	down	down	correct
TT.US	Trane Technologies plc	20251119	408.69	412.27	405.39	406.83	899900	404.9099	down	down	correct
TTC.US	The Toro Company	20251119	69.37	69.86	68.13	68.69	566700	68.3451	down	down	correct
TTE.US	TotalEnergies SE	20251119	63.46	64.23	63.46	64.19	1323300	63.2925	up	up	correct
TTI.US	TETRA Technologies Inc	20251119	7.52	7.81	7.48	7.48	1564700	7.48	down	down	correct
TU.US	TELUS Corporation	20251119	13.66	13.74	13.3	13.49	9211500	13.188	down	up	incorrect
TUYA.US	Tuya Inc	20251119	2.02	2.05	2.015	2.04	617864	2.04	up	up	correct
TV.US	Grupo Televisa S.A.B	20251119	2.85	2.89	2.78	2.8	770600	2.8	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20251119	24.21	24.21	24.05	24.14	30256	23.8762	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20251119	24.2	24.21	24.1601	24.21	2004	24.0726	up	up	correct
TWI.US	Titan International Inc	20251119	7.43	7.495	7.1035	7.19	541863	7.19	down	down	correct
TWLO.US	Twilio Inc	20251119	120.42	123.1549	118.7401	120.15	1719342	120.15	down	down	correct
TWN.US	The Taiwan Fund Inc	20251119	52.56	53.39	52.05	52.82	4100	47.3354	up	up	correct
TWO.US	Two Harbors Investment Corp	20251119	9.6	9.6118	9.4915	9.52	980978	9.2141	down	down	correct
TX.US	Ternium S.A	20251119	36.2	36.45	35.48	35.74	258600	35.74	down	down	correct
TXT.US	Textron Inc	20251119	79.6	80.01	79.2	79.78	1328700	79.7616	up	up	correct
TY.US	Tri	20251119	33.49	33.99	33.16	33.78	80100	33.5183	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20251119	44.24	44.27	44.01	44.18	123600	42.3455	down	down	correct
TYL.US	Tyler Technologies Inc	20251119	465.63	468.56	461.095	465.77	453813	465.77	up	down	incorrect
U.US	Unity Software Inc	20251119	39.01	39.98	38.195	39.22	12633190	39.22	up	down	incorrect
UA.US	Under Armour Inc	20251119	4.11	4.21	4.03	4.07	6852888	4.07	down	up	incorrect
UAA.US	Under Armour Inc	20251119	4.29	4.35	4.2	4.23	7201500	4.23	down	up	incorrect
UAN.US	CVR Partners LP	20251119	99.04	99.4704	98.5	98.5	30502	98.1339	down	up	incorrect
UBER.US	Uber Technologies Inc	20251119	90.6	91.08	88.89	89.53	18256200	89.53	down	down	correct
UBS.US	UBS Group AG	20251119	38.11	38.265	37.91	38.2	1307500	38.2	up	up	correct
UDR.US	UDR Inc	20251119	34.53	34.63	34.21	34.55	1739800	34.1465	up	up	correct
UE.US	Urban Edge Properties	20251119	18.71	18.93	18.46	18.5	514300	18.3212	down	down	correct
UFI.US	Unifi Inc	20251119	3.25	3.25	3.17	3.17	50848	3.17	down	down	correct
UGI.US	UGI Corporation	20251119	34.92	35.15	34.39	34.84	1703500	34.4965	down	down	correct
UGP.US	Ultrapar Participações S.A	20251119	4.14	4.15	4.1	4.13	1283800	3.9595	down	down	correct
UHS.US	Universal Health Services Inc	20251119	229.07	229.99	223.1	227.94	711100	227.5319	down	down	correct
UHT.US	Universal Health Realty Income Trust	20251119	39.68	39.79	39.12	39.24	63200	38.534	down	up	incorrect
UI.US	Ubiquiti Inc	20251119	532.04	553.48	532.04	535.07	152151	534.4755	up	down	incorrect
UIS.US	Unisys Corporation	20251119	2.54	2.56	2.46	2.47	626900	2.47	down	down	correct
UL.US	Unilever PLC	20251119	59.5596	59.6196	58.8989	58.9289	1924296	65.7932	down	down	correct
UMC.US	United Microelectronics Corporation	20251119	7.09	7.26	7.08	7.23	8212500	7.23	up	up	correct
UMH.US	UMH Properties Inc	20251119	14.8	14.85	14.69	14.77	541400	14.5635	down	down	correct
UNF.US	UniFirst Corporation	20251119	158.61	161.09	157.64	159.85	232700	159.3003	up	up	correct
UNFI.US	United Natural Foods Inc	20251119	35.75	36	35.08	35.39	672400	35.39	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20251119	313.93	315	304.53	309.09	8181075	307.0257	down	down	correct
UNM.US	Unum Group	20251119	76.85	77.475	76.11	76.5	1305350	76.0387	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20251119	23.81	23.87	23.76	23.8587	13257	23.0815	up	up	correct
UNP.US	Union Pacific Corporation	20251119	221.31	221.9899	219.97	221.17	3396554	218.7406	down	down	correct
UP.US	Wheels Up Experience Inc	20251119	0.98	1.03	0.911	0.923	2015700	0.923	down	down	correct
UPS.US	United Parcel Service Inc	20251119	93.23	94	92.375	92.41	5604331	91.139	down	down	correct
URI.US	United Rentals Inc	20251119	800.08	809.47	791.45	792.27	619500	790.4895	down	down	correct
USA.US	Liberty All	20251119	5.92	5.97	5.91	5.91	2225109	5.7414	down	down	correct
USAC.US	USA Compression Partners LP	20251119	23.26	23.79	23.1	23.62	135500	23.1269	up	up	correct
USB.US	U.S. Bancorp	20251119	45.88	46.84	45.8	46.8	8899100	46.3519	up	up	correct
USDP.US	USD Partners LP	20251119	0.007	0.008	0.007	0.008	300	0.008	up	up	correct
USFD.US	US Foods Holding Corp	20251119	71.72	71.965	70.54	70.87	1315509	70.87	down	down	correct
USNA.US	USANA Health Sciences Inc	20251119	18.89	18.95	18.48	18.71	227300	18.71	down	up	incorrect
USPH.US	U.S. Physical Therapy Inc	20251119	69.2	69.64	66.67	67.98	390000	67.98	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20251119	23.93	24.02	23.76	23.79	340800	23.3465	down	down	correct
UTI.US	Universal Technical Institute Inc	20251119	28.85	29.67	28.72	29.49	486100	29.49	up	up	correct
UTL.US	Unitil Corporation	20251119	47.93	48.32	47.55	48	121300	47.5533	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20251119	33.9	34	33.11	33.56	164800	33.2419	down	down	correct
UVV.US	Universal Corporation	20251119	52.77	52.98	52.5	52.74	137300	51.9463	down	down	correct
UWMC.US	WS	20251119	4.99	5.025	4.87	5	7262239	5	up	up	correct
UZD.US	UZD	20251119	20.75	21.21	20.55	20.9	8200	20.1349	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20251119	17.962	18.02	17.81	17.95	11100	17.2897	down	down	correct
UZF.US	UZF	20251119	17.57	18.1	17.57	17.75	12000	17.0966	up	up	correct
V.US	Visa Inc	20251119	321.52	324.565	319.87	324.12	7066730	323.453	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20251119	47.04	47.88	46.39	47.36	821300	46.1676	up	up	correct
VAL.US	WT	20251119	2.91	2.91	2.68	2.75	37712	2.75	down	down	correct
VALE.US	Vale S.A.	20251119	12.15	12.27	12.1	12.12	21571000	11.5081	down	down	correct
VATE.US	Innovate Corp	20251119	5.18	5.26	4.92	5.01	6700	5.01	down	up	incorrect
VBF.US	Invesco Bond Fund	20251119	15.48	15.57	15.39	15.42	76700	15.2128	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20251119	11.2	11.21	11.01	11.05	68000	10.8572	down	up	incorrect
VEEV.US	Veeva Systems Inc	20251119	273.15	274.88	270.68	273	1234697	273	down	down	correct
VEL.US	Velocity Financial Inc	20251119	18.22	18.41	18.22	18.32	49624	18.32	up	up	correct
VET.US	Vermilion Energy Inc	20251119	8.89	9.26	8.78	9.21	1702200	9.1115	up	up	correct
VFC.US	V.F. Corporation	20251119	14.56	14.7	14.35	14.67	4453600	14.5973	up	up	correct
VGI.US	Virtus Global Multi	20251119	7.71	7.79	7.71	7.74	33500	7.5076	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20251119	10.19	10.19	10.12	10.16	148000	9.9723	down	down	correct
VHC.US	VirnetX Holding Corp	20251119	22.85	25	22.85	23.81	5100	23.81	up	up	correct
VHI.US	Valhi Inc	20251119	12.21	12.4	11.94	11.95	14300	11.8707	down	down	correct
VICI.US	VICI Properties Inc	20251119	29.5	29.563	29.12	29.15	9288400	28.6866	down	down	correct
VIPS.US	Vipshop Holdings Limited	20251119	19.5	19.61	19.11	19.45	2740200	19.45	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20251119	49.21	51.15	48.68	51.08	1118710	51.08	up	up	correct
VIV.US	Telefônica Brasil S.A	20251119	12.96	12.98	12.81	12.87	501100	12.7677	down	down	correct
VKQ.US	Invesco Municipal Trust	20251119	9.6	9.62	9.54	9.54	127300	9.3574	down	up	incorrect
VLN.US	Valens	20251119	1.52	1.538	1.42	1.45	827900	1.45	down	up	incorrect
VLO.US	Valero Energy Corporation	20251119	179.35	181.16	175.68	180.33	3768400	178.1107	up	down	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20251119	6.28	6.6	6.28	6.41	419200	6.41	up	up	correct
VLT.US	Invesco High Income Trust II	20251119	11.22	11.24	11.17	11.2	7500	10.9194	down	down	correct
VMC.US	Vulcan Materials Company	20251119	283.54	285.32	280.1	284.23	953500	284.23	up	up	correct
VMI.US	Valmont Industries Inc	20251119	388.61	396.1999	384.09	391.19	170655	390.5527	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20251119	9.62	9.63	9.58	9.6	171500	9.4161	down	down	correct
VNCE.US	Vince Holding Corp	20251119	2.38	2.51	2.36	2.36	34400	2.36	down	down	correct
VNO.US	Vornado Realty Trust	20251119	33.38	34.24	33.12	34.03	1987300	33.2937	up	up	correct
VNT.US	Vontier Corporation	20251119	34.73	34.89	34.455	34.61	969969	34.5637	down	down	correct
VOC.US	VOC Energy Trust	20251119	2.96	2.96	2.83	2.85	44851	2.7653	down	down	correct
VOYA.US	Voya Financial Inc	20251119	69.35	70.3729	68.29	69.28	896357	68.3562	down	down	correct
VPG.US	Vishay Precision Group Inc	20251119	30.39	30.86	29.98	30.6	94400	30.6	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20251119	10.6	10.68	10.4	10.49	66300	10.2949	down	down	correct
VRT.US	Vertiv Holdings Co	20251119	166.06	174.66	165.91	170.65	6070500	170.5864	up	up	correct
VSH.US	Vishay Intertechnology Inc	20251119	12.38	12.6788	12.235	12.3	1412637	12.2125	down	up	incorrect
VST.US	Vistra Corp	20251119	175.16	181.5	174.22	179.14	3384400	178.8906	up	up	correct
VTEX.US	VTEX	20251119	3.85	3.918	3.805	3.83	1244300	3.83	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20251119	11.2	11.22	11.15	11.16	27800	10.965	down	down	correct
VTOL.US	Bristow Group Inc	20251119	36.85	37.39	36.59	37.05	151500	37.05	up	up	correct
VTR.US	Ventas Inc	20251119	79.38	80.3	79.25	80	2790034	79.513	up	up	correct
VVR.US	Invesco Senior Income Trust	20251119	3.31	3.31	3.27	3.31	1350700	3.1966
VVV.US	Valvoline Inc	20251119	29.29	31.31	29.29	30.64	4520200	30.64	up	up	correct
VZ.US	Verizon Communications Inc	20251119	41.5	41.61	40.94	41.19	21895000	40.4876	down	down	correct
W.US	Wayfair Inc	20251119	96.12	100.935	94.159	97.94	3128100	97.94	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20251119	197.14	198.695	195.675	197.92	676984	197.6804	up	up	correct
WAL.US	Western Alliance Bancorporation	20251119	74.3	75.6	73.9606	75.54	782726	75.192	up	up	correct
WAT.US	Waters Corporation	20251119	375.37	377.61	371.57	376.25	585900	376.25	up	down	incorrect
WBS.US	Webster Financial Corporation	20251119	55.41	56.51	54.98	56.31	1455139	56.002	up	down	incorrect
WCC.US	WESCO International Inc	20251119	251.97	258.95	250.23	252.36	677700	251.947	up	up	correct
WCN.US	Waste Connections Inc	20251119	172.44	174.99	171.34	174.68	1163300	174.3105	up	up	correct
WD.US	Walker & Dunlop Inc	20251119	62	63.25	61.99	62.32	246153	61.6385	up	up	correct
WDH.US	Waterdrop Inc	20251119	1.67	1.69	1.62	1.63	229800	1.63	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20251119	14.45	14.51	14.32	14.4	161200	13.8072	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20251119	11.06	11.19	10.99	10.99	29300	10.7152	down	up	incorrect
WEAV.US	Weave Communications Inc.	20251119	5.8	5.82	5.635	5.64	1339737	5.64	down	up	incorrect
WEC.US	WEC Energy Group Inc	20251119	111.47	111.54	109.25	110.16	2334300	109.2398	down	up	incorrect
WELL.US	Welltower Inc	20251119	197.2	199.65	196.26	196.9	2842121	196.2038	down	down	correct
WES.US	Western Midstream Partners LP	20251119	38.86	39.275	38.63	39	898558	38.144	up	up	correct
WEX.US	WEX Inc	20251119	136.42	139.4	135.85	139.08	385275	139.08	up	up	correct
WF.US	Woori Financial Group Inc	20251119	53.6	54.19	53.54	54.11	48429	54.11	up	up	correct
WFC.US	Wells Fargo & Company	20251119	83.98	84.82	83.61	84.16	10959600	83.7484	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20251119	58.08	59.13	57.92	59.04	248636	58.7281	up	up	correct
WGO.US	Winnebago Industries Inc	20251119	32.58	33.14	32.08	32.58	406010	32.3325
WH.US	Wyndham Hotels & Resorts Inc	20251119	71.59	71.92	70.285	70.74	982900	70.3621	down	down	correct
WHD.US	Cactus Inc	20251119	39.8	40.56	39.16	40.3	439321	40.0644	up	up	correct
WHG.US	Westwood Holdings Group Inc	20251119	16.929	16.929	15.43	15.59	8221	15.3177	down	down	correct
WHR.US	Whirlpool Corporation	20251119	68.79	70.28	67.65	70.04	1352876	68.2425	up	up	correct
WIA.US	Western Asset Inflation	20251119	8.33	8.37	8.33	8.36	18700	8.153	up	up	correct
WIT.US	Wipro Limited	20251119	2.66	2.71	2.65	2.69	6627469	2.6215	up	up	correct
WIW.US	Western Asset Inflation	20251119	8.72	8.76	8.72	8.75	257600	8.4988	up	down	incorrect
WK.US	Workiva Inc	20251119	90.47	91.1	88.76	88.82	630600	88.82	down	up	incorrect
WLK.US	Westlake Chemical Corporation	20251119	58.34	58.84	56.85	57.5	1869651	56.7144	down	up	incorrect
WLKP.US	Westlake Chemical Partners LP	20251119	17.94	18.14	17.89	17.91	47968	17.5196	down	up	incorrect
WM.US	Waste Management Inc	20251119	211.88	217.07	211.595	215.66	4459025	214.8293	up	up	correct
WMB.US	The Williams Companies Inc	20251119	58.41	58.9599	58.19	58.89	6272962	58.4067	up	down	incorrect
WMK.US	Weis Markets Inc	20251119	65.55	66.045	64.71	65.31	95597	65.0119	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20251119	142.63	143.93	141.32	143.34	771421	143.0203	up	up	correct
WMT.US	Walmart Inc	20251119	101.58	101.71	99.68	100.61	22157000	100.4053	down	down	correct
WNC.US	Wabash National Corporation	20251119	7.72	7.83	7.5	7.51	479568	7.4457	down	down	correct
WOLF.US	Wolfspeed Inc	20251119	17.62	18.15	16.8	17.51	918600	17.51	down	down	correct
WOR.US	Worthington Industries Inc	20251119	52.53	53.645	52.53	53.57	169304	53.3956	up	up	correct
WOW.US	WideOpenWest Inc	20251119	5.19	5.19	5.17	5.17	304797	5.17	down	down	correct
WPC.US	W. P. Carey Inc	20251119	66.88	67.325	65.98	66.15	910864	65.2177	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20251119	103.7	105.6	103.05	104.07	1404500	104.07	up	up	correct
WPP.US	WPP plc	20251119	20.62	20.64	20.32	20.43	558000	20.43	down	down	correct
WRB.US	W. R. Berkley Corporation	20251119	77.34	78.11	76.291	76.69	2249838	75.3887	down	down	correct
WRBY.US	Warby Parker Inc.	20251119	17.22	17.415	16.91	17.4	2108900	17.4	up	up	correct
WSM.US	Williams	20251119	180	188.32	170.13	174.62	3348484	174.0712	down	down	correct
WSO.US	Watsco Inc	20251119	338.36	338.36	331.49	335.84	507464	333.1893	down	down	correct
WSR.US	Whitestone REIT	20251119	13.07	13.145	12.93	13.12	229162	13.0756	up	up	correct
WST.US	West Pharmaceutical Services Inc	20251119	259.87	260.685	256.15	257.9	333106	257.6641	down	down	correct
WTI.US	W&T Offshore Inc	20251119	1.88	1.9	1.86	1.88	1013900	1.88
WTM.US	White Mountains Insurance Group Ltd	20251119	1901.3	1909.89	1870	1889.3	20702	1889.3	down	down	correct
WTRG.US	Essential Utilities Inc	20251119	39.09	39.18	38.12	38.29	2362900	37.939	down	down	correct
WTS.US	Watts Water Technologies Inc	20251119	266.65	270.74	265.44	266.74	129147	265.8178	up	up	correct
WTTR.US	Select Energy Services Inc	20251119	9.63	9.805	9.4719	9.69	606470	9.6339	up	up	correct
WU.US	The Western Union Company	20251119	8.72	8.76	8.35	8.45	9108453	8.2423	down	down	correct
WWW.US	Wolverine World Wide Inc	20251119	14.98	15.0279	14.635	14.94	1096899	14.8577	down	up	incorrect
WY.US	Weyerhaeuser Company	20251119	21.58	21.63	21.155	21.35	5866127	21.1486	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20251119	4.56	4.57	4.46	4.47	1223500	4.2823	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20251119	13.66	13.8	13.59	13.62	1039373	13.4881	down	down	correct
XOM.US	Exxon Mobil Corporation	20251119	116.85	118.18	115.93	117.35	15919200	116.573	up	up	correct
XPEV.US	XPeng Inc	20251119	21.89	22.23	20.98	21.17	16515100	21.17	down	down	correct
XPO.US	XPO Logistics Inc	20251119	128.66	130.75	125	126.72	1311800	126.72	down	down	correct
XPOF.US	Xponential Fitness Inc.	20251119	5.65	5.88	5.65	5.76	562100	5.76	up	up	correct
XPRO.US	Frank’s International NV	20251119	13.44	13.67	13.25	13.43	897900	13.43	down	down	correct
XYF.US	X Financial	20251119	10.9	10.9	9.66	9.71	457900	9.71	down	down	correct
XYL.US	Xylem Inc	20251119	140.29	140.81	138.3	138.98	1269205	138.1198	down	down	correct
YALA.US	Yalla Group Limited	20251119	6.93	7.04	6.9	7	436300	7	up	up	correct
YELP.US	Yelp Inc	20251119	28.09	28.92	28.09	28.78	991301	28.78	up	up	correct
YETI.US	YETI Holdings Inc	20251119	36.38	36.78	35.98	36.37	1209700	36.37	down	up	incorrect
YEXT.US	Yext Inc	20251119	8.33	8.38	8.225	8.29	638100	8.29	down	up	incorrect
YMM.US	Full Truck Alliance Co. Ltd.	20251119	10.87	11.085	10.7	11.03	6825300	11.03	up	down	incorrect
YOU.US	Clear Secure Inc.	20251119	34.79	35.18	34.05	34.12	1073353	33.999	down	up	incorrect
YPF.US	YPF Sociedad Anónima	20251119	38.55	39.12	38.19	38.67	1769900	38.67	up	down	incorrect
YRD.US	Yiren Digital Ltd	20251119	4.85	4.89	4.701	4.78	122300	4.78	down	down	correct
YSG.US	Yatsen Holding Limited	20251119	5.61	6.05	5.61	5.95	334900	5.95	up	up	correct
YUM.US	Yum! Brands Inc	20251119	148.89	149.72	147.82	148.32	1168400	146.9437	down	up	incorrect
YUMC.US	Yum China Holdings Inc	20251119	47.53	48.14	47.31	47.71	1415700	47.21	up	down	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20251119	89.18	90.13	88.5	89.45	1997472	89.2129	up	up	correct
ZEPP.US	Zepp Health Corporation	20251119	24.3	24.89	23.06	24.04	142325	24.04	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20251119	17.5	17.67	16.855	16.88	5041070	16.88	down	down	correct
ZH.US	Zhihu Inc	20251119	4.06	4.076	3.99	4.01	121900	4.01	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20251119	17.22	17.255	16.41	16.75	4380400	16.4956	down	down	correct
ZIP.US	ZipRecruiter Inc	20251119	4.04	4.18	4.005	4.13	738400	4.13	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20251119	18.88	19.045	18.82	18.97	1259900	18.97	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20251119	6.47	6.47	6.33	6.41	678200	6.2624	down	down	correct
ZTS.US	Zoetis Inc	20251119	118.69	118.96	115.25	117.08	5415838	116.5822	down	down	correct
ZVIA.US	Zevia PBC	20251119	2.47	2.6	2.46	2.53	615200	2.53	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20251119	45.22	45.83	44.92	45.45	777200	45.242	up	up	correct
ZYME.US	Zymeworks Inc	20251119	23.005	23.005	21.89	22.6	1938163	22.6	down	down	correct