CollectAI

close-nyse_stocks

2025/07/17

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20250717	114.1	116.57	113.25	116.36	1552900	116.36	up	up	correct
AA.US	Alcoa Corporation	20250717	29.12	30.39	28.94	29.39	11921200	29.2898	up	up	correct
AAP.US	Advance Auto Parts Inc	20250717	62.77	63.46	60.91	61.08	2804000	61.08	down	down	correct
AAT.US	American Assets Trust Inc	20250717	20.36	20.63	20.14	20.17	636900	20.17	down	down	correct
AB.US	AllianceBernstein Holding L.P	20250717	40.92	41.36	40.85	40.94	167400	40.174	up	up	correct
ABBV.US	AbbVie Inc	20250717	189	192.12	188.26	191.4	4853100	191.4	up	up	correct
ABEV.US	Ambev S.A	20250717	2.39	2.41	2.37	2.38	22282300	2.3558	down	down	correct
ABG.US	Asbury Automotive Group Inc	20250717	242.63	245.05	229.46	229.52	248100	229.52	down	down	correct
ABM.US	ABM Industries Incorporated	20250717	48.13	48.8	47.83	48.42	636900	48.42	up	up	correct
ABR.US	PD	20250717	17.8238	17.86	17.7608	17.8299	6311	17.8299	up	up	correct
ABT.US	Abbott Laboratories	20250717	126.55	126.86	119.77	120.51	27560600	120.51	down	down	correct
AC.US	Associated Capital Group Inc	20250717	37.46	37.65	37.46	37.51	4800	37.51	up	up	correct
ACA.US	Arcosa Inc	20250717	88.2	90.295	88.2	90.08	286000	90.08	up	up	correct
ACCO.US	ACCO Brands Corporation	20250717	3.69	3.81	3.69	3.79	571465	3.7175	up	up	correct
ACI.US	Albertsons Companies Inc	20250717	20.48	20.53	20.19	20.24	11341700	20.0922	down	down	correct
ACM.US	AECOM	20250717	112.98	114.39	112.94	114	885100	114	up	up	correct
ACN.US	Accenture plc	20250717	280.75	283.13	278.25	282.7	3513000	282.7	up	up	correct
ACP.US	PA	20250717	20.59	20.7402	20.37	20.55	5697	20.55	down	down	correct
ACR.US	PD	20250717	22.01	22.1747	22.01	22.1195	2987	22.1195	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20250717	4.57	4.59	4.5	4.51	390000	4.51	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20250717	22.5	22.64	22.39	22.57	28100	22.3917	up	up	correct
ADC.US	P	20250717	17.16	17.25	17.11	17.11	11959	17.11	down	down	correct
ADCT.US	ADC Therapeutics SA	20250717	3.05	3.17	3.05	3.11	355960	3.11	up	up	correct
ADM.US	Archer	20250717	53.07	53.75	52.23	53.54	4503700	53.0846	up	up	correct
ADNT.US	Adient plc	20250717	22.34	22.75	22.0401	22.05	1112952	22.05	down	down	correct
ADT.US	ADT Inc	20250717	8.41	8.52	8.4	8.5	6615700	8.5	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20250717	21.7	21.82	21.67	21.8	327000	21.3483	up	up	correct
AEE.US	Ameren Corporation	20250717	96.54	97.56	96.27	97.28	1327000	97.28	up	up	correct
AEFC.US	AEFC	20250717	19.74	19.86	19.73	19.81	38400	19.81	up	up	correct
AEG.US	Aegon N.V	20250717	6.99	7.08	6.99	7.07	4742000	7.07	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20250717	118	118.86	116.83	118.61	1826100	118.61	up	up	correct
AEO.US	American Eagle Outfitters Inc	20250717	9.75	10.07	9.65	10.06	7045400	10.06	up	down	incorrect
AER.US	AerCap Holdings N.V	20250717	114	114.52	112.85	113.8	1436700	113.5299	down	up	incorrect
AES.US	The AES Corporation	20250717	13.14	13.38	13.08	13.19	12464500	13.0135	up	down	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20250717	10.12	10.12	10.05	10.11	82100	10.071	down	up	incorrect
AFG.US	American Financial Group Inc	20250717	124.98	127.57	124.82	127.34	549600	127.34	up	down	incorrect
AFGB.US	American Financial Group Inc	20250717	21.3874	21.51	21.3109	21.51	11494	21.51	up	up	correct
AFGC.US	American Financial Group Inc	20250717	19.15	19.23	19.02	19.16	13300	19.16	up	up	correct
AFGD.US	American Financial Group Inc	20250717	20.86	21.088	20.801	20.875	3500	20.5316	up	up	correct
AFGE.US	American Financial Group Inc	20250717	16.81	17.04	16.81	17.04	7800	17.04	up	up	correct
AFL.US	Aflac Incorporated	20250717	101	101.66	100.65	101.42	1955800	100.8697	up	up	correct
AG.US	First Majestic Silver Corp	20250717	8.58	8.605	8.39	8.48	16485176	8.28	down	up	incorrect
AGCO.US	AGCO Corporation	20250717	107.11	109	106.21	107.72	968900	107.4395	up	down	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20250717	11.23	11.26	11.15	11.26	110000	11.046	up	down	incorrect
AGI.US	Alamos Gold Inc	20250717	25.6	25.63	25.18	25.38	3701000	25.38	down	up	incorrect
AGL.US	agilon health inc	20250717	2.18	2.25	2.165	2.17	2426361	2.17	down	up	incorrect
AGM.US	PG	20250717	18.03	18.3299	17.92	18.1074	14591	18.1074	up	down	incorrect
AGO.US	Assured Guaranty Ltd	20250717	81.92	83.41	81.92	83.31	277400	82.9631	up	down	incorrect
AGRO.US	Adecoagro S.A	20250717	9.35	9.55	9.35	9.54	210400	9.54	up	up	correct
AGX.US	Argan Inc	20250717	212.79	214.18	201.11	203.84	724600	203.4683	down	down	correct
AHH.US	PA	20250717	21.92	21.92	21.6	21.88	4330	21.88	down	down	correct
AHL.US	PE	20250717	19.82	19.89	19.759	19.88	7445	19.88	up	up	correct
AHT.US	PI	20250717	13.58	13.9499	13.55	13.94	1510	13.94	up	up	correct
AI.US	C3.ai Inc	20250717	27.49	28.94	27.4	28.36	8433800	28.36	up	up	correct
AIN.US	Albany International Corp	20250717	68.12	70.03	68.12	69.78	280000	69.78	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20250717	24.56	24.655	24.44	24.55	63300	24.4009	down	down	correct
AIR.US	AAR Corp	20250717	78.18	86.43	78.18	85.1	1812000	85.1	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20250717	257.4	262.78	257.4	261.93	342200	261.4887	up	up	correct
AIV.US	Apartment Investment and Management Company	20250717	8.76	8.81	8.64	8.65	454295	8.65	down	down	correct
AIZ.US	Assurant Inc	20250717	185.21	188.66	184.91	188.08	440200	188.08	up	up	correct
AIZN.US	Assurant Inc	20250717	19.99	20.24	19.893	20	13300	20	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20250717	309.16	314.63	309.14	313.91	1288100	313.91	up	up	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20250717	10.93	11.0442	10.9	10.98	1077	10.98	up	down	incorrect
AKO.US	B	20250717	22.92	22.92	22.63	22.8	28600	22.8	down	down	correct
AKR.US	Acadia Realty Trust	20250717	18.75	19	18.68	18.8	2307500	18.8	up	up	correct
ALB.US	Albemarle Corporation	20250717	72.45	76.66	72.24	75.74	7862000	75.74	up	up	correct
ALC.US	Alcon AG	20250717	86.33	87	86.06	86.96	1188700	86.96	up	up	correct
ALE.US	ALLETE Inc	20250717	65.93	66.02	65.5	65.66	891300	64.931	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20250717	17.59	17.85	17.59	17.72	544700	17.72	up	up	correct
ALG.US	Alamo Group Inc	20250717	216	218.84	216	217.97	81400	217.97	up	up	correct
ALIT.US	Alight Inc	20250717	5.56	5.67	5.53	5.59	11667300	5.59	up	up	correct
ALK.US	Alaska Air Group Inc	20250717	52	53.93	51.61	53.12	3162400	53.12	up	up	correct
ALL.US	The Allstate Corporation	20250717	193.26	194.04	189.0975	193.02	2082112	193.02	down	down	correct
ALLE.US	Allegion plc	20250717	148.05	153.77	147.9	153.53	1394800	153.53	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20250717	88.71	90.1	87.8	88.92	1134800	88.6465	up	up	correct
ALTG.US	PA	20250717	25	25	24.9	24.9571	1427	24.9571	down	down	correct
ALV.US	Autoliv Inc	20250717	115.94	116.99	114.96	116.78	1393100	116.78	up	up	correct
ALX.US	Alexander's Inc	20250717	238.39	242.31	238.07	242.22	33000	237.3275	up	up	correct
AM.US	Antero Midstream Corporation	20250717	17.5	17.7	17.45	17.65	2384600	17.4188	up	up	correct
AMBC.US	Ambac Financial Group Inc	20250717	7.35	8.77	7.35	8.65	3257600	8.65	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20250717	4.6	4.63	4.54	4.55	812700	4.4321	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20250717	3.19	3.54	3.18	3.48	23181600	3.48	up	up	correct
AMCR.US	Amcor plc	20250717	9.45	9.55	9.43	9.51	14430800	9.51	up	up	correct
AME.US	AMETEK Inc	20250717	177.22	179.84	176.69	179.7	1241237	179.7	up	up	correct
AMG.US	Affiliated Managers Group Inc	20250717	203.71	212.01	203.71	210.72	311800	210.71	up	up	correct
AMH.US	PH	20250717	23.645	23.8015	23.645	23.73	2450	23.73	up	up	correct
AMN.US	AMN Healthcare Services Inc	20250717	19.64	20.42	19.64	20.34	928400	20.34	up	up	correct
AMP.US	Ameriprise Financial Inc	20250717	523.32	540.41	523.32	539.82	477300	538.0978	up	up	correct
AMPY.US	Amplify Energy Corp	20250717	3.24	3.36	3.21	3.31	1010300	3.31	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20250717	115	123.42	114.72	122.75	383000	122.75	up	up	correct
AMRC.US	Ameresco Inc	20250717	18.21	18.5	17.81	18.36	990000	18.36	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20250717	8.161	8.305	8.161	8.24	1357500	8.24	up	up	correct
AMT.US	American Tower Corporation (REIT)	20250717	222.81	224.28	221.83	223.04	1522400	223.04	up	up	correct
AMWL.US	American Well Corporation	20250717	8.38	8.67	8.03	8.04	51969	8.04	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20250717	17.43	17.5	17.35	17.36	923600	17.36	down	down	correct
AN.US	AutoNation Inc	20250717	202.63	205.56	194.86	196.41	1039100	196.41	down	down	correct
ANET.US	Arista Networks Inc	20250717	108.22	112.55	108.22	111.98	8587100	111.98	up	up	correct
ANF.US	Abercrombie & Fitch Co	20250717	90.28	93.62	90.23	93.45	1899300	93.45	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20250717	8.9	9.01	8.9	9.01	469200	8.813	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20250717	9.46	9.488	9.38	9.42	71400	9.1161	down	down	correct
AON.US	Aon plc	20250717	352.61	356.49	351.35	354.63	1220200	353.8873	up	up	correct
AOS.US	A. O. Smith Corporation	20250717	68.48	70.8	68.21	70.75	2210400	70.4104	up	up	correct
AP.US	Ampco	20250717	3.27	3.44	3.23	3.23	49200	3.23	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20250717	46.29	47.23	46.29	46.77	648500	46.0556	up	up	correct
APD.US	Air Products and Chemicals Inc	20250717	288.27	294	288.27	293.58	1254300	293.58	up	up	correct
APG.US	APi Group Corporation	20250717	34.58	34.905	34.54	34.68	5276800	34.68	up	up	correct
APH.US	Amphenol Corporation	20250717	100.1	102.08	100.1	101.96	6959000	101.96	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20250717	12.28	12.475	12.22	12.27	2635800	12.1882	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20250717	5.88	5.9	5.84	5.87	3936000	5.87	down	down	correct
AQNB.US	AQNB	20250717	25.79	25.8	25.6	25.68	9100	25.68	down	down	correct
AR.US	Antero Resources Corporation	20250717	36.3	36.65	36.05	36.43	4651100	36.43	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20250717	7.25	7.45	7.2	7.42	543800	7.42	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20250717	14.51	14.59	14.51	14.54	89100	14.3147	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20250717	78.16	79.59	78.06	78.89	1602400	78.89	up	up	correct
ARES.US	Ares Management Corporation	20250717	178.97	184.41	178.34	183.17	1868000	183.17	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20250717	21.19	21.21	21.05	21.07	3800	21.07	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20250717	9.9	10.04	9.87	9.87	1715700	9.87	down	up	incorrect
ARL.US	American Realty Investors Inc	20250717	13.4	14.24	12.58	12.58	12800	12.58	down	down	correct
ARLO.US	Arlo Technologies Inc	20250717	16.17	16.39	15.95	16.24	1285200	16.24	up	up	correct
ARMK.US	Aramark	20250717	42.88	43.36	42.7	43.27	1630300	43.1552	up	up	correct
AROC.US	Archrock Inc	20250717	23.02	23.425	23.02	23.25	1878271	23.0359	up	up	correct
ARR.US	PC	20250717	21.05	21.12	21.05	21.05	6019	20.9101
ARW.US	Arrow Electronics Inc	20250717	130.83	131.67	129.84	130.73	320900	130.73	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20250717	32.13	32.47	32	32.38	31835	32.38	up	up	correct
ASAN.US	Asana Inc	20250717	14.1	14.48	14.06	14.41	2620044	14.41	up	up	correct
ASB.US	PF	20250717	20.37	20.49	20.25	20.251	4062	20.251	down	down	correct
ASC.US	Ardmore Shipping Corporation	20250717	9.85	10.12	9.8	10.08	468900	10.08	up	up	correct
ASG.US	Liberty All	20250717	5.53	5.58	5.52	5.58	237700	5.46	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20250717	20.69	20.82	20.45	20.5	156100	20.0973	down	down	correct
ASGN.US	ASGN Incorporated	20250717	47.99	50.1	47.99	49.52	651000	49.52	up	up	correct
ASH.US	Ashland Global Holdings Inc	20250717	50.83	52.75	50.72	52.39	419400	52.39	up	up	correct
ASIX.US	AdvanSix Inc	20250717	21.83	22.33	21.83	22.19	232203	21.9959	up	up	correct
ASPN.US	Aspen Aerogels Inc	20250717	6.37	6.72	6.35	6.66	1094400	6.66	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20250717	312.13	316.27	311.01	314.82	91700	314.82	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20250717	10.46	10.64	10.46	10.58	5484000	10.58	up	up	correct
ATEN.US	A10 Networks Inc	20250717	18.05	18.68	18.02	18.45	1557100	18.3862	up	up	correct
ATGE.US	Adtalem Global Education Inc	20250717	116.4	117.18	114.93	116.58	440700	116.58	up	up	correct
ATH.US	PD	20250717	16.78	16.96	16.76	16.96	43391	16.96	up	up	correct
ATHM.US	Autohome Inc	20250717	27.73	28.53	27.19	27.72	483000	27.72	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20250717	90.1	93.03	89.83	92.57	1511800	92.57	up	up	correct
ATKR.US	Atkore Inc	20250717	72.58	74.84	72.111	74.84	589100	74.414	up	up	correct
ATO.US	Atmos Energy Corporation	20250717	155.06	155.94	153.94	155.27	488300	154.4669	up	up	correct
ATR.US	AptarGroup Inc	20250717	154.74	156.41	154.51	156.03	397700	155.5957	up	up	correct
ATUS.US	Altice USA Inc	20250717	2.7	2.75	2.67	2.73	2985800	2.73	up	up	correct
AU.US	AngloGold Ashanti Limited	20250717	46.26	47.26	45.98	47.05	1700928	46.3635	up	down	incorrect
AUST.US	Austin Gold Corp.	20250717	1.32	1.35	1.31	1.32	36100	1.32
AVA.US	Avista Corporation	20250717	37.67	37.83	37.32	37.54	747500	37.0415	down	up	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20250717	2.92	3.02	2.896	3.02	332000	3.0094	up	down	incorrect
AVB.US	AvalonBay Communities Inc	20250717	201.93	203.08	200.72	202.13	667500	202.13	up	down	incorrect
AVD.US	American Vanguard Corporation	20250717	3.64	3.7	3.56	3.56	162500	3.56	down	down	correct
AVK.US	Advent Convertible and Income Fund	20250717	12.1	12.12	12.03	12.12	130200	12.0068	up	up	correct
AVNS.US	Avanos Medical Inc	20250717	11.39	11.71	11.35	11.64	509900	11.64	up	up	correct
AVNT.US	Avient Corporation	20250717	33.12	33.6328	33.01	33.14	899884	33.14	up	up	correct
AVY.US	Avery Dennison Corporation	20250717	178.13	180.97	177.49	180.8	670100	180.8	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20250717	11.05	11.09	11.03	11.08	308791	11.0153	up	up	correct
AWI.US	Armstrong World Industries Inc	20250717	164.76	167.66	164.76	166.84	319900	166.5708	up	up	correct
AWK.US	American Water Works Company Inc	20250717	141.22	142.73	140.02	142.21	1195000	141.401	up	down	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20250717	3.82	3.85	3.81	3.81	361900	3.7337	down	up	incorrect
AWR.US	American States Water Company	20250717	76.07	77	75.11	75.51	279400	75.0053	down	up	incorrect
AX.US	Axos Financial Inc	20250717	83.44	86.09	83.44	85.56	466600	85.56	up	down	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20250717	4.81	4.96	4.77	4.77	2806300	4.77	down	up	incorrect
AXP.US	American Express Company	20250717	310.92	316.98	310.58	315.35	3223300	315.35	up	down	incorrect
AXR.US	AMREP Corporation	20250717	22.99	23.4	22.06	22.06	9800	22.06	down	down	correct
AXS.US	PE	20250717	20.52	20.74	20.5	20.74	59081	20.74	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20250717	29.88	30.16	29.83	30.07	2971911	30.07	up	up	correct
AYI.US	Acuity Brands Inc	20250717	287.18	291.35	284.64	291.06	275100	290.89	up	up	correct
AZO.US	AutoZone Inc	20250717	3674.25	3719.96	3637.0701	3649.4199	96300	3649.4199	down	down	correct
AZUL.US	Azul S.A	20250717	0.408	0.47	0.38	0.39	441841	0.39	down	down	correct
AZZ.US	AZZ Inc	20250717	109.91	112.61	109.87	111.9	461000	111.9	up	up	correct
B.US	Barnes Group Inc	20250717	20.87	20.9	20.52	20.81	10058000	20.81	down	down	correct
BA.US	The Boeing Company	20250717	230.11	232.59	227.75	231	7892608	231	up	up	correct
BABA.US	Alibaba Group Holding Limited	20250717	115.04	118.2	114.86	117.3	14573600	117.3	up	up	correct
BAC.US	PP	20250717	16.68	16.905	16.68	16.87	191944	16.87	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20250717	104.93	109.65	104.91	108.85	2035200	108.3137	up	up	correct
BAK.US	Braskem S.A	20250717	3.34	3.35	3.28	3.28	666800	3.28	down	down	correct
BALY.US	Bally's Corporation	20250717	9.78	10.18	9.75	10	81021	10	up	up	correct
BAM.US	Brookfield Asset Management Inc	20250717	59.03	61.82	58.82	61.49	3327400	61.49	up	up	correct
BAP.US	Credicorp Ltd	20250717	220.98	226.04	220.81	225.57	341000	225.57	up	up	correct
BARK.US	Original Bark Co	20250717	0.88	0.99	0.88	0.972	1476100	0.972	up	up	correct
BAX.US	Baxter International Inc	20250717	28.35	28.42	27.63	27.89	5476800	27.89	down	down	correct
BB.US	BlackBerry Limited	20250717	4.04	4.07	3.98	4.01	6151000	4.01	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20250717	14.77	15.36	14.73	15.18	636200	15.1586	up	up	correct
BBD.US	Banco Bradesco S.A	20250717	2.87	2.91	2.86	2.88	32877900	2.8764	up	up	correct
BBDC.US	Barings BDC Inc	20250717	9.6	9.71	9.6	9.7	236900	9.7	up	up	correct
BBDO.US	Banco Bradesco S.A	20250717	2.51	2.54	2.51	2.53	2900	2.5268	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20250717	15.8	15.87	15.8	15.82	100200	15.724	up	up	correct
BBU.US	Brookfield Business Partners L.P	20250717	26.27	26.34	25.58	25.9	23700	25.9	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20250717	14.73	14.86	14.71	14.85	1354600	14.85	up	up	correct
BBW.US	Build	20250717	51.63	53	51.63	52.16	186800	52.16	up	up	correct
BBWI.US	Bath Body Works Inc	20250717	30.77	31.92	30.7434	31.71	3909440	31.4944	up	up	correct
BBY.US	Best Buy Co. Inc	20250717	67	67.83	66.69	67.67	3058500	67.67	up	up	correct
BC.US	PC	20250717	24.12	24.35	24.12	24.35	8582	24.35	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20250717	14.8	14.85	14.765	14.81	650800	14.5443	up	up	correct
BCC.US	Boise Cascade Company	20250717	86.13	87.38	85.83	86.72	333700	86.72	up	up	correct
BCE.US	BCE Inc	20250717	24.33	24.4	23.99	24.09	2579000	24.09	down	down	correct
BCH.US	Banco de Chile	20250717	28.11	28.52	28.11	28.45	382800	28.45	up	up	correct
BCO.US	The Brink's Company	20250717	92.5	94.76	92.5	94.33	181202	94.0679	up	up	correct
BCS.US	Barclays PLC	20250717	18.64	19.04	18.64	19.01	21239600	18.856	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20250717	9.54	9.61	9.5	9.59	217600	9.5206	up	up	correct
BDC.US	Belden Inc	20250717	126.07	131.09	126.07	130.81	661700	130.81	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20250717	8.82	8.86	8.79	8.86	336300	8.7989	up	down	incorrect
BDN.US	Brandywine Realty Trust	20250717	4.3	4.35	4.19	4.25	2201300	4.25	down	up	incorrect
BDX.US	Becton Dickinson and Company	20250717	178.27	181.04	177.1	180.9	3946200	180.9	up	up	correct
BE.US	Bloom Energy Corporation	20250717	24.69	25.42	24.31	24.31	5813200	24.31	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20250717	1.78	1.86	1.73	1.82	5900	1.82	up	up	correct
BEKE.US	KE Holdings Inc	20250717	18.56	18.89	18.53	18.86	6532483	18.86	up	up	correct
BEN.US	Franklin Resources Inc	20250717	24.29	24.66	24.23	24.52	4245900	24.52	up	up	correct
BEP.US	PA	20250717	18.51	18.86	18.5	18.52	5535	18.52	up	up	correct
BEPH.US	BEPH	20250717	15.05	15.32	15.05	15.28	16200	15.28	up	up	correct
BF.US	B	20250717	27.68	29.16	27.68	29.04	4766900	29.04	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20250717	115.21	116.29	114.58	115.04	309183	115.04	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20250717	9.44	9.53	9.43	9.5	189400	9.4519	up	up	correct
BFS.US	Saul Centers Inc	20250717	33.33	33.96	33	33	67100	33	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20250717	10.67	10.67	10.57	10.6	82100	10.5407	down	down	correct
BG.US	Bunge Limited	20250717	72.5	73.3	71.6	73.16	1735600	72.5244	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20250717	15.88	15.97	15.87	15.94	79400	15.4661	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20250717	13.23	13.27	13.2	13.24	95500	13.1447	up	up	correct
BGS.US	B&G Foods Inc	20250717	4.08	4.16	4.04	4.13	1618800	4.13	up	up	correct
BGSF.US	BGSF Inc	20250717	6.48	6.78	6.28	6.53	14000	6.53	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20250717	12.4	12.49	12.32	12.45	192216	12.3303	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20250717	5.69	5.73	5.69	5.72	321500	5.678	up	up	correct
BH.US	Biglari Holdings Inc	20250717	298.18	301.1	294.58	300.56	12500	300.56	up	up	correct
BHC.US	Bausch Health Companies Inc	20250717	6.42	6.53	6.38	6.48	785500	6.48	up	up	correct
BHE.US	Benchmark Electronics Inc	20250717	38.93	40.38	38.93	39.88	267600	39.88	up	up	correct
BHK.US	BlackRock Core Bond Trust	20250717	9.55	9.55	9.45	9.54	340800	9.4657	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20250717	26.02	26.48	25.91	26.45	420600	26.2677	up	up	correct
BHP.US	BHP Group	20250717	50.92	51.8	50.78	51.69	2924600	51.69	up	up	correct
BHR.US	PD	20250717	20.9299	20.9299	20.9299	20.9299	1279	20.9299
BHV.US	BlackRock Virginia Municipal Bond Trust	20250717	10.6	10.6	10.45	10.45	7100	10.397	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20250717	13.35	15.37	13.35	15.11	2466800	15.11	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20250717	7.13	7.24	7.0709	7.23	788439	7.1519	up	up	correct
BILL.US	Bill.com Holdings Inc	20250717	46.23	47.61	46.13	47.41	1587254	47.41	up	up	correct
BIO.US	Bio	20250717	247.97	250.63	246.3186	249.65	174517	249.65	up	up	correct
BIP.US	PB	20250717	16.13	16.65	16.13	16.62	25979	16.62	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20250717	42.07	42.36	41.72	41.78	420700	41.78	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20250717	16.3001	17.04	16.3001	16.49	14459	16.49	up	up	correct
BIT.US	BlackRock Multi	20250717	14.47	14.55	14.42	14.47	206600	14.3495
BJ.US	BJ's Wholesale Club Holdings Inc	20250717	104.01	105.333	104	105.18	1451200	105.18	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20250717	95.34	98.16	95.13	97.92	5685900	97.4009	up	up	correct
BKD.US	Brookdale Senior Living Inc	20250717	7.69	7.8	7.58	7.7	2792500	7.7	up	up	correct
BKE.US	The Buckle Inc	20250717	47.48	48.12	47.48	48.1	536600	48.1	up	up	correct
BKH.US	Black Hills Corporation	20250717	56.88	57.47	56.66	57.02	487900	56.3945	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20250717	10.73	10.76	10.62	10.7	72932	10.6436	down	down	correct
BKT.US	BlackRock Income Trust Inc	20250717	11.63	11.63	11.57	11.57	27676	11.4834	down	down	correct
BKU.US	BankUnited Inc	20250717	36.79	37.99	36.79	37.93	703200	37.93	up	up	correct
BLD.US	TopBuild Corp	20250717	357.5	365.53	357.5	363.11	308000	363.11	up	up	correct
BLDR.US	Builders FirstSource Inc	20250717	126.49	127.88	125.34	126.85	1317800	126.85	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20250717	9.81	9.84	9.78	9.79	52000	9.7369	down	down	correct
BLK.US	BlackRock Inc	20250717	1085	1109.29	1077.11	1105.38	1175600	1105.38	up	up	correct
BLND.US	Blend Labs Inc.	20250717	3.52	3.6	3.5	3.52	1178800	3.52
BLW.US	BlackRock Limited Duration Income Trust	20250717	14.05	14.09	14.02	14.09	28900	13.9777	up	down	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20250717	42.12	42.93	42.12	42.88	99500	42.2922	up	down	incorrect
BMA.US	Banco Macro S.A	20250717	63.24	66.37	63.23	65.5	436500	64.7598	up	down	incorrect
BME.US	BlackRock Health Sciences Trust	20250717	36.03	36.19	35.81	35.88	40700	35.6191	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20250717	14.05	14.09	13.98	14.04	307000	13.8775	down	down	correct
BMI.US	Badger Meter Inc	20250717	240.21	246.93	238.2	245.81	296200	245.274	up	up	correct
BML.US	PL	20250717	20.73	20.7487	20.6	20.73	7894	20.4063
BMO.US	Bank of Montreal	20250717	113.98	114.48	112.53	114.36	493300	113.1685	up	up	correct
BMY.US	Bristol	20250717	46.81	48.355	46.81	48.06	16471961	48.06	up	up	correct
BNED.US	Barnes & Noble Education Inc	20250717	11.36	11.68	11.327	11.63	222700	11.63	up	up	correct
BNL.US	Broadstone Net Lease Inc	20250717	15.82	15.92	15.69	15.75	2168400	15.75	down	down	correct
BNS.US	The Bank of Nova Scotia	20250717	54.63	55.11	54.57	55.05	1739600	55.05	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20250717	9.56	9.56	9.49	9.49	31382	9.4398	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20250717	11.29	11.37	11.28	11.33	103700	11.2482	up	up	correct
BOH.US	PA	20250717	16.27	16.27	15.68	16.16	5340	16.16	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20250717	167.31	169.74	165.32	169.11	502700	169.11	up	up	correct
BORR.US	Borr Drilling Limited	20250717	1.89	1.97	1.86	1.94	3096600	1.94	up	up	correct
BOX.US	Box Inc	20250717	32.42	32.73	32.33	32.49	1387200	32.49	up	up	correct
BP.US	BP p.l.c	20250717	31.78	32.16	31.71	32.09	3858700	31.6322	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20250717	0.17	0.2	0.162	0.1795	89869	0.1795	up	up	correct
BQ.US	Boqii Holding Limited	20250717	2.69	3	2.61	3	82391	3	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20250717	234.39	237.71	234.21	237.19	356400	237.19	up	up	correct
BRBR.US	BellRing Brands Inc	20250717	56.49	57.65	55.74	57.2	2860813	57.2	up	up	correct
BRC.US	Brady Corporation	20250717	68.96	69.72	68.96	69.26	300900	69.26	up	up	correct
BRDG.US	Bridge Investment Group Holdings Inc	20250717	10.79	11.08	10.78	11.02	1704800	10.9702	up	up	correct
BRFS.US	BRF S.A	20250717	3.65	3.71	3.64	3.69	2523300	3.69	up	up	correct
BRK.US	B	20250717	470.07	474.15	467.65	473.4	4040000	473.4	up	up	correct
BRO.US	Brown & Brown Inc	20250717	104.74	105.06	103.79	104.13	3340000	103.9652	down	down	correct
BROS.US	Dutch Bros Inc.	20250717	63.52	63.96	62.61	63.48	1889275	63.48	down	down	correct
BRSP.US	Brightspire Capital Inc	20250717	5.08	5.09	4.97	4.97	560489	4.97	down	down	correct
BRT.US	BRT Apartments Corp	20250717	15.43	15.6	15.38	15.41	30100	15.41	down	up	incorrect
BRW.US	Voya Prime Rate Trust	20250717	8.09	8.23	8.09	8.18	370900	8.0969	up	down	incorrect
BRX.US	Brixmor Property Group Inc	20250717	25.74	25.83	25.43	25.74	2830393	25.74
BSAC.US	Banco Santander	20250717	23.35	23.62	23.35	23.58	518800	23.58	up	down	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20250717	5	5.13	4.98	5.12	617300	5.0183	up	down	incorrect
BSM.US	Black Stone Minerals L.P	20250717	12.77	12.783	12.35	12.38	1396900	12.088	down	up	incorrect
BST.US	BlackRock Science and Technology Trust	20250717	38.46	38.7	38.46	38.59	102300	38.3473	up	down	incorrect
BSTZ.US	BlackRock Science and Technology Trust II	20250717	20.55	20.85	20.55	20.82	313000	20.6122	up	down	incorrect
BTA.US	BlackRock Long	20250717	8.92	8.96	8.9	8.92	43600	8.8704
BTCM.US	BIT Mining Limited	20250717	4.55	4.61	4.12	4.2	1809829	4.2	down	down	correct
BTI.US	British American Tobacco p.l.c	20250717	51.73	52.38	50.825	51.33	7429698	51.33	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20250717	35.79	36.5	35.78	36.31	34400	36.31	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20250717	21.99	22.04	21.96	22.01	52700	21.9642	up	up	correct
BTU.US	Peabody Energy Corporation	20250717	14.71	16.04	14.68	16.04	7201800	15.9743	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20250717	10.84	10.91	10.82	10.85	119000	10.7676	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20250717	25.87	26	25.83	25.88	56100	25.7496	up	up	correct
BUR.US	Burford Capital Limited	20250717	14.05	14.465	14.05	14.4	1091836	14.4	up	up	correct
BURL.US	Burlington Stores Inc	20250717	255.05	263.32	253.1	262.26	1237420	262.26	up	up	correct
BV.US	BrightView Holdings Inc	20250717	15.5	15.92	15.5	15.88	648400	15.88	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20250717	16.11	16.98	16.06	16.93	1456700	16.93	up	down	incorrect
BW.US	PA	20250717	9.19	9.36	8.96	9.36	13566	9.36	up	down	incorrect
BWA.US	BorgWarner Inc	20250717	35.15	35.61	35.15	35.47	2487602	35.47	up	down	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20250717	8.41	8.5	8.37	8.42	120600	8.2619	up	down	incorrect
BWSN.US	BWSN	20250717	19.45	19.52	19.3	19.4	4900	19.4	down	up	incorrect
BWXT.US	BWX Technologies Inc	20250717	140.21	143.465	139.95	142.34	1269673	142.1349	up	down	incorrect
BX.US	The Blackstone Group Inc	20250717	165.9	173.15	165.51	172.49	6507100	171.4474	up	down	incorrect
BXC.US	BlueLinx Holdings Inc	20250717	81.71	82.98	81.4	82.37	76700	82.37	up	down	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20250717	19.63	19.7	19.37	19.46	1712400	19.46	down	up	incorrect
BXMX.US	Nuveen S&P 500 Buy	20250717	13.96	13.98	13.92	13.95	137600	13.95	down	up	incorrect
BXP.US	Boston Properties Inc	20250717	69.97	70.22	68.32	69.03	1366500	69.03	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20250717	32.35	32.605	32.25	32.45	848700	32.45	up	up	correct
BY.US	Byline Bancorp Inc	20250717	27.73	28.2	27.73	28.02	201400	27.9114	up	up	correct
BYD.US	Boyd Gaming Corporation	20250717	81.83	83.35	81.51	82.44	1208100	82.44	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20250717	10.38	10.39	10.29	10.31	78100	10.2559	down	down	correct
BZH.US	Beazer Homes USA Inc	20250717	23.22	23.62	23.12	23.37	235600	23.37	up	up	correct
C.US	PN	20250717	30.36	30.5	30.25	30.43	63068	29.7425	up	up	correct
CAAP.US	Corporación América Airports S.A	20250717	19.63	20.205	19.52	20.06	148500	20.06	up	up	correct
CABO.US	Cable One Inc	20250717	120.59	126.58	120.085	123.85	244700	123.85	up	up	correct
CACI.US	CACI International Inc	20250717	473.61	483.74	471.9	479.59	195800	479.59	up	up	correct
CADE.US	P	20250717	20.74	20.74	20.38	20.525	7102	20.525	down	down	correct
CAE.US	CAE Inc	20250717	29.51	29.51	29.24	29.3	484000	29.3	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20250717	14.03	14.11	14.03	14.09	20100	14.09	up	up	correct
CAG.US	Conagra Brands Inc	20250717	19.05	19.22	18.84	18.97	10255200	18.6274	down	down	correct
CAH.US	Cardinal Health Inc	20250717	160.69	160.97	158.61	159.46	1253500	159.46	down	down	correct
CAL.US	Caleres Inc	20250717	13.43	13.77	13.4	13.73	555400	13.73	up	up	correct
CALX.US	Calix Inc	20250717	51.82	53.18	51.64	52.96	1040400	52.96	up	up	correct
CANG.US	Cango Inc	20250717	5.28	5.3	5.11	5.18	485500	5.18	down	down	correct
CAPL.US	CrossAmerica Partners LP	20250717	20.4	21.09	20.3	21.06	45900	20.5469	up	up	correct
CARR.US	Carrier Global Corporation	20250717	75.4	77	75.145	76.93	2778000	76.7041	up	up	correct
CARS.US	Cars.com Inc	20250717	13.42	13.59	12.8	12.98	1057800	12.98	down	down	correct
CAT.US	Caterpillar Inc	20250717	414.86	419.9	412.88	418.07	2445031	416.5441	up	up	correct
CATO.US	The Cato Corporation	20250717	3.01	3.07	2.81	2.81	25500	2.81	down	down	correct
CB.US	Chubb Limited	20250717	275.78	277.1784	274	275.46	2771699	275.46	down	down	correct
CBRE.US	CBRE Group Inc	20250717	138.51	139.65	137.75	138.77	1092200	138.77	up	up	correct
CBT.US	Cabot Corporation	20250717	75.79	76.5	75.67	76.26	313900	76.26	up	up	correct
CBU.US	Community Bank System Inc	20250717	57.35	58.71	57.21	58.4	278300	58.4	up	up	correct
CBZ.US	CBIZ Inc	20250717	74.02	75.22	73.79	75.2	528100	75.2	up	up	correct
CC.US	The Chemours Company	20250717	13.26	13.77	13.2	13.67	2714100	13.5906	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20250717	103.72	104.58	103.3	104.24	2061700	104.24	up	up	correct
CCJ.US	Cameco Corporation	20250717	76	78.51	75.41	77.91	5384800	77.91	up	up	correct
CCK.US	Crown Holdings Inc	20250717	105.67	106.97	105.12	106.3	1044400	106.0223	up	up	correct
CCL.US	Carnival Corporation & plc	20250717	29.35	29.51	28.88	29.45	18769900	29.45	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20250717	5.77	5.8996	5.4	5.4	1631	5.4	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20250717	1.21	1.25	1.2	1.21	1367600	1.21
CCS.US	Century Communities Inc	20250717	59.49	60.277	59.14	59.93	301600	59.93	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20250717	12.15	12.21	11.89	12.04	191600	12.04	down	down	correct
CDE.US	Coeur Mining Inc	20250717	8.99	9.27	8.82	9.18	10064800	9.18	up	down	incorrect
CDR.US	PC	20250717	15.475	15.475	15.26	15.45	1857	15.0633	down	up	incorrect
CDRE.US	Cadre Holdings Inc.	20250717	32.45	32.97	32.23	32.57	144100	32.4764	up	down	incorrect
CE.US	Celanese Corporation	20250717	56.92	59.01	56.75	58.5	1724000	58.4697	up	down	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20250717	15.2	15.61	15.2	15.55	19100	15.55	up	down	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20250717	15.14	15.14	14.68	14.72	49961	14.72	down	down	correct
CEPU.US	Central Puerto S.A	20250717	11.17	11.59	11.17	11.45	321600	11.45	up	up	correct
CF.US	CF Industries Holdings Inc	20250717	91.92	92.55	91.48	91.79	2226500	91.2518	down	down	correct
CFG.US	PE	20250717	19.17	19.55	19.1	19.53	75647	19.53	up	up	correct
CGAU.US	Centerra Gold Inc	20250717	7.13	7.13	7	7.12	687524	7.0706	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20250717	16.97	17.06	16.22	16.27	274600	15.7709	down	down	correct
CHD.US	Church & Dwight Co. Inc	20250717	97.1	97.65	96.38	97.03	1271000	96.7209	down	down	correct
CHE.US	Chemed Corporation	20250717	455.92	459.73	453.35	457.46	111200	456.8295	up	up	correct
CHGG.US	Chegg Inc	20250717	1.42	1.52	1.42	1.44	1737800	1.44	up	up	correct
CHH.US	Choice Hotels International Inc	20250717	131.94	132.89	129.82	131.13	315813	131.13	down	down	correct
CHMI.US	PB	20250717	24.0076	24.1	24.0076	24.1	489	24.1	up	up	correct
CHN.US	The China Fund Inc	20250717	15.3	15.37	15.2	15.3	29900	15.3
CHT.US	Chunghwa Telecom Co. Ltd	20250717	44.25	44.56	44.25	44.42	114200	44.42	up	up	correct
CHWY.US	Chewy Inc	20250717	37.83	38.4199	37.83	38.06	4276505	38.06	up	up	correct
CI.US	Cigna Corporation	20250717	303.21	304.24	295.935	298.28	1696496	298.28	down	down	correct
CIA.US	Citizens Inc	20250717	3.32	3.52	3.32	3.5	132800	3.5	up	up	correct
CIB.US	Bancolombia S.A	20250717	44.01	46.31	44.01	46.18	332700	46.18	up	up	correct
CIEN.US	Ciena Corporation	20250717	84.65	85.4	83.9	84.81	1760500	84.81	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20250717	1.73	1.74	1.73	1.74	15700	1.7256	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20250717	1.85	1.86	1.84	1.86	1684300	1.86	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20250717	21.01	21.1	21.01	21.06	65400	20.9265	up	up	correct
CIM.US	PD	20250717	24.667	24.667	24.54	24.56	15414	24.56	down	down	correct
CINT.US	CI&T Inc	20250717	5.51	5.67	5.5	5.64	77482	5.64	up	up	correct
CIO.US	PA	20250717	19	19.235	18.91	19.08	10548	19.08	up	up	correct
CION.US	Cion Investment Corp	20250717	9.99	10.175	9.99	10.13	311000	10.13	up	up	correct
CL.US	Colgate	20250717	87.66	88.33	86.95	87.24	3788100	86.72	down	down	correct
CLB.US	Core Laboratories N.V	20250717	11.24	11.77	11.18	11.65	435600	11.6389	up	up	correct
CLDT.US	PA	20250717	21	21.2	21	21.05	26237	21.05	up	up	correct
CLF.US	Cleveland	20250717	9.08	9.44	9.07	9.39	23415400	9.39	up	up	correct
CLH.US	Clean Harbors Inc	20250717	227.19	229.92	226.22	228.85	358400	228.85	up	up	correct
CLPR.US	Clipper Realty Inc	20250717	3.91	3.99	3.83	3.83	69000	3.741	down	down	correct
CLS.US	Celestica Inc	20250717	159.76	162.89	157.99	162.89	2403900	162.89	up	up	correct
CLW.US	Clearwater Paper Corporation	20250717	29.06	29.58	28.97	29.09	130500	29.09	up	up	correct
CLX.US	The Clorox Company	20250717	126.9	129.81	126.51	129.26	1999000	127.955	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20250717	72.06	73.17	71.72	73.02	800200	73.02	up	up	correct
CMA.US	Comerica Incorporated	20250717	60.78	62.51	60.74	62.42	3132100	62.42	up	up	correct
CMC.US	Commercial Metals Company	20250717	51.28	52.72	51.16	52.5	875300	52.5	up	up	correct
CMCM.US	Cheetah Mobile Inc	20250717	5.23	5.33	5.02	5.16	22800	5.16	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20250717	53.62	54.05	52.52	53.54	10968700	53.54	down	down	correct
CMI.US	Cummins Inc	20250717	344.67	349.18	344.18	348.17	1130600	346.4035	up	up	correct
CMP.US	Compass Minerals International Inc	20250717	21.43	21.44	20.63	20.69	725200	20.69	down	down	correct
CMS.US	PC	20250717	17.14	17.33	17.14	17.33	27921	17.33	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20250717	21.41	21.67	21.41	21.555	19700	21.555	up	up	correct
CMSC.US	CMS Energy Corp	20250717	22.3	22.44	22.19	22.42	28200	22.42	up	up	correct
CMSD.US	CMS Energy Corp	20250717	22.68	23.04	22.68	22.82	140700	22.466	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20250717	3.09	3.21	3.09	3.13	667826	3.13	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20250717	3.26	3.26	3.23	3.24	100900	3.2234	down	down	correct
CNA.US	CNA Financial Corporation	20250717	43.53	44.19	43.36	44.1	634600	43.675	up	down	incorrect
CNC.US	Centene Corporation	20250717	30.08	30.25	28.92	29.14	19466700	29.14	down	up	incorrect
CNF.US	CNFinance Holdings Limited	20250717	0.8	0.8	0.77	0.79	46700	0.79	down	up	incorrect
CNI.US	Canadian National Railway Company	20250717	103	103.38	101.78	101.83	1908100	101.83	down	up	incorrect
CNK.US	Cinemark Holdings Inc	20250717	30.01	30.28	29.61	29.99	3486500	29.99	down	up	incorrect
CNM.US	Core & Main Inc	20250717	60.71	61.94	60.41	61.85	2212000	61.85	up	down	incorrect
CNMD.US	CONMED Corporation	20250717	49.64	50.5	49.06	49.25	537400	49.25	down	down	correct
CNNE.US	Cannae Holdings Inc	20250717	21.57	21.785	21.43	21.66	785000	21.66	up	up	correct
CNO.US	PA	20250717	18.49	18.49	18.33	18.36	1061	18.067	down	down	correct
CNP.US	CenterPoint Energy Inc	20250717	35.95	36.66	35.94	36.5	3399400	36.2914	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20250717	30.7	31.11	30.68	31.02	3719600	31.02	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20250717	72.66	76.05	72.66	75.34	816500	75.34	up	up	correct
CNS.US	Cohen & Steers Inc	20250717	75.46	77.215	75.01	75.56	370466	74.9204	up	up	correct
CNX.US	CNX Resources Corporation	20250717	33.69	34.2	33.56	34.08	1385900	34.08	up	up	correct
CODI.US	PC	20250717	19.3	19.48	18.81	19.48	32982	19.48	up	up	correct
COE.US	China Online Education Group	20250717	28.01	29.275	28.01	29.12	4900	29.12	up	up	correct
COF.US	PL	20250717	16.97	17.0462	16.8507	17.01	32438	16.7439	up	up	correct
COLD.US	Americold Realty Trust	20250717	16.2	16.415	16.095	16.34	3399900	16.34	up	up	correct
COMP.US	Compass Inc	20250717	6.58	6.75	6.51	6.57	5103692	6.57	down	down	correct
COO.US	The Cooper Companies Inc	20250717	72.3	73.34	72.05	73.26	2617051	73.26	up	up	correct
COOK.US	Traeger Inc	20250717	1.95	2.035	1.937	1.96	252000	1.96	up	up	correct
COP.US	ConocoPhillips	20250717	91.1	92.97	90.77	92.81	4899400	92.0506	up	up	correct
COR.US	CoreSite Realty Corporation	20250717	295.81	297.075	291.19	294.38	803588	293.8309	down	down	correct
COTY.US	Coty Inc	20250717	4.95	5.01	4.89	4.94	4923200	4.94	down	down	correct
COUR.US	Coursera Inc	20250717	8.56	8.765	8.521	8.64	1551500	8.64	up	up	correct
CP.US	Canadian Pacific Railway Limited	20250717	80.6	81.56	79.88	80.26	2594300	80.26	down	down	correct
CPA.US	Copa Holdings S.A	20250717	108.6	109.72	108.34	109.29	257400	109.29	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20250717	6.16	6.16	6.08	6.08	3600	6.08	down	down	correct
CPB.US	Campbell Soup Company	20250717	31.07	31.53	30.93	31.3	5890200	31.3	up	up	correct
CPF.US	Central Pacific Financial Corp	20250717	28.3	29.07	28.3	28.88	166800	28.88	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20250717	123	123.35	121.25	121.45	118200	121.45	down	up	incorrect
CPNG.US	Coupang Inc	20250717	31.415	31.4851	31.11	31.15	3923422	31.15	down	up	incorrect
CPRI.US	Capri Holdings Limited	20250717	18.75	19.615	18.53	19.47	3009567	19.47	up	down	incorrect
CPS.US	Cooper	20250717	23.69	24.23	23.47	23.7	128100	23.7	up	down	incorrect
CPT.US	Camden Property Trust	20250717	114.44	114.98	113.65	114.15	619300	114.15	down	up	incorrect
CR.US	Crane Co	20250717	187.4	190.89	187.4	189.32	172400	189.32	up	down	incorrect
CRC.US	California Resources Corp	20250717	46.25	48.18	46.25	48.03	828350	48.03	up	down	incorrect
CRD.US	B	20250717	10.602	10.96	10.485	10.49	4032	10.4128	down	down	correct
CRH.US	CRH plc	20250717	92.72	93.22	91.26	92.94	4261400	92.6294	up	up	correct
CRI.US	Carter's Inc	20250717	30.29	30.78	30.03	30.41	1277900	30.41	up	up	correct
CRK.US	Comstock Resources Inc	20250717	23.35	23.46	22.92	23.26	1610000	23.26	down	down	correct
CRL.US	Charles River Laboratories International Inc	20250717	154.93	156.95	153.82	156.7	905600	156.7	up	up	correct
CRM.US	salesforce.com inc	20250717	257.99	260.2	256.65	259.88	5837400	259.88	up	down	incorrect
CRS.US	Carpenter Technology Corporation	20250717	278.9	290.84	278.9	286.73	990100	286.73	up	down	incorrect
CRT.US	Cross Timbers Royalty Trust	20250717	9.75	9.79	9.73	9.76	8200	9.7283	up	down	incorrect
CSL.US	Carlisle Companies Incorporated	20250717	397.8	407.57	397.8	406.97	313500	405.7859	up	up	correct
CSTM.US	Constellium SE	20250717	13.59	13.81	13.55	13.7	1436300	13.7	up	up	correct
CSV.US	Carriage Services Inc	20250717	47.01	47.07	46.34	46.81	52600	46.6935	down	down	correct
CTA.US	PB	20250717	69.44	69.86	69.25	69.56	1763	69.56	up	up	correct
CTBB.US	Qwest Corp. NT	20250717	19.07	19.24	19.07	19.19	17100	19.19	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20250717	19.05	19.3	19.05	19.245	24345	19.245	up	up	correct
CTO.US	PA	20250717	20.8	21.29	20.8	21.16	1049	21.16	up	up	correct
CTOS.US	Custom Truck One Source Inc	20250717	5.58	5.85	5.58	5.78	1572631	5.78	up	up	correct
CTRA.US	Coterra Energy Inc	20250717	24.16	24.48	24.08	24.45	5095200	24.2279	up	up	correct
CTS.US	CTS Corporation	20250717	41.36	42.2	41.36	41.91	335800	41.91	up	up	correct
CTVA.US	Corteva Inc	20250717	73.02	73.54	72.661	73.17	2688200	73.17	up	up	correct
CUBB.US	Customers Bancorp Inc	20250717	20.28	20.4	20.28	20.39	2800	20.39	up	up	correct
CUBE.US	CubeSmart	20250717	41.35	41.52	40.84	40.85	1878200	40.85	down	down	correct
CUBI.US	PF	20250717	25.78	25.92	25.75	25.92	3820	25.92	up	down	incorrect
CUK.US	Carnival Corporation & plc	20250717	26.84	26.9	26.38	26.83	1886900	26.83	down	up	incorrect
CULP.US	Culp Inc	20250717	4.54	4.62	4.45	4.45	10400	4.45	down	up	incorrect
CURV.US	Torrid Holdings Inc.	20250717	2.74	2.82	2.7	2.74	330622	2.74
CUZ.US	Cousins Properties Incorporated	20250717	28.64	28.82	28.07	28.17	1448200	28.17	down	down	correct
CVEO.US	Civeo Corporation	20250717	24.44	24.943	24.44	24.7	43000	24.7	up	up	correct
CVI.US	CVR Energy Inc	20250717	28.96	29.38	28.77	28.93	1019100	28.93	down	down	correct
CVNA.US	Carvana Co	20250717	352.05	358.58	344.29	346.1	3341700	346.1	down	down	correct
CVS.US	CVS Health Corporation	20250717	63.25	63.88	62.48	63.3	7352300	62.6171	up	down	incorrect
CVX.US	Chevron Corporation	20250717	149.16	151.84	148.6	151.38	8359600	149.7134	up	down	incorrect
CW.US	Curtiss	20250717	485.1	491.71	483.25	484.1	186700	484.1	down	up	incorrect
CWAN.US	Clearwater Analytics Holdings Inc.	20250717	22.17	22.485	21.6201	21.72	7217370	21.72	down	up	incorrect
CWEN.US	Clearway Energy Inc	20250717	31.96	32.62	31.96	32.35	794900	32.35	up	down	incorrect
CWENA.US	Clearway Energy Inc Class A	20250717	30.06	30.71	30.06	30.48	180676	30.48	up	down	incorrect
CWH.US	Camping World Holdings Inc	20250717	17.47	17.67	17.075	17.16	1409400	17.16	down	down	correct
CWK.US	Cushman & Wakefield plc	20250717	11.16	11.38	11.08	11.28	2027600	11.28	up	up	correct
CWT.US	California Water Service Group	20250717	45.6	46.44	45.22	45.34	349600	45.0492	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20250717	7.35	7.8	7.34	7.74	13558800	7.74	up	up	correct
CXE.US	MFS High Income Municipal Trust	20250717	3.49	3.51	3.46	3.48	74300	3.4625	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20250717	7.47	7.47	7.39	7.41	35800	7.3765	down	down	correct
CXM.US	Sprinklr Inc.	20250717	8.81	9.04	8.8	9.01	2486518	9.01	up	up	correct
CXW.US	CoreCivic Inc	20250717	21.26	21.65	21.26	21.34	1087800	21.34	up	up	correct
CYD.US	China Yuchai International Limited	20250717	24.03	24.72	23.88	24.19	160400	24.19	up	up	correct
CYH.US	Community Health Systems Inc	20250717	3.64	3.74	3.59	3.64	2509700	3.64
D.US	Dominion Energy Inc	20250717	56.91	57.965	56.72	57.61	3787904	57.61	up	up	correct
DAC.US	Danaos Corporation	20250717	88.35	90.9176	88.35	90.58	100564	89.7618	up	up	correct
DAL.US	Delta Air Lines Inc	20250717	56.21	57.37	55.63	56.34	13199000	56.1424	up	up	correct
DAN.US	Dana Incorporated	20250717	16.83	17.12	16.67	16.7	2219900	16.605	down	down	correct
DAO.US	Youdao Inc	20250717	8.82	8.88	8.74	8.86	48903	8.86	up	up	correct
DAR.US	Darling Ingredients Inc	20250717	35.28	36.08	35.28	35.63	1776700	35.63	up	up	correct
DASH.US	DoorDash Inc	20250717	235.45	236.055	232.1	235.02	3013134	235.02	down	down	correct
DAVA.US	Endava plc	20250717	13.48	13.76	13.4	13.52	682400	13.52	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20250717	29.65	30.19	29.65	30.12	1918600	30.12	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20250717	58.95	59.49	58.38	58.62	162600	58.62	down	down	correct
DBI.US	Designer Brands Inc	20250717	2.82	2.92	2.76	2.83	974200	2.83	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20250717	15.15	15.21	15.14	15.15	123600	15.0411
DBRG.US	PJ	20250717	21.36	21.36	21.06	21.3	9099	21.3	down	down	correct
DCI.US	Donaldson Company Inc	20250717	70.09	70.95	69.48	70.81	576600	70.5165	up	up	correct
DCO.US	Ducommun Incorporated	20250717	86.56	87.28	86.07	86.81	223400	86.81	up	up	correct
DD.US	DuPont de Nemours Inc	20250717	73.97	74.87	73.74	74.45	1749900	74.45	up	up	correct
DDD.US	3D Systems Corporation	20250717	1.64	1.82	1.64	1.72	3694900	1.72	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20250717	2.23	2.33	2.23	2.29	378500	2.29	up	up	correct
DDS.US	Dillard's Inc	20250717	442	461.67	440.51	461.67	125400	461.67	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20250717	25.74	25.92	25.73	25.9	21100	25.9	up	up	correct
DE.US	Deere & Company	20250717	505.8	512.94	492.06	499.14	1778885	499.14	down	down	correct
DEA.US	Easterly Government Properties Inc	20250717	23	23.285	22.745	22.92	348400	22.46	down	down	correct
DECK.US	Deckers Outdoor Corporation	20250717	98.48	101.61	98.48	101.22	4533900	101.22	up	up	correct
DEI.US	Douglas Emmett Inc	20250717	15.86	16.01	15.55	15.69	1303900	15.69	down	down	correct
DELL.US	Dell Technologies Inc	20250717	123.73	124.435	121.87	123.88	3763654	123.3757	up	up	correct
DEO.US	Diageo plc	20250717	102.6	103.27	101.95	103.16	2834000	103.16	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20250717	61.41	62.6	61.41	61.89	206800	61.89	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20250717	20.82	20.96	20.8	20.95	56300	20.7118	up	up	correct
DG.US	Dollar General Corporation	20250717	111.11	112	108.69	109.23	4763200	109.23	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20250717	166.08	168.71	165.19	168.18	1358700	168.18	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20250717	2.59	2.6	2.58	2.6	358700	2.5824	up	up	correct
DHI.US	D.R. Horton Inc	20250717	131.28	132.13	130.56	131.65	3683100	131.3082	up	up	correct
DHT.US	DHT Holdings Inc	20250717	10.94	11.06	10.84	11	1545100	10.7643	up	up	correct
DHX.US	DHI Group Inc	20250717	2.62	2.84	2.62	2.74	62700	2.74	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20250717	14.27	14.38	14.23	14.35	141400	14.35	up	up	correct
DIN.US	Dine Brands Global Inc	20250717	23.56	23.9	22.94	23.18	425100	23.18	down	down	correct
DIS.US	The Walt Disney Company	20250717	119.75	122.39	119.75	122.21	9933689	122.21	up	up	correct
DK.US	Delek US Holdings Inc	20250717	25.67	25.81	24.9	24.95	1405800	24.6419	down	down	correct
DKL.US	Delek Logistics Partners LP	20250717	44.43	44.43	43.65	44.27	71600	43.1733	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20250717	202.86	210.73	202.06	209.19	1460300	209.19	up	up	correct
DLB.US	Dolby Laboratories Inc	20250717	74.88	75.9	74.86	75.62	333800	75.2723	up	up	correct
DLNG.US	PB	20250717	25.43	25.43	25.42	25.425	3068	25.425	down	down	correct
DLR.US	PL	20250717	20.392	20.48	20.3	20.42	13790	20.42	up	up	correct
DLX.US	Deluxe Corporation	20250717	16	16.35	16	16.23	244500	15.9776	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20250717	15.38	15.43	15.36	15.39	283500	15.2741	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20250717	10.07	10.07	9.97	10.01	77200	9.9723	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20250717	12.04	12.04	11.97	12.02	30700	11.7589	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20250717	9.775	10.15	9.574	9.76	1227200	9.76	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20250717	9.11	9.115	9.09	9.11	6689000	9.11
DNOW.US	NOW Inc	20250717	14.58	15.1	14.535	14.83	1592300	14.83	up	up	correct
DNP.US	DNP Select Income Fund Inc	20250717	9.7	9.74	9.7	9.74	369600	9.6757	up	up	correct
DOC.US	Physicians Realty Trust	20250717	18.29	18.45	18.2	18.36	5104100	18.1504	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20250717	28.52	29.69	28.52	29.14	1626852	29.14	up	up	correct
DOCS.US	Doximity Inc.	20250717	62.53	63.24	61.242	61.6	1845500	61.6	down	down	correct
DOLE.US	Dole plc	20250717	13.82	13.95	13.725	13.95	817500	13.95	up	up	correct
DOV.US	Dover Corporation	20250717	187.96	191.2	187.49	190.59	879900	190.59	up	up	correct
DOW.US	Dow Inc	20250717	28.01	28.5	27.98	28.46	7623200	28.46	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20250717	12.47	12.54	12.43	12.43	109400	12.3602	down	down	correct
DPZ.US	Domino's Pizza Inc	20250717	465.41	472	460.285	468.705	852561	468.705	up	up	correct
DQ.US	Daqo New Energy Corp	20250717	20.1	21.73	19.84	20.9	1566100	20.9	up	up	correct
DRD.US	DRDGOLD Limited	20250717	13.36	13.62	13.31	13.51	189200	13.51	up	up	correct
DRH.US	PA	20250717	25.1826	25.1826	25.1826	25.1826	498	25.1826
DRI.US	Darden Restaurants Inc	20250717	207.16	209.39	205.31	207.13	1269100	207.13	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20250717	12.06	12.06	12	12.03	641500	11.9229	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20250717	5.54	5.54	5.49	5.54	125900	5.5176
DSU.US	BlackRock Debt Strategies Fund Inc	20250717	10.52	10.56	10.46	10.53	283469	10.4315	up	up	correct
DSX.US	PB	20250717	26.47	26.52	26.4464	26.52	5109	26.52	up	up	correct
DT.US	Dynatrace Inc	20250717	52.2	53.19	52.14	52.92	2047600	52.92	up	up	correct
DTB.US	DTB	20250717	17.08	17.26	17.012	17.24	20400	17.24	up	up	correct
DTE.US	DTE Energy Company	20250717	133.78	135.18	133.78	134.73	896047	134.73	up	up	correct
DTF.US	DTF Tax	20250717	11.21	11.21	11.18	11.18	1600	11.1478	down	down	correct
DTM.US	DT Midstream Inc	20250717	101.51	103.04	101.05	102.41	689965	102.41	up	down	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20250717	21.29	21.5	21.29	21.43	25146	21.1243	up	down	incorrect
DUK.US	PA	20250717	24.66	24.7893	24.65	24.76	41652	24.4055	up	down	incorrect
DUKB.US	Duke Energy Corp	20250717	23.82	23.95	23.82	23.88	22111	23.88	up	down	incorrect
DV.US	DoubleVerify Holdings Inc	20250717	15.52	15.68	15.34	15.38	2076800	15.38	down	up	incorrect
DVA.US	DaVita Inc	20250717	139.96	143.56	139.76	143.38	578700	143.38	up	down	incorrect
DVN.US	Devon Energy Corporation	20250717	31.72	32.82	31.63	32.78	6668800	32.78	up	up	correct
DX.US	PC	20250717	25.4199	25.42	25.39	25.4144	9253	25.4144	down	down	correct
DXC.US	DXC Technology Company	20250717	14.31	14.63	14.3	14.56	1324600	14.56	up	up	correct
DY.US	Dycom Industries Inc	20250717	254.12	257.36	252.83	256.35	234900	256.35	up	up	correct
E.US	Eni S.p.A	20250717	32.81	33.01	32.76	33	301700	33	up	up	correct
EAF.US	GrafTech International Ltd	20250717	1.1	1.19	1.07	1.09	4212700	1.09	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20250717	20.27	20.4	20.26	20.37	15218	20.37	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20250717	5.93	5.99	5.93	5.99	217100	5.9097	up	up	correct
EAT.US	Brinker International Inc	20250717	166.2	167.97	162.31	165.13	1590864	165.13	down	down	correct
EB.US	Eventbrite Inc	20250717	2.36	2.36	2.21	2.28	3242600	2.28	down	down	correct
EBF.US	Ennis Inc	20250717	17.76	17.87	17.66	17.81	171700	17.81	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20250717	6.98	7.095	6.97	7.06	1198754	6.7825	up	up	correct
EBS.US	Emergent BioSolutions Inc	20250717	6.95	7.31	6.95	7.28	1070500	7.28	up	up	correct
EC.US	Ecopetrol S.A	20250717	8.77	8.97	8.77	8.88	2326400	8.88	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20250717	16.01	16.1	15.96	16.09	281500	15.8152	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20250717	7.3	7.41	7.23	7.41	1975300	7.2435	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20250717	23.35	23.6	23.35	23.6	3100	23.4645	up	up	correct
ECCW.US	ECCW	20250717	23.652	23.652	23.6	23.64	11100	23.64	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20250717	24.7715	24.7715	24.62	24.62	1583	24.62	down	down	correct
ECL.US	Ecolab Inc	20250717	267.17	269.42	266.57	269.01	742000	269.01	up	up	correct
ECVT.US	Ecovyst Inc	20250717	8.72	8.8	8.6	8.77	1019500	8.77	up	up	correct
ED.US	Consolidated Edison Inc	20250717	100.14	100.97	99.94	100.6	2131700	99.7753	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20250717	5.16	5.17	5.05	5.13	686700	5.13	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20250717	5.03	5.03	4.99	5	74000	4.9421	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20250717	24.34	25.28	24.34	24.67	77000	24.67	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20250717	50	50.52	49.99	50.16	875300	50.16	up	up	correct
EEA.US	The European Equity Fund Inc	20250717	10.16	10.19	10.13	10.16	19200	10.16
EEX.US	Emerald Holding Inc	20250717	5.13	5.225	5.077	5.1	34300	5.0847	down	down	correct
EFC.US	PA	20250717	25.12	25.29	25.111	25.15	7654	25.15	up	up	correct
EFR.US	Eaton Vance Senior Floating	20250717	12.07	12.15	12.07	12.12	91400	12.0314	up	up	correct
EFT.US	Eaton Vance Floating	20250717	12.6	12.61	12.55	12.6	65600	12.5078
EFX.US	Equifax Inc	20250717	260	262.88	259	261.42	573400	261.42	up	up	correct
EGHT.US	8x8 Inc	20250717	1.97	2.02	1.95	1.96	645551	1.96	down	down	correct
EGO.US	Eldorado Gold Corporation	20250717	19.98	20.25	19.71	20.13	1036100	20.13	up	up	correct
EGP.US	EastGroup Properties Inc	20250717	165.52	165.66	162.15	162.35	525900	162.35	down	down	correct
EGY.US	VAALCO Energy Inc	20250717	3.56	3.65	3.54	3.61	697400	3.5515	up	up	correct
EHC.US	Encompass Health Corporation	20250717	109.06	110.61	108.42	110.36	1155200	110.36	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20250717	6.49	6.51	6.49	6.49	32100	6.3526
EIC.US	Eagle Point Income Company Inc	20250717	13.42	13.5	13.4	13.44	209700	13.2966	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20250717	24.38	24.49	24.37	24.48	3800	24.3763	up	up	correct
EIG.US	Employers Holdings Inc	20250717	46.3	46.92	46.3	46.75	140300	46.3951	up	up	correct
EIX.US	Edison International	20250717	50.58	51.48	50.58	51.33	3603300	51.33	up	up	correct
EL.US	The Estée Lauder Companies Inc	20250717	86.4	86.87	85.01	86.56	2843900	86.56	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20250717	14.95	14.99	14.66	14.96	4998800	14.96	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20250717	20.28	20.43	20.25	20.39	12400	20.39	up	up	correct
ELF.US	e.l.f. Beauty Inc	20250717	108.2	111.8	108.03	110.9	1767000	110.9	up	up	correct
ELP.US	Companhia Paranaense de Energia	20250717	8.54	8.6	8.47	8.56	232200	8.56	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20250717	61.73	61.96	61.16	61.75	1736400	61.75	up	down	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20250717	10.1	10.11	10.04	10.09	213300	9.9039	down	down	correct
EME.US	EMCOR Group Inc	20250717	554.1	562.03	554.1	559.25	287837	559.25	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20250717	14.93	15	14.73	14.88	7600	14.88	down	down	correct
EMN.US	Eastman Chemical Company	20250717	77.94	78.56	77.37	78.21	799800	78.21	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20250717	47.08	47.7	46.97	47.18	43900	46.4703	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20250717	20.3	20.47	20.25	20.47	13558	20.47	up	up	correct
EMR.US	Emerson Electric Co	20250717	141	144.56	140.5	144.39	3394400	143.8232	up	down	incorrect
ENB.US	Enbridge Inc	20250717	44.85	45.15	44.62	44.76	3239200	44.1259	down	up	incorrect
ENIC.US	Enel Chile S.A	20250717	3.33	3.395	3.33	3.36	629100	3.36	up	down	incorrect
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20250717	20.67	20.67	20.67	20.67	100	20.67
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20250717	21.77	21.993	21.71	21.85	7500	21.85	up	down	incorrect
ENS.US	EnerSys	20250717	86.91	89.57	86.91	89.52	377500	89.52	up	down	incorrect
ENVA.US	Enova International Inc	20250717	113.64	115.4	113.329	114.89	220800	114.89	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20250717	5.49	5.51	5.48	5.49	196800	5.49
EOG.US	EOG Resources Inc	20250717	117.22	118.62	117.19	118.43	2795600	118.43	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20250717	20.72	20.91	20.65	20.71	53300	20.5806	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20250717	24.13	24.25	24.09	24.15	86700	23.9982	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20250717	16.14	16.16	16	16.05	56600	15.9825	down	down	correct
EP.US	PC	20250717	49.0099	49.0099	48.5001	48.76	3170	48.76	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20250717	37.4	38.59	37.4	38.56	525700	38.56	up	up	correct
EPAM.US	EPAM Systems Inc	20250717	167.37	168.74	163.52	164.48	657600	164.48	down	down	correct
EPC.US	Edgewell Personal Care Company	20250717	25.58	26.01	25.51	25.82	684200	25.82	up	up	correct
EPD.US	Enterprise Products Partners L.P	20250717	31.37	31.48	31.21	31.24	4124200	30.6988	down	down	correct
EPR.US	PG	20250717	21.32	21.53	21.31	21.49	2778	21.49	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20250717	30.89	31.15	30.65	30.65	2076400	30.65	down	down	correct
EQH.US	PC	20250717	16.7	16.78	16.5	16.67	1451600	16.67	down	down	correct
EQNR.US	Equinor ASA	20250717	25.45	25.77	25.43	25.73	2426500	25.3402	up	up	correct
EQR.US	Equity Residential	20250717	67.05	67.49	66.83	67.28	1497800	67.28	up	up	correct
EQS.US	Equus Total Return Inc	20250717	1.44	1.45	1.44	1.45	2700	1.45	up	up	correct
EQT.US	EQT Corporation	20250717	59.07	59.35	58.43	58.75	6118200	58.5704	down	down	correct
ERJ.US	Embraer S.A	20250717	51.1	51.68	50.84	51.04	1406300	51.04	down	down	correct
ES.US	Eversource Energy	20250717	64.6	65.25	64.32	64.84	2106400	64.84	up	up	correct
ESE.US	ESCO Technologies Inc	20250717	195.84	198.34	195.76	197.53	159200	197.53	up	up	correct
ESI.US	Element Solutions Inc	20250717	24.06	24.775	24.06	24.69	1729662	24.69	up	up	correct
ESNT.US	Essent Group Ltd	20250717	55.66	56.19	55.59	56.08	656000	56.08	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20250717	7.87	7.92	7.6	7.62	3457800	7.62	down	down	correct
ESS.US	Essex Property Trust Inc	20250717	286.3	288.57	285.71	287.02	275900	287.02	up	up	correct
ESTC.US	Elastic N.V	20250717	85.53	86.7	84.99	86.3	996000	86.3	up	up	correct
ETB.US	Eaton Vance Tax	20250717	14.46	14.46	14.26	14.36	235500	14.2579	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20250717	28.87	29.39	28.87	29.18	206800	28.5659	up	up	correct
ETG.US	Eaton Vance Tax	20250717	20.82	20.85	20.69	20.71	188000	20.5808	down	down	correct
ETI.US	P	20250717	22.71	22.71	22.71	22.71	7	22.71
ETJ.US	Eaton Vance Risk	20250717	8.86	8.96	8.83	8.91	169200	8.846	up	up	correct
ETN.US	Eaton Corporation plc	20250717	375.87	380.81	374.96	380.72	3687400	379.6145	up	up	correct
ETO.US	Eaton Vance Tax	20250717	27.27	27.47	27.17	27.25	28000	27.0773	down	down	correct
ETR.US	Entergy Corporation	20250717	83.32	85.195	83.14	84.54	3138171	83.9819	up	up	correct
ETV.US	Eaton Vance Tax	20250717	13.73	13.82	13.73	13.77	172200	13.673	up	up	correct
ETW.US	Eaton Vance Tax	20250717	8.58	8.62	8.56	8.6	340200	8.5363	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20250717	3.27	3.27	3.26	3.26	1490999	3.26	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20250717	18.11	18.19	18.02	18.03	48900	17.9546	down	down	correct
ETY.US	Eaton Vance Tax	20250717	15.54	15.59	15.49	15.57	192800	15.4728	up	up	correct
EVC.US	Entravision Communications Corporation	20250717	2.45	2.49	2.4	2.41	192900	2.41	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20250717	5.63	5.65	5.63	5.64	77000	5.5994	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20250717	11.01	11.15	11	11	38400	10.9285	down	down	correct
EVH.US	Evolent Health Inc	20250717	11.71	11.81	11.23	11.27	2020100	11.27	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20250717	10.29	10.3	10.22	10.23	97300	10.1804	down	down	correct
EVR.US	Evercore Inc	20250717	292.14	301.2	291.74	298.95	581000	298.95	up	up	correct
EVRG.US	Evergy Inc	20250717	67.86	68.32	67.64	67.84	2495100	67.2153	down	down	correct
EVT.US	Eaton Vance Tax	20250717	23.98	24.04	23.91	23.92	109900	23.7574	down	down	correct
EVTC.US	EVERTEC Inc	20250717	33.31	34.02	33.31	33.71	580100	33.6615	up	up	correct
EW.US	Edwards Lifesciences Corporation	20250717	76.18	76.56	75.44	76.18	4140700	76.18
EXG.US	Eaton Vance Tax	20250717	8.68	8.77	8.67	8.75	692400	8.6852	up	up	correct
EXK.US	Endeavour Silver Corp	20250717	5.56	5.6	5.48	5.57	6096300	5.57	up	up	correct
EXP.US	Eagle Materials Inc	20250717	211.83	216.41	211.15	216	278300	216	up	up	correct
EXR.US	Extra Space Storage Inc	20250717	148.83	149.93	146.68	147.27	1231150	147.27	down	down	correct
F.US	PC	20250717	21.84	21.9885	21.82	21.9229	38153	21.557	up	down	incorrect
FACT.US	Freedom Acquisition I Corp	20250717	10.3988	10.4752	10.3294	10.3294	390	10.3294	down	up	incorrect
FAF.US	First American Financial Corporation	20250717	55.19	56.39	55.06	56.17	1511000	56.17	up	down	incorrect
FBK.US	FB Financial Corporation	20250717	48.05	49.36	48.05	49.26	697100	49.062	up	down	incorrect
FBP.US	First BanCorp	20250717	21.64	22.26	21.64	22.21	1652300	22.21	up	down	incorrect
FBRT.US	P	20250717	21.34	21.42	21.145	21.4	21750	21.4	up	down	incorrect
FC.US	Franklin Covey Co	20250717	20.06	20.49	19.93	19.99	90700	19.99	down	up	incorrect
FCF.US	First Commonwealth Financial Corporation	20250717	16.69	16.99	16.67	16.91	858200	16.7701	up	up	correct
FCN.US	FTI Consulting Inc	20250717	165.01	166.94	165.01	166.22	236900	166.22	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20250717	26.26	26.53	26.12	26.28	747300	26.28	up	up	correct
FCRX.US	FCRX	20250717	24.765	24.8	24.66	24.73	49100	24.73	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20250717	10.12	10.178	10.114	10.12	154299	10.0242
FCX.US	Freeport	20250717	43.87	44.58	43.7	44.46	11027900	44.46	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20250717	33.36	33.93	33.36	33.75	263300	33.4775	up	up	correct
FDS.US	FactSet Research Systems Inc	20250717	436.13	438.97	432.86	436.57	218473	436.57	up	down	incorrect
FDX.US	FedEx Corporation	20250717	229	230.2	226.395	228.37	1328928	228.37	down	up	incorrect
FE.US	FirstEnergy Corp	20250717	40.18	40.79	40.17	40.55	3283719	40.1346	up	down	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20250717	15.98	16	15.9	15.9	1800	15.9	down	up	incorrect
FENG.US	Phoenix New Media Limited	20250717	2.23	2.35	2.22	2.32	9100	2.32	up	up	correct
FERG.US	Ferguson plc	20250717	218.09	220.51	217.59	218.84	1504900	218.84	up	up	correct
FET.US	Forum Energy Technologies Inc	20250717	19.27	19.93	19.27	19.67	100200	19.67	up	up	correct
FF.US	FutureFuel Corp	20250717	4.06	4.12	4.05	4.07	174800	4.07	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20250717	20.65	20.73	20.62	20.73	19200	20.73	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20250717	16.5	16.62	16.5	16.62	106900	16.426	up	up	correct
FHI.US	Federated Hermes Inc	20250717	46.5	47.3	46.5	47.06	591700	46.7455	up	up	correct
FHN.US	PE	20250717	24.2437	24.2437	24.0101	24.0101	1085	24.0101	down	down	correct
FICO.US	Fair Isaac Corporation	20250717	1538.53	1563.76	1521.53	1525.29	291800	1525.29	down	down	correct
FIGS.US	FIGS Inc.	20250717	5.89	6.0399	5.81	5.81	1293731	5.81	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20250717	12.96	13.02	12.95	12.98	45800	12.8668	up	up	correct
FINV.US	FinVolution Group	20250717	10.38	10.38	10.05	10.13	1871233	10.13	down	down	correct
FIS.US	Fidelity National Information Services Inc	20250717	80	80.95	79.39	80.74	2238840	80.74	up	up	correct
FIX.US	Comfort Systems USA Inc	20250717	549.27	555.25	544.44	550.5	326400	550.108	up	up	correct
FL.US	Foot Locker Inc	20250717	24.8	25.23	24.72	25.12	2324700	25.12	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20250717	17.15	17.2	17.12	17.14	14000	16.9471	down	down	correct
FLNG.US	FLEX LNG Ltd	20250717	22.05	22.48	21.98	22.45	278300	22.45	up	up	correct
FLO.US	Flowers Foods Inc	20250717	15.59	15.78	15.44	15.54	2811700	15.54	down	down	correct
FLOW.US	SPX FLOW Inc	20250717	32.2715	32.2715	32.2715	32.2715	261	32.2058
FLR.US	Fluor Corporation	20250717	53.75	54.76	53.58	53.93	2828200	53.93	up	up	correct
FLS.US	Flowserve Corporation	20250717	53.84	54.98	53.84	54.75	1749000	54.75	up	up	correct
FMC.US	FMC Corporation	20250717	42.29	42.88	42.16	42.24	1428200	42.24	down	up	incorrect
FMN.US	Federated Premier Municipal Income Fund	20250717	10.52	10.52	10.42	10.45	26778	10.3614	down	up	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20250717	27.03	27.11	26.88	26.99	224300	26.99	down	up	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20250717	96.62	100.7	96.62	100.29	2374600	100.29	up	down	incorrect
FMY.US	First Trust Mortgage Income Fund	20250717	12.21	12.21	12.19	12.19	3700	12.1205	down	up	incorrect
FN.US	Fabrinet	20250717	299.89	310.16	299.89	308.36	388200	308.36	up	down	incorrect
FND.US	Floor & Decor Holdings Inc	20250717	78.87	80.46	77.47	80.03	1567819	80.03	up	down	incorrect
FNF.US	Fidelity National Financial Inc	20250717	53	54.56	53	54.51	1692600	54.51	up	down	incorrect
FNV.US	Franco	20250717	154.99	154.99	152.89	154.58	434700	154.58	down	up	incorrect
FOA.US	Finance Of America Companies Inc	20250717	24.45	24.7	24.085	24.27	73313	24.27	down	up	incorrect
FOF.US	Cohen & Steers Closed	20250717	12.71	12.74	12.61	12.7	56000	12.6151	down	down	correct
FOR.US	Forestar Group Inc	20250717	22.12	22.28	21.9	22.06	121800	22.06	down	down	correct
FOUR.US	Shift4 Payments Inc	20250717	104.05	107.04	102.93	106.11	1452200	106.11	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20250717	18.8	18.93	18.78	18.9	91900	18.7625	up	up	correct
FPH.US	Five Point Holdings LLC	20250717	6.2	6.259	6.08	6.11	98100	6.11	down	up	incorrect
FPI.US	Farmland Partners Inc	20250717	11.2	11.37	11.2	11.33	430900	11.33	up	down	incorrect
FR.US	First Industrial Realty Trust Inc	20250717	49.43	49.99	47.88	49.37	3697300	49.37	down	up	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20250717	13.15	13.19	13.13	13.17	75400	13.0468	up	down	incorrect
FRO.US	Frontline Ltd	20250717	18.14	18.55	18.04	18.41	1752800	18.41	up	down	incorrect
FRT.US	PC	20250717	20.18	20.28	20.07	20.2168	2690	20.2168	up	down	incorrect
FSK.US	FS KKR Capital Corp	20250717	22.18	22.525	22.173	22.48	1269200	22.48	up	down	incorrect
FSLY.US	Fastly Inc	20250717	6.83	6.96	6.8	6.85	1733036	6.85	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20250717	6.37	6.44	6.29	6.42	8137300	6.42	up	up	correct
FSS.US	Federal Signal Corporation	20250717	106.36	107.59	106.24	107.18	580800	107.0626	up	up	correct
FT.US	Franklin Universal Trust	20250717	7.74	7.79	7.74	7.78	36300	7.6953	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20250717	14.53	14.65	14.53	14.62	81400	14.495	up	up	correct
FTI.US	TechnipFMC plc	20250717	32.81	33.09	32.58	32.67	5324700	32.6234	down	down	correct
FTK.US	Flotek Industries Inc	20250717	12.8	12.99	12.69	12.84	366000	12.84	up	up	correct
FTS.US	Fortis Inc	20250717	46.73	47.05	46.66	47	571900	46.5875	up	up	correct
FTV.US	Fortive Corporation	20250717	50.5	51.305	50.34	51.27	4664980	51.27	up	up	correct
FUBO.US	fuboTV Inc	20250717	3.53	3.57	3.48	3.5	8628500	3.5	down	down	correct
FUL.US	H.B. Fuller Company	20250717	60.21	61.59	60.21	61.19	521600	60.9381	up	up	correct
FUN.US	Cedar Fair L.P	20250717	28.05	29.61	28.05	29.44	3007400	29.44	up	up	correct
FVRR.US	Fiverr International Ltd	20250717	26.11	26.37	25.66	25.8	862364	25.8	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20250717	0.1	0.1	0.1	0.1	2069	0.1
G.US	Genpact Limited	20250717	44.74	45.56	44.74	45.46	1223074	45.46	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20250717	5.83	5.9	5.83	5.89	247000	5.89	up	up	correct
GAM.US	PB	20250717	24.83	25.01	24.83	25	23337	25	up	up	correct
GATX.US	GATX Corporation	20250717	154.26	156.56	154.26	156	175300	156	up	up	correct
GB.US	Global Blue Group Holding AG	20250717	7.39	7.4	7.38	7.39	31362	7.39
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20250717	14.85	14.95	14.8	14.91	33400	14.7874	up	up	correct
GBX.US	The Greenbrier Companies Inc	20250717	49.43	50.34	48.93	50.05	1198400	50.05	up	up	correct
GCI.US	Gannett Co Inc	20250717	3.63	3.69	3.565	3.62	719340	3.62	down	down	correct
GCO.US	Genesco Inc	20250717	22.44	23.68	22.4	23.23	361200	23.23	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20250717	3.87	3.8865	3.85	3.88	91782	3.88	up	down	incorrect
GD.US	General Dynamics Corporation	20250717	300	301.5417	298.505	300.09	1227409	300.09	up	down	incorrect
GDDY.US	GoDaddy Inc	20250717	168.35	169.7	168.18	168.29	1054297	168.29	down	up	incorrect
GDL.US	The GDL Fund	20250717	8.34	8.38	8.34	8.37	8100	8.37	up	down	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20250717	11.63	11.69	11.6	11.63	24800	11.3928
GDOT.US	Green Dot Corporation	20250717	10.68	10.81	10.6	10.69	866900	10.69	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20250717	26.23	26.45	26.22	26.29	138100	26.1517	up	up	correct
GE.US	General Electric Company	20250717	269.8	272.8	258.16	260.28	16260200	260.28	down	down	correct
GEF.US	Greif Inc	20250717	65.23	66.5464	65.2	65.89	146181	65.89	up	up	correct
GEL.US	Genesis Energy L.P	20250717	17.09	17.26	16.72	16.86	419200	16.6931	down	down	correct
GENI.US	Genius Sports Limited	20250717	10.77	11.07	10.77	10.87	4726070	10.87	up	up	correct
GEO.US	The GEO Group Inc	20250717	25.25	25.72	25.14	25.22	3014400	25.22	down	down	correct
GES.US	Guess' Inc	20250717	12.7	13.21	12.7	13.13	740800	13.13	up	up	correct
GF.US	The New Germany Fund Inc	20250717	11.9	11.99	11.88	11.89	21500	11.89	down	down	correct
GFF.US	Griffon Corporation	20250717	76.52	78.12	76.52	77.53	288200	77.53	up	up	correct
GFI.US	Gold Fields Limited	20250717	23.65	24.12	23.41	23.98	2595100	23.98	up	up	correct
GFL.US	GFL Environmental Inc	20250717	47.23	47.63	47.13	47.51	725316	47.51	up	up	correct
GGB.US	Gerdau S.A	20250717	2.9	2.94	2.89	2.93	11661900	2.9087	up	up	correct
GGG.US	Graco Inc	20250717	86.73	87.91	86.49	87.7	749500	87.4222	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20250717	26.14	26.23	26.13	26.226	18300	26.226	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20250717	4.2	4.22	4.18	4.21	215300	4.1407	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20250717	13.31	13.43	13.31	13.39	14200	13.39	up	up	correct
GHC.US	Graham Holdings Company	20250717	889.67	904.75	889.67	900.29	23400	900.29	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20250717	2.47	2.5	2.4	2.5	25100	2.5	up	up	correct
GHLD.US	Guild Holdings Company	20250717	19.84	19.865	19.84	19.84	42100	19.5934
GHM.US	Graham Corporation	20250717	51.31	52.24	51.14	51.91	84700	51.91	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20250717	13.24	13.31	12.91	12.94	533000	12.838	down	down	correct
GIB.US	CGI Inc	20250717	100.84	101.17	100.01	100.42	305600	100.3034	down	down	correct
GIC.US	Global Industrial Company	20250717	27.04	27.4	26.94	27	45800	26.7974	down	down	correct
GIL.US	Gildan Activewear Inc	20250717	50.64	53.85	50.43	53.16	889500	52.94	up	up	correct
GIS.US	General Mills Inc	20250717	50.36	51.04	49.98	50.29	5778900	50.29	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20250717	9.2	9.2	9.2	9.2	0	9.2
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20250717	24.9	25.001	24.9	25	4111	25	up	up	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20250717	25.24	25.24	25.24	25.24	155	25.1317
GKOS.US	Glaukos Corporation	20250717	99.22	100.33	98.64	99	872100	99	down	down	correct
GL.US	PD	20250717	16.55	16.7036	16.55	16.67	13322	16.67	up	up	correct
GLOB.US	Globant S.A	20250717	85.44	86.857	84.44	85.17	1119100	85.17	down	down	correct
GLOP.US	PC	20250717	26	26.1037	26	26.1037	1232	26.1037	up	up	correct
GLP.US	PB	20250717	26.03	26.139	26.0227	26.1332	3577	25.5414	up	up	correct
GLW.US	Corning Incorporated	20250717	53.19	54.32	53.18	54.2	3898600	54.2	up	up	correct
GM.US	General Motors Company	20250717	53.3	53.89	52.89	53.21	6827000	53.21	down	down	correct
GME.US	GameStop Corp	20250717	23.54	23.72	23.38	23.4	7307200	23.4	down	down	correct
GMED.US	Globus Medical Inc	20250717	56.42	57.92	56.42	57.55	1002400	57.55	up	up	correct
GMRE.US	PA	20250717	25.0585	25.139	25.0585	25.0932	1358	25.0932	up	up	correct
GMS.US	GMS Inc	20250717	110	110.14	109.96	109.96	1767300	109.96	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20250717	14.66	15.25	14.66	15	562700	14.8621	up	up	correct
GNL.US	PB	20250717	21.3	21.3	21.11	21.2458	2735	21.2458	down	down	correct
GNRC.US	Generac Holdings Inc	20250717	147.65	150.85	147.08	149.74	592600	149.74	up	up	correct
GNT.US	PA	20250717	21.37	21.37	21.37	21.37	305	21.37
GNW.US	Genworth Financial Inc	20250717	7.3	7.5	7.3	7.45	6554900	7.45	up	down	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20250717	14.78	14.9	14.75	14.89	981010	14.71	up	down	incorrect
GOLF.US	Acushnet Holdings Corp	20250717	78.13	80.7	78.13	80.29	324000	80.0333	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20250717	13.75	14.13	13.744	14.12	793800	14.12	up	up	correct
GOTU.US	Gaotu Techedu Inc	20250717	3.81	3.83	3.695	3.76	948550	3.76	down	down	correct
GPC.US	Genuine Parts Company	20250717	122.44	123.85	122.06	123.53	945240	123.53	up	up	correct
GPI.US	Group 1 Automotive Inc	20250717	436.77	440.7	404.35	406.1	452500	406.1	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20250717	21.13	21.27	21.086	21.27	25100	21.27	up	up	correct
GPK.US	Graphic Packaging Holding Company	20250717	22.05	22.67	22.02	22.62	3641100	22.62	up	down	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20250717	2.51	2.56	2.48	2.5	337700	2.5	down	up	incorrect
GPN.US	Global Payments Inc	20250717	82.35	83.83	81.86	83.04	2697800	83.04	up	down	incorrect
GPOR.US	Gulfport Energy Corporation	20250717	186.69	190.12	186.32	188.06	274500	188.06	up	down	incorrect
GPRK.US	GeoPark Limited	20250717	6.66	6.74	6.57	6.68	438100	6.5323	up	down	incorrect
GRC.US	The Gorman	20250717	36.93	37.86	36.93	37.46	48500	37.2957	up	up	correct
GRP.US	UN	20250717	52.36	52.36	52.36	52.36	1055	52.1601
GRX.US	The Gabelli Healthcare & Wellness Trust	20250717	9.39	9.47	9.39	9.42	12900	9.42	up	up	correct
GS.US	The Goldman Sachs Group Inc	20250717	706.28	717.45	704.28	705.84	2046100	705.84	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20250717	11.93	12.02	11.89	11.96	709900	11.96	up	up	correct
GSK.US	GlaxoSmithKline plc	20250717	37.95	38.24	35.45	36.47	14706000	36.0721	down	down	correct
GSL.US	PB	20250717	26.5	26.5999	26.3501	26.4371	13875	26.4371	down	down	correct
GTES.US	Gates Industrial Corporation plc	20250717	24.46	24.91	24.42	24.86	2170000	24.86	up	up	correct
GTLS.US	Chart Industries Inc	20250717	168.51	172.31	168.51	171.46	516600	171.46	up	up	correct
GTN.US	Gray Television Inc	20250717	5.16	5.25	5.09	5.16	1408500	5.16
GTNA.US	Gray Television Inc	20250717	11.3	11.9	10	10	8707	10	down	down	correct
GTY.US	Getty Realty Corp	20250717	27.1	27.35	26.9	27.09	365404	27.09	down	up	incorrect
GUG.US	GUG	20250717	15.26	15.34	15.19	15.28	74700	15.165	up	down	incorrect
GUT.US	The Gabelli Utility Trust	20250717	6.09	6.1	6	6.08	243700	6.03	down	up	incorrect
GVA.US	Granite Construction Incorporated	20250717	92.82	94.61	92.42	93.94	547500	93.94	up	down	incorrect
GWRE.US	Guidewire Software Inc	20250717	220.07	222.915	219.79	221.15	549811	221.15	up	down	incorrect
GWW.US	W.W. Grainger Inc	20250717	1044.14	1048.97	1011.09	1022.17	676000	1019.7386	down	down	correct
H.US	Hyatt Hotels Corporation	20250717	147	148.55	145.19	147.41	983400	147.41	up	up	correct
HAE.US	Haemonetics Corporation	20250717	74.38	74.88	72.34	73.45	758800	73.45	down	down	correct
HAL.US	Halliburton Company	20250717	21.1	21.6	21.05	21.54	9927300	21.54	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20250717	25.99	27.24	25.92	26.49	1596800	26.49	up	down	incorrect
HAYW.US	Hayward Holdings Inc	20250717	14.41	14.745	14.395	14.71	1506047	14.71	up	down	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20250717	18.7	18.97	18.51	18.58	19000	18.58	down	up	incorrect
HBI.US	Hanesbrands Inc	20250717	4.4	4.57	4.4	4.56	4561700	4.56	up	down	incorrect
HBM.US	Hudbay Minerals Inc	20250717	10.02	10.04	9.68	9.8	8883565	9.8	down	up	incorrect
HCA.US	HCA Healthcare Inc	20250717	361.51	365.51	358.06	362.6	1226100	362.6	up	down	incorrect
HCC.US	Warrior Met Coal Inc	20250717	49.38	53.01	49.38	52.68	896600	52.6094	up	down	incorrect
HCI.US	HCI Group Inc	20250717	142.41	144.23	141.51	144.03	130600	143.6645	up	up	correct
HCXY.US	Hercules Capital Inc	20250717	25	25	25	25	1300	25
HD.US	The Home Depot Inc	20250717	356.54	360.32	354.66	359.04	3128900	359.04	up	up	correct
HDB.US	HDFC Bank Limited	20250717	75.24	76.43	75.16	76.14	2268800	75.2219	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20250717	10.67	10.78	10.6	10.66	1315000	10.66	down	down	correct
HEI.US	HEICO Corporation	20250717	321.32	322.7	319.43	321.04	271519	321.04	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20250717	10.49	10.53	10.49	10.5	25600	10.5	up	up	correct
HES.US	Hess Corporation	20250717	147.12	149.66	146.04	148.97	3168255	148.97	up	up	correct
HESM.US	Hess Midstream LP	20250717	38.18	38.51	38.01	38.41	938500	37.7326	up	up	correct
HFRO.US	PA	20250717	16.28	16.29	16.0228	16.17	16621	16.17	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20250717	0.0001	0.0001	0.0001	0.0001	2900	0.0001
HGLB.US	Highland Global Allocation Fund	20250717	8.4	8.455	8.34	8.37	67700	8.1953	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20250717	47.2	47.5	46.06	46.14	1862523	46.14	down	down	correct
HI.US	Hillenbrand Inc	20250717	21.12	21.95	21.12	21.62	395400	21.62	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20250717	120.05	122.57	120.05	122.33	2090500	122.33	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20250717	254	256.17	253.59	255.35	322800	255.35	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20250717	4.03	4.03	4	4	423900	3.9279	down	down	correct
HIPO.US	Hippo Holdings Inc	20250717	26.05	26.54	25.99	26.3	175162	26.3	up	up	correct
HIW.US	Highwoods Properties Inc	20250717	31.01	31.21	30.04	30.37	1027000	29.8512	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20250717	4.3	4.34	4.29	4.34	403821	4.242	up	up	correct
HL.US	PB	20250717	50.7501	50.7501	50.7501	50.7501	178	50.7501
HLF.US	Herbalife Nutrition Ltd	20250717	9.01	9.24	9.01	9.16	2028800	9.16	up	up	correct
HLI.US	Houlihan Lokey Inc	20250717	194.06	198.78	194.06	197.43	282800	197.43	up	up	correct
HLIO.US	Helios Technologies Inc.	20250717	35.33	37.14	35.33	36.93	411400	36.93	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20250717	273.27	274.48	270.04	272.21	1503860	272.21	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20250717	6.24	6.45	6.18	6.38	1567800	6.38	up	up	correct
HMC.US	Honda Motor Co. Ltd	20250717	30.08	30.4	30.06	30.36	1069800	30.36	up	up	correct
HMN.US	Horace Mann Educators Corporation	20250717	40.6	41.43	40.6	41.31	230500	41.31	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20250717	13.88	14.09	13.71	14.01	2595900	14.01	up	up	correct
HNI.US	HNI Corporation	20250717	50.78	52.02	50.78	51.68	229200	51.2758	up	down	incorrect
HOG.US	Harley	20250717	23.65	24.06	23.24	23.66	1345400	23.66	up	down	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20250717	29.09	29.66	28.37	29.13	2122200	28.9264	up	down	incorrect
HOV.US	Hovnanian Enterprises Inc	20250717	110.49	112.01	108.88	109.46	95500	109.46	down	up	incorrect
HP.US	Helmerich & Payne Inc	20250717	15.46	16.08	15.42	15.99	1739600	15.7722	up	down	incorrect
HPE.US	Hewlett Packard Enterprise Company	20250717	20.89	21.16	20.6	20.83	18801600	20.83	down	up	incorrect
HPF.US	John Hancock Preferred Income Fund II	20250717	15.82	15.88	15.79	15.87	40100	15.7478	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20250717	15.9	16.03	15.9	16.02	48100	15.8963	up	up	correct
HPP.US	P	20250717	14.9	14.9	14.4	14.6	19292	14.6	down	down	correct
HPQ.US	HP Inc	20250717	24.56	24.81	24.31	24.75	6757978	24.75	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20250717	14.19	14.32	14.19	14.27	87400	14.163	up	up	correct
HQH.US	Tekla Healthcare Investors	20250717	15.7	15.83	15.69	15.77	244900	15.291	up	up	correct
HQL.US	Tekla Life Sciences Investors	20250717	13.07	13.23	13.07	13.16	111800	12.7666	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20250717	15.96	16.27	15.95	16.2	3852800	15.9668	up	up	correct
HRB.US	H&R Block Inc	20250717	55.75	56.35	55.37	55.49	991600	55.49	down	down	correct
HRI.US	Herc Holdings Inc	20250717	133.86	138.49	133.49	137.2	392400	136.3898	up	up	correct
HRL.US	Hormel Foods Corporation	20250717	30	30.09	29.32	29.68	3134200	29.68	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20250717	21.47	21.933	21.36	21.54	297600	21.54	up	up	correct
HSBC.US	HSBC Holdings plc	20250717	62.38	63.28	62.35	63.25	1247000	62.7692	up	up	correct
HSY.US	The Hershey Company	20250717	166.01	171.7	165.62	171.23	2096500	169.9286	up	up	correct
HTD.US	John Hancock Tax	20250717	24.08	24.14	24	24.1	81200	23.9446	up	up	correct
HTFB.US	Horizon Technology Finance Corporation	20250717	24.8	24.8	24.8	24.8	0	24.8
HTGC.US	Hercules Capital Inc	20250717	19.24	19.435	19.22	19.43	1018871	19.03	up	up	correct
HTH.US	Hilltop Holdings Inc	20250717	30.79	31.68	30.79	31.35	662300	31.1779	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20250717	7.77	7.91	7.66	7.89	3444269	7.89	up	up	correct
HUBB.US	Hubbell Incorporated	20250717	421.8	437.84	421.8	437.23	522594	437.23	up	up	correct
HUBS.US	HubSpot Inc	20250717	541	546.1	526.97	528.6	927300	528.6	down	down	correct
HUM.US	Humana Inc	20250717	225.24	227.72	216.65	223.55	1775500	223.55	down	down	correct
HUN.US	Huntsman Corporation	20250717	11.33	11.64	11.25	11.3	3216100	11.3	down	down	correct
HUYA.US	HUYA Inc	20250717	3.11	3.33	3.05	3.25	4974300	3.25	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20250717	20.88	21.14	20.78	20.87	76800	20.5841	down	down	correct
HWM.US	Howmet Aerospace Inc	20250717	185.99	189.48	185.25	188.83	3041000	188.7052	up	up	correct
HXL.US	Hexcel Corporation	20250717	59.14	60.81	59.06	60.71	1219400	60.5411	up	up	correct
HY.US	Hyster	20250717	40.63	41.45	40.17	41.03	51900	41.03	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20250717	11.96	12.02	11.94	12.01	56200	11.8199	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20250717	9.71	9.73	9.69	9.7	494228	9.6222	down	down	correct
HZO.US	MarineMax Inc	20250717	24.66	25.18	24.45	24.47	179500	24.47	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20250717	7	7.03	6.96	7.02	21900	6.9544	up	up	correct
IAG.US	IAMGOLD Corporation	20250717	7.04	7.07	6.89	7.02	13746100	7.02	down	down	correct
IBM.US	International Business Machines Corporation	20250717	281.5	283.46	280.9	282	3337200	280.1062	up	down	incorrect
IBN.US	ICICI Bank Limited	20250717	33	33.24	32.95	33.23	4210300	32.9692	up	down	incorrect
IBP.US	Installed Building Products Inc	20250717	189.52	192.74	189.52	191.77	335100	191.77	up	up	correct
ICE.US	Intercontinental Exchange Inc	20250717	180.33	182.15	180	181.94	1806800	181.94	up	up	correct
ICL.US	ICL Group Ltd	20250717	6.75	6.789	6.74	6.75	433200	6.75
ICR.US	P	20250717	18.4541	18.5103	18.3	18.3	7822	18.3	down	down	correct
IDA.US	IDACORP Inc	20250717	118.42	119.88	117.86	118.93	411900	118.1207	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20250717	11.73	11.74	11.7	11.74	20400	11.6413	up	up	correct
IDT.US	IDT Corporation	20250717	57.65	59.67	56.69	56.84	234300	56.84	down	down	correct
IEX.US	IDEX Corporation	20250717	180.33	184.25	180.33	183.96	498614	183.96	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20250717	74.14	75.07	73.935	75.03	1120464	75.03	up	up	correct
IFN.US	The India Fund Inc	20250717	16.13	16.13	16	16.07	171000	15.6362	down	down	correct
IFS.US	Intercorp Financial Services Inc	20250717	36.87	37.656	36.535	37.63	112051	37.63	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20250717	9.74	9.75	9.67	9.71	63600	9.6245	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20250717	5.78	5.78	5.76	5.77	147100	5.7194	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20250717	16.37	16.55	16.24	16.46	20500	16.3184	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20250717	5.11	5.15	5.1	5.13	782700	5.0069	up	up	correct
IGT.US	International Game Technology PLC	20250717	14.59	14.72	14.39	14.41	2686737	14.2171	down	down	correct
IH.US	iHuman Inc	20250717	2.45	3.24	2.45	3.04	339165	3.04	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20250717	5.85	5.92	5.85	5.87	25100	5.8153	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20250717	117.13	117.38	115.13	116.31	291700	115.7421	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20250717	27.6	27.89	27.6	27.75	21400	27.75	up	up	correct
IIIN.US	Insteel Industries Inc	20250717	39.96	41.64	35.76	36.08	509700	36.08	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20250717	11.43	11.43	11.33	11.36	173700	11.2856	down	down	correct
IIPR.US	PA	20250717	24.75	24.94	24.7	24.92	23917	24.92	up	up	correct
IMAX.US	IMAX Corporation	20250717	27.83	28.68	27.61	28.54	1180400	28.54	up	up	correct
INFA.US	Informatica Inc.	20250717	24.5	24.57	24.45	24.54	16539200	24.54	up	up	correct
INFO.US	IHS Markit Ltd	20250717	21.82	22.26	21.82	22.26	1800	22.26	up	up	correct
INFY.US	Infosys Limited	20250717	18.36	18.52	18.28	18.47	13528000	18.47	up	up	correct
ING.US	ING Groep N.V	20250717	22.53	22.74	22.53	22.73	2447500	22.3533	up	up	correct
INGR.US	Ingredion Incorporated	20250717	131	135.9	128.65	134.54	1233100	134.54	up	up	correct
INN.US	Summit Hotel Properties Inc	20250717	5.36	5.49	5.23	5.23	1144500	5.1538	down	down	correct
INSP.US	Inspire Medical Systems Inc	20250717	126.62	129.205	126.14	127.97	631200	127.97	up	up	correct
INVH.US	Invitation Homes Inc	20250717	32.23	32.365	32.065	32.26	3141300	32.26	up	down	incorrect
IP.US	International Paper Company	20250717	51.32	51.52	50.5	50.91	2631300	50.417	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20250717	24.85	24.9	24.12	24.13	9568400	24.13	down	up	incorrect
IPI.US	Intrepid Potash Inc	20250717	33.76	34.02	33.18	33.31	237200	33.31	down	up	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20250717	9.28	9.29	9.21	9.22	390100	9.1587	down	up	incorrect
IQV.US	IQVIA Holdings Inc	20250717	158.32	163.83	157.78	163.25	2194900	163.25	up	down	incorrect
IR.US	Ingersoll Rand Inc	20250717	86.33	87.832	86.085	87.75	2493900	87.7283	up	down	incorrect
IRM.US	Iron Mountain Incorporated	20250717	98.11	99.06	97.435	98.69	1097425	98.69	up	up	correct
IRT.US	Independence Realty Trust Inc	20250717	17.28	17.45	17.25	17.27	2025200	17.27	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20250717	14.1	14.19	14.03	14.05	83300	13.9487	down	down	correct
IT.US	Gartner Inc	20250717	363.35	368.73	352.37	361.41	1045400	361.41	down	down	correct
ITGR.US	Integer Holdings Corporation	20250717	116.55	117.58	114.21	114.64	554700	114.64	down	down	correct
ITT.US	ITT Inc	20250717	157.89	159.72	157.89	159.2	353200	159.2	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20250717	6.34	6.47	6.33	6.45	33163320	6.3824	up	up	correct
ITW.US	Illinois Tool Works Inc	20250717	256.82	258.84	256.36	257.7	806500	257.7	up	up	correct
IVR.US	PC	20250717	24.1436	24.2359	23.9852	24.1026	5111	24.1026	down	down	correct
IVT.US	Inventrust Properties Corp	20250717	26.99	27.2	26.91	27.02	333100	27.02	up	up	correct
IVZ.US	Invesco Ltd	20250717	16.85	17.3	16.85	17.28	5059000	17.1114	up	up	correct
IX.US	ORIX Corporation	20250717	22.2	22.31	22.18	22.29	161100	22.29	up	up	correct
J.US	Jacobs Engineering Group Inc	20250717	138	140.03	137.35	139.3	959900	138.9974	up	up	correct
JBGS.US	JBG SMITH Properties	20250717	18.07	18.28	17.93	18.16	683300	18.002	up	up	correct
JBL.US	Jabil Inc	20250717	218.27	222.98	217.63	222.23	1462300	222.1482	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20250717	15.39	15.53	15.39	15.44	15300	15.44	up	up	correct
JCI.US	Johnson Controls International plc	20250717	107.06	109.02	106.9	108.95	3512100	108.95	up	up	correct
JEF.US	Jefferies Financial Group Inc	20250717	54.66	56.58	54.52	56.32	1509900	55.946	up	down	incorrect
JELD.US	JELD	20250717	4.14	4.335	4.1	4.24	1036600	4.24	up	down	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20250717	7.21	7.28	7.21	7.26	29900	7.26	up	down	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20250717	8.47	8.48	8.45	8.47	365942	8.3853
JGH.US	Nuveen Global High Income Fund	20250717	12.96	13.0215	12.9033	12.98	46439	12.8811	up	down	incorrect
JHG.US	Janus Henderson Group plc	20250717	40.88	41.99	40.88	41.68	1149400	41.2894	up	down	incorrect
JHI.US	John Hancock Investors Trust	20250717	13.86	13.92	13.82	13.89	7900	13.89	up	up	correct
JHS.US	John Hancock Income Securities Trust	20250717	11.18	11.24	11.18	11.23	16000	11.23	up	up	correct
JHX.US	James Hardie Industries plc	20250717	26.71	26.73	26.3	26.56	5288400	26.56	down	down	correct
JILL.US	J.Jill Inc	20250717	14.84	15.51	14.84	15.04	62800	15.04	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20250717	23.31	23.68	23.07	23.19	388500	23.19	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20250717	249.96	252.86	248.07	251.88	348300	251.88	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20250717	18.92	18.99	18.9	18.95	7600	18.7958	up	up	correct
JMIA.US	Jumia Technologies AG	20250717	4.54	4.9	4.5	4.59	4100666	4.59	up	up	correct
JMM.US	Nuveen Multi	20250717	6.34	6.35	6.34	6.35	4600	6.3208	up	up	correct
JNJ.US	Johnson & Johnson	20250717	163.18	164.7	162.297	162.98	11295750	162.98	down	down	correct
JOBY.US	WT	20250717	6.43	7.189	5.71	7.17	649233	7.17	up	up	correct
JOE.US	The St. Joe Company	20250717	50.34	51.11	49.92	49.92	229500	49.7774	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20250717	9.56	9.69	9.56	9.59	36900	9.5079	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20250717	8.05	8.06	8.04	8.05	577600	7.9839
JPI.US	Nuveen Preferred and Income Term Fund	20250717	20.43	20.64	20.34	20.46	38200	20.2941	up	up	correct
JPM.US	PL	20250717	19.5	19.75	19.4801	19.64	171867	19.3518	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20250717	5.43	5.46	5.42	5.44	635900	5.3865	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20250717	13.02	13.16	13	13.04	198200	12.9097	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20250717	7.85	7.92	7.81	7.83	152200	7.83	down	down	correct
K.US	Kellogg Company	20250717	79.75	80.01	79.71	79.98	2417700	79.98	up	up	correct
KAI.US	Kadant Inc	20250717	325.27	336	325.27	334.59	90700	334.59	up	up	correct
KAR.US	KAR Auction Services Inc	20250717	24.93	25.43	24.93	25.36	1166500	25.36	up	up	correct
KB.US	KB Financial Group Inc	20250717	82.27	83.14	81.98	82.74	225900	82.74	up	up	correct
KBH.US	KB Home	20250717	54.88	55.78	54.66	55.6	1775500	55.363	up	up	correct
KBR.US	KBR Inc	20250717	46.63	47.5	46.63	47.07	970500	47.07	up	up	correct
KEN.US	Kenon Holdings Ltd	20250717	46.83	47.2	46.575	46.93	16200	46.93	up	up	correct
KEP.US	Korea Electric Power Corporation	20250717	13.28	13.38	13.16	13.33	1011100	13.33	up	up	correct
KEX.US	Kirby Corporation	20250717	113.4	116.94	113.18	115.76	587300	115.76	up	up	correct
KEY.US	PK	20250717	21.58	21.61	21.3801	21.61	19592	21.61	up	up	correct
KEYS.US	Keysight Technologies Inc	20250717	160.29	163.42	160.265	163.06	803200	163.06	up	up	correct
KF.US	The Korea Fund Inc	20250717	27.29	27.34	27.25	27.34	6000	27.34	up	up	correct
KFS.US	Kingsway Financial Services Inc	20250717	14.37	14.91	14.23	14.55	68400	14.55	up	up	correct
KFY.US	Korn Ferry	20250717	73.6	74.76	73.4	74.5	437300	74.5	up	up	correct
KGC.US	Kinross Gold Corporation	20250717	15.32	15.5	15.1	15.43	13430000	15.4057	up	up	correct
KIM.US	PM	20250717	20.41	20.6	20.35	20.5	8359	20.5	up	up	correct
KIND.US	Nextdoor Holdings Inc.	20250717	1.85	1.92	1.8	1.87	2766076	1.87	up	up	correct
KIO.US	KKR Income Opportunities Fund	20250717	12.53	12.67	12.53	12.64	709100	12.5198	up	up	correct
KKRS.US	KKRS	20250717	17.65	17.789	17.65	17.77	12700	17.77	up	up	correct
KMB.US	Kimberly	20250717	127	128.49	126.27	127.91	1942700	127.91	up	up	correct
KMI.US	Kinder Morgan Inc	20250717	27.2	27.68	26.89	27.49	24725400	27.2029	up	down	incorrect
KMPR.US	Kemper Corporation	20250717	60.63	62.08	60.63	62.02	546900	61.6468	up	down	incorrect
KMT.US	Kennametal Inc	20250717	24.31	24.92	24.31	24.85	1009200	24.6055	up	down	incorrect
KMX.US	CarMax Inc	20250717	62.81	63.11	61.52	62.28	2887000	62.28	down	up	incorrect
KN.US	Knowles Corporation	20250717	17.61	17.95	17.53	17.83	544900	17.83	up	down	incorrect
KNOP.US	KNOT Offshore Partners LP	20250717	7.18	7.43	7.08	7.3	65700	7.2729	up	up	correct
KNX.US	Knight	20250717	45.08	45.85	45.08	45.6	1199200	45.6	up	up	correct
KO.US	The Coca	20250717	69.81	70.69	69.51	70.59	20464700	70.59	up	up	correct
KODK.US	Eastman Kodak Company	20250717	6.69	6.97	6.69	6.85	1183000	6.85	up	up	correct
KOF.US	Coca	20250717	89.45	91.59	89.45	91.07	248000	91.07	up	up	correct
KOP.US	Koppers Holdings Inc	20250717	32.26	32.52	32.17	32.26	105600	32.26
KORE.US	KORE Group Holdings Inc	20250717	2.61	2.85	2.585	2.81	36859	2.81	up	up	correct
KOS.US	Kosmos Energy Ltd	20250717	1.92	2.06	1.9025	2.05	6308026	2.05	up	up	correct
KR.US	The Kroger Co	20250717	71.91	72.5	71.62	72.22	6731900	71.8549	up	up	correct
KRC.US	Kilroy Realty Corporation	20250717	36.6	36.96	36.2	36.72	1107600	36.72	up	up	correct
KREF.US	PA	20250717	19.77	19.77	19.5	19.5	7926	19.5	down	down	correct
KRG.US	Kite Realty Group Trust	20250717	22.39	22.68	22.33	22.6	1407400	22.6	up	up	correct
KRO.US	Kronos Worldwide Inc	20250717	6.31	6.52	6.31	6.46	180300	6.46	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20250717	14.23	14.41	14.15	14.38	547000	13.9989	up	up	correct
KSS.US	Kohl's Corporation	20250717	9.44	9.68	9.42	9.63	3857900	9.63	up	up	correct
KT.US	KT Corporation	20250717	21	21.09	20.8	20.98	833200	20.7568	down	down	correct
KTB.US	Kontoor Brands Inc	20250717	63.95	65.43	63.95	64.9	593100	64.9	up	up	correct
KTF.US	DWS Municipal Income Trust	20250717	8.72	8.73	8.65	8.65	143700	8.5279	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20250717	28.72	28.72	28.72	28.72	300	28.72
KTN.US	Credit	20250717	26.09	26.1	26.01	26.1	3600	26.1	up	up	correct
KUKE.US	Kuke Music Holding Limited	20250717	2.91	2.96	2.91	2.96	1600	2.96	up	up	correct
KW.US	Kennedy	20250717	7.41	7.48	7.37	7.39	943700	7.39	down	down	correct
KWR.US	Quaker Chemical Corporation	20250717	117.54	122.9	117.08	121.73	201900	121.73	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20250717	12.3	12.36	12.25	12.31	259000	12.2303	up	up	correct
L.US	Loews Corporation	20250717	90.76	92.37	90.72	92.18	827000	92.1195	up	up	correct
LAC.US	Lithium Americas Corp	20250717	3.2	3.46	3.07	3.33	29477645	3.33	up	down	incorrect
LAD.US	Lithia Motors Inc	20250717	330.16	331.13	305	307.66	629100	307.0821	down	up	incorrect
LADR.US	Ladder Capital Corp	20250717	11.16	11.26	11.07	11.07	1656200	11.07	down	up	incorrect
LAW.US	CS Disco Inc.	20250717	4.17	4.28	4.16	4.16	121100	4.16	down	up	incorrect
LAZ.US	Lazard Ltd	20250717	52.41	54.57	52.15	54.16	1234800	53.6205	up	down	incorrect
LBRT.US	Liberty Oilfield Services Inc	20250717	11.2	11.61	11.1301	11.6	5603929	11.6	up	up	correct
LC.US	LendingClub Corporation	20250717	12.64	13.13	12.605	13.03	2246500	13.03	up	up	correct
LCII.US	LCI Industries	20250717	96.2	98.68	96.2	97.91	289800	97.91	up	up	correct
LDI.US	loanDepot Inc	20250717	1.66	1.6791	1.5393	1.64	2930535	1.64	down	down	correct
LDOS.US	Leidos Holdings Inc	20250717	161	163.2	160.82	162.71	563200	162.71	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20250717	21.21	21.28	21.19	21.24	54600	21.1105	up	up	correct
LEA.US	Lear Corporation	20250717	106.15	107.46	105.25	105.86	571000	105.86	down	down	correct
LEG.US	Leggett & Platt Incorporated	20250717	9.79	10.04	9.77	9.98	1908000	9.98	up	up	correct
LEN.US	Lennar Corporation	20250717	109.28	110.43	108.99	109.7	1634500	109.7	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20250717	5.86	5.86	5.75	5.77	236000	5.7475	down	down	correct
LEVI.US	Levi Strauss & Co	20250717	20.96	21.165	20.815	21.06	2208300	20.9202	up	up	correct
LFT.US	PA	20250717	21.47	21.47	21.47	21.47	8	21.47
LGI.US	Lazard Global Total Return and Income Fund Inc	20250717	16.64	16.72	16.55	16.64	39300	16.4986
LH.US	Laboratory Corporation of America Holdings	20250717	245.2	247.98	244.45	247.24	645100	247.24	up	up	correct
LHX.US	L3Harris Technologies Inc	20250717	263.97	266.82	263.51	265.51	1469900	265.51	up	up	correct
LII.US	Lennox International Inc	20250717	599.89	612.71	598.12	611.85	205500	611.85	up	up	correct
LIN.US	Linde plc	20250717	458.85	462.12	457.065	461.29	1514971	461.29	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20250717	1.47	1.47	1.36	1.45	2900	1.45	down	down	correct
LLY.US	Eli Lilly and Company	20250717	786.79	790	760.02	761.5	4107300	759.8311	down	down	correct
LMND.US	Lemonade Inc	20250717	40.15	41.18	39.96	40.73	1599272	40.73	up	up	correct
LMT.US	Lockheed Martin Corporation	20250717	470.5	474.4	467.71	469.2	926150	469.2	down	up	incorrect
LNC.US	Lincoln National Corporation	20250717	33.36	34.62	33.3	34.48	1933000	34.48	up	down	incorrect
LND.US	BrasilAgro	20250717	3.8	3.8	3.76	3.78	16900	3.78	down	up	incorrect
LNN.US	Lindsay Corporation	20250717	135.6	138.75	135.6	138.64	185400	138.2755	up	down	incorrect
LOCL.US	Local Bounti Corporation	20250717	2.54	2.67	2.518	2.67	24900	2.67	up	down	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20250717	10.37	10.805	10.37	10.53	321000	10.53	up	up	correct
LOW.US	Lowe's Companies Inc	20250717	216.35	219.03	215.85	218.58	2474000	217.4236	up	up	correct
LPG.US	Dorian LPG Ltd	20250717	27.58	28.9	27.478	28.68	599400	28.1138	up	up	correct
LPL.US	LG Display Co. Ltd	20250717	3.41	3.47	3.37	3.47	178500	3.47	up	up	correct
LPX.US	Louisiana	20250717	87.34	89.03	87.34	88.56	576800	88.3129	up	up	correct
LRN.US	Stride Inc	20250717	131.78	133.81	131.78	132.75	518300	132.75	up	up	correct
LSPD.US	Lightspeed POS Inc	20250717	12.28	12.54	12.28	12.35	390446	12.35	up	up	correct
LTC.US	LTC Properties Inc	20250717	35.17	35.44	34.85	34.85	438300	34.4815	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20250717	30.37	30.685	30.07	30.39	2491900	30.39	up	up	correct
LU.US	Lufax Holding Ltd	20250717	2.76	2.81	2.741	2.77	1096900	2.77	up	up	correct
LUMN.US	Lumen Technologies Inc	20250717	4.52	4.585	4.32	4.39	10451773	4.39	down	down	correct
LUV.US	Southwest Airlines Co	20250717	37.63	37.96	36.3	36.47	15297200	36.47	down	down	correct
LVS.US	Las Vegas Sands Corp	20250717	49.14	49.35	48.62	48.93	8021600	48.6966	down	down	correct
LW.US	Lamb Weston Holdings Inc	20250717	50.16	50.62	49.745	50.49	2645100	50.1627	up	up	correct
LXFR.US	Luxfer Holdings PLC	20250717	12.03	12.38	11.91	12.3	119800	12.17	up	up	correct
LXP.US	PC	20250717	46.61	46.61	46.52	46.52	849	45.7189	down	down	correct
LXU.US	LSB Industries Inc	20250717	8.34	8.53	8.34	8.49	327400	8.49	up	up	correct
LYB.US	LyondellBasell Industries N.V	20250717	62.3	63.47	62	63.3	2338800	61.8244	up	up	correct
LYG.US	Lloyds Banking Group plc	20250717	4.19	4.23	4.1801	4.22	7530155	4.1566	up	up	correct
LYV.US	Live Nation Entertainment Inc	20250717	147.92	151.57	147.33	150.72	2307100	150.72	up	up	correct
LZB.US	La	20250717	37.78	38.51	37.78	38.17	393300	38.17	up	up	correct
M.US	Macy's Inc	20250717	12.04	12.14	11.87	12	5368835	12	down	down	correct
MA.US	Mastercard Incorporated	20250717	552.98	557.38	550.51	555.61	2722000	555.61	up	up	correct
MAA.US	PI	20250717	54.578	54.578	54.578	54.578	31	54.578
MAC.US	The Macerich Company	20250717	16.48	16.77	16.45	16.63	1583600	16.63	up	up	correct
MAIN.US	Main Street Capital Corporation	20250717	64.65	65.23	64.49	64.82	532000	64.5598	up	up	correct
MAN.US	ManpowerGroup Inc	20250717	47.19	47.34	42.81	44.36	3000400	44.36	down	down	correct
MANU.US	Manchester United plc	20250717	17.78	18.02	17.64	17.76	175400	17.76	down	down	correct
MAS.US	Masco Corporation	20250717	65.16	66.04	65.1	65.88	1216200	65.5855	up	up	correct
MATX.US	Matson Inc	20250717	110.89	112.97	110.89	111.62	394800	111.267	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20250717	8.2	8.21	8.14	8.15	48600	8.117	down	down	correct
MAX.US	MediaAlpha Inc	20250717	10.4	10.52	10.285	10.46	597505	10.46	up	up	correct
MBI.US	MBIA Inc	20250717	4.54	4.79	4.54	4.76	213500	4.76	up	up	correct
MC.US	Moelis & Company	20250717	70.59	72.5	70.3	71.83	899400	71.1492	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20250717	73.16	77.09	73.16	76.32	145800	76.1631	up	up	correct
MCD.US	McDonald's Corporation	20250717	299.77	302.45	298.42	300.37	3134300	300.37	up	up	correct
MCI.US	Barings Corporate Investors	20250717	21.25	21.6	21.05	21.38	19700	21.38	up	up	correct
MCK.US	McKesson Corporation	20250717	713.39	716.2	700.5	710.28	402200	710.28	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20250717	6.19	6.23	6.18	6.23	32900	6.1702	up	up	correct
MCO.US	Moody's Corporation	20250717	499.9	504.66	497.155	502.43	880877	501.5241	up	up	correct
MCR.US	MFS Charter Income Trust	20250717	6.29	6.3	6.27	6.28	117200	6.2357	down	up	incorrect
MCS.US	The Marcus Corporation	20250717	17.15	17.31	16.98	17.24	163000	17.1524	up	down	incorrect
MCW.US	Mister Car Wash Inc.	20250717	6.4	6.56	6.4	6.49	1290311	6.49	up	down	incorrect
MCY.US	Mercury General Corporation	20250717	66.96	68.5	66.68	67.94	270200	67.94	up	down	incorrect
MD.US	MEDNAX Inc	20250717	12.82	12.97	12.68	12.84	746400	12.84	up	down	incorrect
MDT.US	Medtronic plc	20250717	89.535	89.69	88.35	89.53	6952025	89.53	down	down	correct
MDU.US	MDU Resources Group Inc	20250717	16.89	17.06	16.88	16.99	1449900	16.99	up	up	correct
MEC.US	Mayville Engineering Company Inc	20250717	15.76	16.015	15.65	15.84	77059	15.84	up	up	correct
MED.US	Medifast Inc	20250717	13.61	13.84	13.38	13.44	336200	13.44	down	down	correct
MEG.US	Montrose Environmental Group Inc	20250717	22.18	22.83	21.93	21.93	221850	21.93	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20250717	14.42	14.5	14.1	14.19	250500	13.9458	down	down	correct
MEI.US	Methode Electronics Inc	20250717	6.66	6.78	6.615	6.75	456558	6.6786	up	up	correct
MER.US	PK	20250717	25.22	25.26	25.2	25.23	73679	25.23	up	up	correct
MET.US	PF	20250717	19.85	19.98	19.85	19.95	299181	19.95	up	up	correct
MFA.US	PC	20250717	24.2	24.2367	24.14	24.22	11455	24.22	up	up	correct
MFC.US	Manulife Financial Corporation	20250717	30.31	30.99	30.17	30.91	1985000	30.5877	up	up	correct
MFG.US	Mizuho Financial Group Inc	20250717	5.53	5.61	5.52	5.6	4658000	5.6	up	up	correct
MFM.US	MFS Municipal Income Trust	20250717	5.08	5.09	5.03	5.06	310300	5.0362	down	up	incorrect
MG.US	Mistras Group Inc	20250717	8.02	8.05	7.92	7.99	101400	7.99	down	down	correct
MGA.US	Magna International Inc	20250717	42.08	42.78	41.96	42.63	1198700	42.1677	up	up	correct
MGF.US	MFS Government Markets Income Trust	20250717	3.07	3.08	3.04	3.06	66700	3.0411	down	up	incorrect
MGM.US	MGM Resorts International	20250717	37.55	38.15	37.41	37.57	3705100	37.57	up	down	incorrect
MGR.US	Affiliated Managers Group Inc	20250717	20.7	21.19	20.7	21.18	30300	21.18	up	down	incorrect
MGRB.US	MGRB	20250717	17.02	17.48	17.02	17.449	25000	17.449	up	down	incorrect
MGRD.US	MGRD	20250717	15.49	15.65	15.363	15.65	8100	15.65	up	down	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20250717	22.61	23.125	22.56	23.1	2548600	22.9526	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20250717	11.06	11.12	11.05	11.11	116600	11.0509	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20250717	6.83	6.88	6.78	6.8	71900	6.7314	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20250717	9.01	9.02	8.94	8.95	66600	8.915	down	down	correct
MHK.US	Mohawk Industries Inc	20250717	108.9	111.78	108.9	111.25	866500	111.25	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20250717	14.53	14.53	14.53	14.53	0	14.53
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20250717	9.65	9.65	9.6	9.62	79616	9.5688	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20250717	17.048	17.11	17.04	17.11	2285	16.6534	up	up	correct
MIN.US	MFS Intermediate Income Trust	20250717	2.65	2.67	2.64	2.64	194200	2.6209	down	down	correct
MIO.US	MIO	20250717	11.61	11.615	11.5	11.56	121800	11.51	down	down	correct
MIR.US	Mirion Technologies Inc	20250717	21.33	21.755	21.29	21.73	1985700	21.73	up	up	correct
MITT.US	PC	20250717	25.1501	25.1769	25.1501	25.1501	660	25.1501
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20250717	10.84	10.84	10.7	10.7	78900	10.6481	down	down	correct
MKC.US	V	20250717	70.72	72.78	70.72	72.78	700	72.78	up	up	correct
MKL.US	Markel Corporation	20250717	1986.63	2025.83	1980.01	2020.08	42300	2020.08	up	up	correct
MLI.US	Mueller Industries Inc	20250717	85.09	86.43	84.73	85.82	1316000	85.82	up	up	correct
MLM.US	Martin Marietta Materials Inc	20250717	546.36	553.31	543.19	553.09	308600	553.09	up	up	correct
MLNK.US	MeridianLink Inc.	20250717	16.33	16.59	16.32	16.34	193600	16.34	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20250717	17.12	17.97	17.02	17.34	21200	17.34	up	up	correct
MLR.US	Miller Industries Inc	20250717	43.11	44	43.08	43.56	57800	43.56	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20250717	214.99	216.32	209.25	211.04	3589700	210.1347	down	up	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20250717	14.63	14.63	14.43	14.52	85000	14.4609	down	up	incorrect
MMI.US	Marcus & Millichap Inc	20250717	31.13	31.83	31.13	31.43	141200	31.43	up	down	incorrect
MMM.US	3M Company	20250717	157.26	159.47	156.79	159.04	5024200	158.3085	up	down	incorrect
MMS.US	Maximus Inc	20250717	71.15	72.36	71.13	71.34	317900	71.0867	up	up	correct
MMT.US	MFS Multimarket Income Trust	20250717	4.63	4.64	4.62	4.63	110100	4.5965
MMU.US	Western Asset Managed Municipals Fund Inc	20250717	9.94	9.94	9.83	9.88	123800	9.77	down	down	correct
MNSO.US	MINISO Group Holding Limited	20250717	17.62	17.97	17.62	17.84	553544	17.84	up	up	correct
MO.US	Altria Group Inc	20250717	58.7	59.56	57.5	57.98	12501416	57.98	down	down	correct
MOD.US	Modine Manufacturing Company	20250717	91.29	97.91	90.96	97.47	1411000	97.47	up	up	correct
MOG.US	A	20250717	189.21	194.56	189.21	192.91	287877	192.6166	up	up	correct
MOGU.US	MOGU Inc	20250717	2.5	2.583	2.46	2.51	18700	2.51	up	up	correct
MOH.US	Molina Healthcare Inc	20250717	210	213.42	200.63	204.25	1774200	204.25	down	down	correct
MOS.US	The Mosaic Company	20250717	35.3	35.5	34.71	35.27	5249500	35.27	down	down	correct
MOV.US	Movado Group Inc	20250717	16.33	16.49	16.2	16.36	125800	16.36	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20250717	10.65	10.66	10.55	10.56	23300	10.4955	down	down	correct
MPC.US	Marathon Petroleum Corporation	20250717	172.86	174.68	172.43	174.17	1619726	173.2058	up	up	correct
MPLX.US	MPLX LP	20250717	50.45	50.58	50.06	50.52	958600	49.5816	up	up	correct
MPV.US	Barings Participation Investors	20250717	19.45	19.75	19.42	19.5	14700	19.5	up	up	correct
MPW.US	Medical Properties Trust Inc	20250717	4.1	4.17	4.08	4.13	7647100	4.13	up	up	correct
MPX.US	Marine Products Corporation	20250717	8.52	8.57	8.46	8.5	20900	8.3583	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20250717	9.46	9.46	9.36	9.41	55400	9.3602	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20250717	10.94	10.96	10.87	10.92	149248	10.8631	down	down	correct
MRC.US	MRC Global Inc	20250717	13.67	14.2	13.59	13.99	1691000	13.99	up	up	correct
MRK.US	Merck & Co. Inc	20250717	81.98	82.66	81.3355	81.52	8984797	81.52	down	down	correct
MS.US	PL	20250717	19.9849	20.14	19.9401	20.13	60135	20.13	up	down	incorrect
MSA.US	MSA Safety Incorporated	20250717	171.25	175.38	171.2	175.15	193300	174.6046	up	up	correct
MSB.US	Mesabi Trust	20250717	25.32	25.86	25.04	25.73	22500	25.6271	up	up	correct
MSC.US	Studio City International Holdings Limited	20250717	4.65	4.91	4.61	4.91	1900	4.91	up	up	correct
MSCI.US	MSCI Inc	20250717	575	581.82	569.41	580.18	647000	578.334	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20250717	7.54	7.56	7.5	7.5	62100	7.5	down	down	correct
MSI.US	Motorola Solutions Inc	20250717	415.21	422.5	413.865	421.04	793619	421.04	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20250717	86.57	87.29	85.9	87.17	780300	87.17	up	up	correct
MT.US	ArcelorMittal	20250717	32.54	32.79	32.45	32.6	1625100	32.6	up	up	correct
MTB.US	M&T Bank Corporation	20250717	192.86	195.85	190.22	195.6	1751600	195.6	up	up	correct
MTD.US	Mettler	20250717	1186.91	1208.7	1186.29	1205.6801	126600	1205.6801	up	up	correct
MTDR.US	Matador Resources Company	20250717	49.88	51.92	49.88	51.76	1818100	51.4208	up	up	correct
MTG.US	MGIC Investment Corporation	20250717	25.08	25.32	24.98	25.31	2532300	25.1695	up	up	correct
MTH.US	Meritage Homes Corporation	20250717	70.08	71.44	70.08	71.02	980700	71.02	up	up	correct
MTN.US	Vail Resorts Inc	20250717	158.63	159.95	156.33	158.06	753600	158.06	down	down	correct
MTR.US	Mesa Royalty Trust	20250717	5.6	5.68	5.58	5.63	4300	5.6035	up	up	correct
MTRN.US	Materion Corporation	20250717	85.17	89.96	85.17	88.63	221500	88.5168	up	up	correct
MTW.US	The Manitowoc Company Inc	20250717	12.44	12.715	12.42	12.64	252353	12.64	up	up	correct
MTX.US	Minerals Technologies Inc	20250717	56.7	57.9	56.7	57.51	312400	57.4076	up	up	correct
MTZ.US	MasTec Inc	20250717	174.75	177.38	174.415	176.57	963273	176.57	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20250717	10.33	10.36	10.16	10.25	101000	10.1957	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20250717	10.18	10.19	10.12	10.19	267200	10.1372	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20250717	9.44	9.44	9.35	9.37	72000	9.32	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20250717	13.29	13.45	13.28	13.42	2825900	13.42	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20250717	10.78	10.8	10.71	10.73	125000	10.6777	down	down	correct
MUR.US	Murphy Oil Corporation	20250717	24.15	24.77	24.15	24.74	2315800	24.3846	up	up	correct
MUSA.US	Murphy USA Inc	20250717	418	423.27	416.5	421.54	212500	420.9498	up	up	correct
MUX.US	McEwen Mining Inc	20250717	10.84	11.24	10.715	11.15	682900	11.15	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20250717	6.51	6.53	6.51	6.52	229200	6.485	up	up	correct
MVO.US	MV Oil Trust	20250717	5.62	5.8	5.56	5.77	109200	5.77	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20250717	10.09	10.12	10.06	10.09	78700	10.0367
MWA.US	Mueller Water Products Inc	20250717	24.67	25.41	24.61	25.37	1387900	25.3038	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20250717	3.95	4.15	3.91	4.15	395200	4.15	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20250717	10.47	10.52	10.47	10.5	1600	10.5	up	down	incorrect
MXF.US	The Mexico Fund Inc	20250717	17.18	17.32	17.16	17.25	27400	16.9966	up	down	incorrect
MXL.US	MaxLinear Inc	20250717	14.71	16.02	14.71	15.59	1630702	15.59	up	down	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20250717	9.94	9.97	9.9	9.95	191900	9.8964	up	up	correct
MYE.US	Myers Industries Inc	20250717	14.92	15.08	14.74	14.9	196500	14.9	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20250717	10.35	10.37	10.3	10.32	140700	10.2657	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20250717	9.31	9.31	9.25	9.27	75300	9.2198	down	up	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20250717	11.03	11.03	10.97	10.99	411000	10.9182	down	up	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20250717	11.17	11.18	11.09	11.1	798700	11.0262	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20250717	11.29	11.31	11.16	11.2	75300	11.1273	down	down	correct
NAT.US	Nordic American Tankers Limited	20250717	2.68	2.74	2.66	2.73	1523700	2.73	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20250717	11.82	11.83	11.69	11.69	7700	11.6187	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20250717	15.52	15.61	15.52	15.52	39000	15.4255
NBHC.US	National Bank Holdings Corporation	20250717	39.44	40.1	39.44	40.05	305200	40.05	up	up	correct
NBR.US	Nabors Industries Ltd	20250717	29.5	31.78	29.5	31.59	393100	31.59	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20250717	14.6	14.82	14.6	14.8	352100	14.7003	up	up	correct
NC.US	NACCO Industries Inc	20250717	39.45	40.35	39.45	40.11	5300	40.11	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20250717	8.56	8.56	8.49	8.49	52100	8.4613	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20250717	23.17	23.71	23.09	23.6	12123400	23.6	up	up	correct
NCV.US	PA	20250717	21.67	21.74	21.67	21.67	1308	21.67
NCZ.US	PA	20250717	20.75	20.795	20.72	20.78	1657	20.78	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20250717	10	10	9.93	9.95	125000	9.8871	down	down	correct
NE.US	Noble Corporation	20250717	26.59	27.05	26.54	26.91	1818700	26.91	up	up	correct
NEA.US	Nuveen AMT	20250717	10.8	10.82	10.69	10.75	1414000	10.6784	down	down	correct
NEM.US	Newmont Corporation	20250717	57.51	58.08	56.73	57.99	13669900	57.99	up	up	correct
NET.US	Cloudflare Inc	20250717	190.48	193.1	189.085	191.25	3594107	191.25	up	up	correct
NEU.US	NewMarket Corporation	20250717	734	739.77	731	737.57	58600	737.57	up	down	incorrect
NEXA.US	Nexa Resources S.A	20250717	4.88	4.89	4.76	4.83	14900	4.83	down	up	incorrect
NFG.US	National Fuel Gas Company	20250717	88	88.34	87.34	88.03	692600	88.03	up	down	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20250717	12.57	12.65	12.52	12.61	195500	12.61	up	up	correct
NGG.US	National Grid plc	20250717	71.04	71.4	70.82	71.17	812600	71.17	up	up	correct
NGL.US	PC	20250717	22.35	22.39	21.96	22.2325	8818	22.2325	down	down	correct
NGS.US	Natural Gas Services Group Inc	20250717	24.05	24.61	23.73	24.58	52600	24.4779	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20250717	39.75	40.6	39.51	39.89	146400	39.89	up	up	correct
NGVT.US	Ingevity Corporation	20250717	45.24	46.62	45.24	46.32	229500	46.32	up	up	correct
NHI.US	National Health Investors Inc	20250717	70.78	71.11	69.88	70.22	358400	70.22	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20250717	23.95	24.05	23.91	24.01	50800	24.01	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20250717	9.05	9.06	9.01	9.05	5500	9.0229
NINE.US	Nine Energy Service Inc	20250717	0.82	0.83	0.781	0.83	869100	0.83	up	down	incorrect
NIO.US	NIO Inc	20250717	4.13	4.49	4.11	4.4	116140100	4.4	up	down	incorrect
NJR.US	New Jersey Resources Corporation	20250717	46.11	46.42	45.53	45.79	853300	45.79	down	up	incorrect
NKE.US	NIKE Inc	20250717	72.12	73.21	72.04	72.98	9180400	72.98	up	down	incorrect
NKX.US	Nuveen California AMT	20250717	11.65	11.65	11.56	11.57	106600	11.4971	down	up	incorrect
NL.US	NL Industries Inc	20250717	6.47	6.5	6.1	6.41	26600	6.2	down	down	correct
NLY.US	PI	20250717	25.6	25.6	25.56	25.59	15180	25.59	down	down	correct
NMAI.US	Nuveen Multi	20250717	12.36	12.5	12.36	12.45	100100	12.3264	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20250717	10.31	10.31	10.184	10.21	133500	10.1419	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20250717	1.74	2.25	1.69	2.19	1273500	2.19	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20250717	9.98	9.98	9.91	9.93	15200	9.8917	down	down	correct
NMM.US	Navios Maritime Partners L.P	20250717	39.48	41	39.11	41	97300	40.9537	up	up	correct
NMR.US	Nomura Holdings Inc	20250717	6.29	6.36	6.29	6.35	624800	6.35	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20250717	11.33	11.33	11.14	11.15	41500	11.078	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20250717	11.61	11.65	11.57	11.61	101500	11.5376
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20250717	10.13	10.13	10.02	10.07	435400	10.0045	down	down	correct
NNI.US	Nelnet Inc	20250717	118.98	120.78	118.98	120.06	89000	120.06	up	up	correct
NNN.US	National Retail Properties Inc	20250717	43.08	43.26	42.52	42.74	1257500	42.1309	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20250717	8.04	8.04	7.99	8.01	89700	7.9803	down	down	correct
NOA.US	North American Construction Group Ltd	20250717	15.08	15.29	15.01	15.22	65400	15.22	up	up	correct
NOAH.US	Noah Holdings Limited	20250717	12.02	12.16	11.85	12.09	52400	12.09	up	up	correct
NOC.US	Northrop Grumman Corporation	20250717	519	525.52	518.64	523.83	620900	523.83	up	up	correct
NOK.US	Nokia Corporation	20250717	4.78	4.81	4.7531	4.78	19096340	4.7273
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20250717	11.22	11.22	10.66	10.74	5000	10.673	down	down	correct
NOMD.US	Nomad Foods Limited	20250717	17.52	17.75	17.44	17.59	579500	17.4048	up	up	correct
NOV.US	NOV Inc	20250717	12.84	13	12.67	12.95	3189400	12.95	up	up	correct
NOVA.US	Sunnova Energy International Inc	20250717	0.0003	0.0019	0.0003	0.0019	3466293	0.0019	up	up	correct
NOW.US	ServiceNow Inc	20250717	968.49	975	955	959.15	1275613	959.15	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20250717	10.86	10.93	10.77	10.82	216700	10.7143	down	down	correct
NPK.US	National Presto Industries Inc	20250717	108.59	110.83	108.25	110.24	64400	110.24	up	up	correct
NPO.US	EnPro Industries Inc	20250717	203.75	207.31	202.76	205.79	134000	205.79	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20250717	11.18	11.2	11.15	11.15	53000	11.0778	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20250717	10.96	10.96	10.83	10.85	84400	10.7726	down	down	correct
NREF.US	PA	20250717	24.5373	24.5373	23.43	23.51	1368	23.51	down	down	correct
NRG.US	NRG Energy Inc	20250717	146.07	148.03	145.06	147.38	2263000	146.9922	up	up	correct
NRK.US	Nuveen New York AMT	20250717	9.55	9.57	9.5	9.5	620600	9.4314	down	up	incorrect
NRP.US	Natural Resource Partners L.P	20250717	97.78	98.34	97.61	97.82	2300	97.1078	up	down	incorrect
NRT.US	North European Oil Royalty Trust	20250717	4.77	5	4.77	4.96	14400	4.7349	up	down	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20250717	24.08	24.26	24.08	24.14	17500	23.8035	up	down	incorrect
NSA.US	PA	20250717	22.24	22.323	22.15	22.2899	6720	22.2899	up	down	incorrect
NSC.US	Norfolk Southern Corporation	20250717	264.1	270.42	264.01	269.81	3024600	268.4998	up	down	incorrect
NSP.US	Insperity Inc	20250717	56.68	57.97	56.68	57.63	461200	57.63	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20250717	45.34	46.21	45.34	46.19	203242	45.6768	up	up	correct
NTR.US	Nutrien Ltd	20250717	58	58.553	57.77	58.32	1731500	58.32	up	up	correct
NTST.US	NETSTREIT Corp	20250717	17.56	17.7	17.49	17.61	1064981	17.61	up	up	correct
NTZ.US	Natuzzi S.p.A	20250717	2.83	2.95	2.64	2.89	5900	2.89	up	up	correct
NUE.US	Nucor Corporation	20250717	137.85	141.04	137.51	140.75	1109800	140.75	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20250717	8.3	8.42	8.24	8.27	385800	8.27	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20250717	8.6	8.62	8.57	8.6	397700	8.5677
NUW.US	Nuveen AMT	20250717	13.61	13.61	13.52	13.58	45600	13.5317	down	down	correct
NVG.US	Nuveen AMT	20250717	11.69	11.69	11.59	11.59	684900	11.5125	down	down	correct
NVGS.US	Navigator Holdings Ltd	20250717	15.06	15.77	15.06	15.74	537700	15.74	up	up	correct
NVR.US	NVR Inc	20250717	7368.21	7475.8599	7368.21	7438.25	14100	7438.25	up	up	correct
NVS.US	Novartis AG	20250717	115.68	116.33	113.76	114.52	4873000	114.52	down	down	correct
NVST.US	Envista Holdings Corporation	20250717	19.63	19.845	19.62	19.75	1190100	19.75	up	up	correct
NVT.US	nVent Electric plc	20250717	74.76	77.495	74.76	77.23	2103700	77.03	up	up	correct
NWG.US	NatWest Group plc	20250717	13.27	13.42	13.27	13.41	2827300	13.1682	up	up	correct
NWN.US	Northwest Natural Holding Company	20250717	41.92	42.34	41.66	41.77	227500	41.2659	down	down	correct
NX.US	Quanex Building Products Corporation	20250717	18.48	19	18.4	18.84	342100	18.84	up	up	correct
NXC.US	Nuveen California Select Tax	20250717	12.88	12.95	12.86	12.92	33700	12.8739	up	up	correct
NXDT.US	P	20250717	14.12	14.1799	14.0954	14.0954	5001	14.0954	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20250717	11.27	11.27	11.22	11.23	172100	11.1525	down	down	correct
NXN.US	Nuveen New York Select Tax	20250717	11.44	11.47	11.38	11.4	7800	11.3592	down	down	correct
NXP.US	Nuveen Select Tax	20250717	13.8	13.8	13.74	13.79	181500	13.7388	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20250717	34.26	34.75	34.18	34.3	127600	34.3	up	up	correct
NYC.US	New York City REIT Inc	20250717	14.84	14.84	13.69	13.69	8921	13.69	down	down	correct
NYT.US	The New York Times Company	20250717	53.54	54.28	52.87	53.85	2614400	53.85	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20250717	11.75	11.75	11.64	11.7	526800	11.6222	down	down	correct
O.US	Realty Income Corporation	20250717	56.75	56.93	56.36	56.36	4440100	56.0899	down	down	correct
OAK.US	PB	20250717	21.6	21.6	21.4	21.48	35177	21.48	down	down	correct
OC.US	Owens Corning	20250717	140.7	143.04	140.53	141.69	578271	140.9919	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20250717	7.47	7.5899	7.445	7.5	44818	7.5	up	up	correct
ODC.US	Oil	20250717	60.68	62.95	60.68	62.57	144600	62.3718	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20250717	10.72	10.925	10.708	10.78	581800	10.78	up	up	correct
OFG.US	OFG Bancorp	20250717	44.99	45.71	44.34	45.47	379800	45.47	up	down	incorrect
OGE.US	OGE Energy Corp	20250717	44.03	44.34	43.79	44.11	1040325	44.11	up	down	incorrect
OGN.US	Organon & Co	20250717	9.56	9.69	9.53	9.64	3940200	9.6195	up	down	incorrect
OGS.US	ONE Gas Inc	20250717	73.06	73.49	72.59	73.14	490700	72.4921	up	down	incorrect
OHI.US	Omega Healthcare Investors Inc	20250717	37.99	38.11	37.58	37.8	2271100	37.1661	down	up	incorrect
OI.US	O	20250717	14.4	14.63	14.32	14.52	1199900	14.52	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20250717	5.7	5.7	5.62	5.64	161800	5.6109	down	down	correct
OII.US	Oceaneering International Inc	20250717	20.27	20.71	20.21	20.59	851400	20.59	up	up	correct
OIS.US	Oil States International Inc	20250717	5.1	5.31	5.06	5.3	734100	5.3	up	up	correct
OKE.US	ONEOK Inc	20250717	79.36	81.37	79.1	81.24	3352600	80.2209	up	up	correct
OLN.US	Olin Corporation	20250717	20.54	21.05	20.54	20.88	1848100	20.88	up	up	correct
OLO.US	Olo Inc	20250717	10.15	10.16	10.13	10.13	2310600	10.13	down	down	correct
OLP.US	One Liberty Properties Inc	20250717	23.42	23.71	23.17	23.19	60100	23.19	down	down	correct
OMC.US	Omnicom Group Inc	20250717	72.92	73.11	70.78	70.86	6957400	70.86	down	down	correct
OMF.US	OneMain Holdings Inc	20250717	56.83	57.68	56.83	57.53	965700	56.4709	up	up	correct
OMI.US	Owens & Minor Inc	20250717	7.92	8.23	7.91	7.99	841700	7.99	up	up	correct
ONON.US	On Holding AG	20250717	52.9	54.41	52.57	54.24	3809876	54.24	up	up	correct
ONTF.US	ON24 Inc	20250717	5.26	5.33	5.25	5.3	163748	5.3	up	up	correct
ONTO.US	Onto Innovation Inc	20250717	98.56	99.215	96	98.7	977900	98.7	up	up	correct
OOMA.US	Ooma Inc	20250717	11.98	12.326	11.93	12.08	232500	12.08	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20250717	67.61	71.05	67.55	70.5	71200	70.3243	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20250717	27.22	27.22	26.86	27.08	502500	27.08	down	down	correct
ORA.US	Ormat Technologies Inc	20250717	87.6	88.54	87.38	88.32	573600	88.2058	up	up	correct
ORC.US	Orchid Island Capital Inc	20250717	7.12	7.19	7.06	7.08	2956800	6.9612	down	up	incorrect
ORCL.US	Oracle Corporation	20250717	243.34	251.6	242.01	248.75	17631300	248.75	up	down	incorrect
ORI.US	Old Republic International Corporation	20250717	36.53	36.83	36.44	36.75	1574000	36.75	up	down	incorrect
ORN.US	Orion Group Holdings Inc	20250717	8.63	8.79	8.59	8.63	247300	8.63
OSCR.US	Oscar Health Inc	20250717	15.16	15.183	13.84	13.87	48893609	13.87	down	up	incorrect
OSK.US	Oshkosh Corporation	20250717	122.59	125.38	122.2	124.37	780900	123.9178	up	down	incorrect
OUT.US	Outfront Media Inc. (REIT)	20250717	18.06	18.64	18.06	18.21	1752400	18.21	up	down	incorrect
OVV.US	Ovintiv Inc	20250717	39.21	40.08	39.09	40.02	3349300	40.02	up	down	incorrect
OXM.US	Oxford Industries Inc	20250717	42.81	43.9	42.61	43.15	525200	42.46	up	down	incorrect
OXY.US	Occidental Petroleum Corporation	20250717	42.58	43.62	42.36	43.55	11308200	43.55	up	down	incorrect
OZ.US	Belpointe PREP LLC Unit	20250717	65.25	66.625	65.25	65.25	10400	65.25
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20250717	229.05	230.89	229.02	229.42	107400	225.3233	up	up	correct
PACK.US	Ranpak Holdings Corp	20250717	3.56	3.645	3.56	3.61	130491	3.61	up	up	correct
PAG.US	Penske Automotive Group Inc	20250717	173.15	174.01	163.47	164.12	389500	162.9366	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20250717	8.4	8.625	8.375	8.49	4841000	8.49	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20250717	12.68	12.8	12.67	12.77	13300	12.6639	up	up	correct
PAM.US	Pampa Energía S.A	20250717	70.41	72.76	70.18	70.92	159600	70.92	up	up	correct
PAR.US	PAR Technology Corporation	20250717	69.46	70.57	69.22	69.83	539900	69.83	up	up	correct
PARR.US	Par Pacific Holdings Inc	20250717	33.08	33.37	32.06	32.33	1070200	32.33	down	down	correct
PATH.US	UiPath Inc	20250717	12.45	12.53	12.33	12.33	13645147	12.33	down	down	correct
PAY.US	Paymentus Holdings Inc	20250717	29.78	30.06	29.47	29.5	362300	29.5	down	down	correct
PAYC.US	Paycom Software Inc	20250717	224.02	226.45	222.98	224.72	429200	224.3597	up	up	correct
PB.US	Prosperity Bancshares Inc	20250717	72.37	73.84	72.33	73.78	477800	73.78	up	up	correct
PBA.US	Pembina Pipeline Corporation	20250717	36.85	37.26	36.38	37.19	974000	37.19	up	up	correct
PBF.US	PBF Energy Inc	20250717	24.65	25.38	24.53	24.82	2900200	24.5243	up	down	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20250717	74.8	75.51	74.51	75.13	565200	75.13	up	down	incorrect
PBI.US	Pitney Bowes Inc	20250717	11.66	11.93	11.66	11.77	2627600	11.6858	up	down	incorrect
PBR.US	Petróleo Brasileiro S.A.	20250717	12.25	12.37	12.23	12.3	12774800	12.0535	up	down	incorrect
PBT.US	Permian Basin Royalty Trust	20250717	12.36	12.76	12.31	12.71	142600	12.6956	up	up	correct
PCF.US	High Income Securities Fund	20250717	6.42	6.43	6.4	6.41	64700	6.293	down	down	correct
PCG.US	PG&E Corporation	20250717	13.14	13.3057	13.09	13.26	18497100	13.26	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20250717	5.29	5.31	5.27	5.27	47900	5.27	down	down	correct
PCM.US	PCM Fund Inc	20250717	6.33	6.35	6.28	6.29	46000	6.2266	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20250717	12.51	12.59	12.51	12.53	322800	12.4186	up	up	correct
PCOR.US	Procore Technologies Inc	20250717	72.05	73.3	71.79	73.24	1457600	73.24	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20250717	8.47	8.48	8.37	8.4	35100	8.3633	down	down	correct
PD.US	PagerDuty Inc	20250717	14.83	14.95	14.53	14.65	1564010	14.65	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20250717	18.89	18.93	18.88	18.92	1617500	18.7036	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20250717	7.42	7.48	7.27	7.33	660300	7.33	down	down	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20250717	13.37	13.38	13.3	13.33	515500	13.2055	down	down	correct
PDS.US	Precision Drilling Corporation	20250717	49.94	51.78	49.94	51.42	129600	51.42	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20250717	13.15	13.19	13.09	13.17	98000	13.0892	up	up	correct
PEB.US	PG	20250717	18.41	18.8699	18.21	18.6118	12372	18.6118	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20250717	81.93	83.41	81.82	82.75	2510000	82.75	up	up	correct
PEN.US	Penumbra Inc	20250717	233.36	233.5	229.6475	230.1	423288	230.1	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20250717	21.73	21.84	21.64	21.76	68300	21.2563	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20250717	11.4	11.46	11.39	11.46	19500	11.3349	up	up	correct
PFE.US	Pfizer Inc	20250717	24.49	24.78	24.45	24.58	47393900	24.1631	up	up	correct
PFGC.US	Performance Food Group Company	20250717	99.67	100.46	97.73	99.13	2770000	99.13	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20250717	17.47	17.76	17.47	17.74	111035	17.485	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20250717	8.23	8.273	8.23	8.265	75550	8.1864	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20250717	7.41	7.41	7.39	7.41	281600	7.3398
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20250717	9.21	9.26	9.21	9.23	10900	9.1286	up	up	correct
PFS.US	Provident Financial Services Inc	20250717	18.29	18.71	18.29	18.62	1114900	18.3881	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20250717	99.17	100.95	98.97	100.94	280400	100.6452	up	up	correct
PG.US	The Procter & Gamble Company	20250717	154.04	155.75	153.88	155.62	8320000	154.563	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20250717	8.2	8.35	8.18	8.3	62600	8.2321	up	up	correct
PGR.US	The Progressive Corporation	20250717	244.54	247.34	242.58	247.27	4470700	247.27	up	up	correct
PGRE.US	Paramount Group Inc	20250717	6.66	6.68	6.37	6.37	4548000	6.37	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20250717	10.44	10.48	10.39	10.42	14900	10.3156	down	down	correct
PH.US	Parker	20250717	710.25	723.91	708.18	723.26	543100	723.26	up	down	incorrect
PHD.US	Pioneer Floating Rate Fund Inc	20250717	9.87	9.88	9.8	9.81	206800	9.735	down	down	correct
PHG.US	Koninklijke Philips N.V	20250717	24.41	24.66	24.39	24.61	843100	24.61	up	up	correct
PHI.US	PLDT Inc	20250717	21.97	22.1	21.91	22.09	50000	22.09	up	up	correct
PHK.US	PIMCO High Income Fund	20250717	4.79	4.8	4.78	4.78	427500	4.7337	down	down	correct
PHM.US	PulteGroup Inc	20250717	108.9	110.06	108.64	109.28	2120000	109.28	up	up	correct
PHR.US	Phreesia Inc	20250717	27.06	27.3	25.92	25.93	659100	25.93	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20250717	8.09	8.14	8.09	8.14	265700	8.085	up	up	correct
PII.US	Polaris Inc	20250717	46.91	47.27	46.03	46.99	1065000	46.99	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20250717	3.35	3.35	3.33	3.35	39000	3.3062
PINE.US	Alpine Income Property Trust Inc	20250717	14.33	14.429	14.24	14.31	114900	14.31	down	down	correct
PINS.US	Pinterest Inc	20250717	36.105	36.405	35.9	36.08	8213829	36.08	down	down	correct
PIPR.US	Piper Sandler Companies	20250717	305.01	316.02	305.01	313.67	200500	313.67	up	up	correct
PJT.US	PJT Partners Inc	20250717	185	189.185	184.01	184.01	502400	184.01	down	down	correct
PK.US	Park Hotels & Resorts Inc	20250717	10.86	10.99	10.7	10.8	3322100	10.8	down	down	correct
PKE.US	Park Aerospace Corp	20250717	17.5	17.94	17.07	17.73	143900	17.73	up	up	correct
PKG.US	Packaging Corporation of America	20250717	202.19	203.63	201.33	202.24	468400	202.24	up	up	correct
PKX.US	POSCO	20250717	54.98	55.86	54.53	55.76	232000	55.76	up	up	correct
PLD.US	Prologis Inc	20250717	109.37	110.46	105.75	106.43	6612800	106.43	down	down	correct
PLNT.US	Planet Fitness Inc	20250717	109.14	111.32	109.14	110.14	1287700	110.14	up	up	correct
PLOW.US	Douglas Dynamics Inc	20250717	28.9	29.27	28.75	29.07	144800	29.07	up	up	correct
PLTR.US	Palantir Technologies Inc	20250717	151.56	155.68	150.82	153.99	60165500	153.99	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20250717	15.67	15.755	15.37	15.39	416300	15.39	down	down	correct
PM.US	Philip Morris International Inc	20250717	183.03	183.32	178.16	179.17	6941400	179.17	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20250717	7.75	7.82	7.7	7.7	110500	7.7	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20250717	7.33	7.33	7.25	7.27	197000	7.23	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20250717	5.91	5.91	5.85	5.86	132500	5.8064	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20250717	9.9	9.92	9.8	9.86	77100	9.7824	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20250717	12.65	12.89	12.57	12.63	900700	12.63	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20250717	6.73	6.73	6.67	6.68	43100	6.68	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20250717	193.05	196.67	193.05	195.99	3097058	195.99	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20250717	6.86	6.86	6.8	6.82	27900	6.82	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20250717	6.67	6.67	6.6	6.62	6200	6.5896	down	down	correct
PNR.US	Pentair plc	20250717	104.84	106.96	104.32	106.7	1439700	106.45	up	down	incorrect
PNW.US	Pinnacle West Capital Corporation	20250717	90.78	91.96	90.73	91.55	799400	90.6458	up	down	incorrect
POR.US	Portland General Electric Company	20250717	40.53	40.87	40.05	40.21	2077800	40.21	down	up	incorrect
POST.US	Post Holdings Inc	20250717	105.47	107.59	104.98	107.44	924800	107.44	up	up	correct
PPG.US	PPG Industries Inc	20250717	115.41	116.49	115.05	116.02	1824800	115.2498	up	up	correct
PPL.US	PPL Corporation	20250717	35.17	35.77	35	35.61	6668100	35.61	up	up	correct
PPT.US	Putnam Premier Income Trust	20250717	3.64	3.66	3.64	3.64	252300	3.5885
PRA.US	ProAssurance Corporation	20250717	23.89	23.93	23.85	23.85	489400	23.85	down	down	correct
PRG.US	PROG Holdings Inc	20250717	28.34	29.07	28.24	28.84	722321	28.7275	up	up	correct
PRGO.US	Perrigo Company plc	20250717	26.93	27.2	26.82	27.15	709300	27.15	up	up	correct
PRI.US	Primerica Inc	20250717	262.12	268.04	262.12	267.06	127800	266.0124	up	up	correct
PRLB.US	Proto Labs Inc	20250717	39.72	40.83	39.72	40.11	162600	40.11	up	up	correct
PRO.US	PROS Holdings Inc	20250717	15.18	15.66	15.18	15.59	897200	15.59	up	up	correct
PRS.US	Prudential Financial Inc	20250717	23.93	24.13	23.93	24.13	28835	23.7826	up	up	correct
PRT.US	PermRock Royalty Trust	20250717	4.03	4.079	4.007	4.02	12500	3.9881	down	down	correct
PRU.US	Prudential Financial Inc	20250717	101.74	103.25	101.5	103.13	1301500	101.8242	up	up	correct
PSA.US	Public Storage	20250717	285.81	287.31	282.81	283.54	1028008	283.54	down	down	correct
PSEC.US	PA	20250717	17.75	17.9041	17.4133	17.74	9560	17.4077	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20250717	20.1	20.23	20.1	20.23	27295	20.1064	up	up	correct
PSFE.US	WT	20250717	0.04	0.045	0.0316	0.0317	107669	0.0317	down	down	correct
PSN.US	Parsons Corporation	20250717	74.57	77.27	74.51	76.59	1253688	76.59	up	up	correct
PSO.US	Pearson plc	20250717	14.22	14.31	14.21	14.24	527200	14.1529	up	up	correct
PSTG.US	Pure Storage Inc	20250717	55.33	57.95	55	57.25	2731100	57.25	up	up	correct
PSTL.US	Postal Realty Trust Inc	20250717	14.79	14.9	14.58	14.62	133200	14.3673	down	down	correct
PSX.US	Phillips 66	20250717	123.46	125.47	123	125.18	2609000	123.9571	up	up	correct
PTA.US	Cohen & Steers Tax	20250717	20.01	20.03	19.94	20.02	69600	19.8869	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20250717	13.76	13.83	13.76	13.81	762800	13.6927	up	down	incorrect
PUK.US	Prudential plc	20250717	24.41	24.72	24.4	24.7	754100	24.7	up	down	incorrect
PUMP.US	ProPetro Holding Corp	20250717	5.73	5.855	5.71	5.79	1247000	5.79	up	down	incorrect
PVH.US	PVH Corp	20250717	71.21	71.96	70.53	71.67	783700	71.67	up	down	incorrect
PVL.US	Permianville Royalty Trust	20250717	1.75	1.78	1.73	1.75	88700	1.75
PWR.US	Quanta Services Inc	20250717	387.77	398.61	386.85	397.9	1000100	397.9	up	down	incorrect
PYN.US	PIMCO New York Municipal Income Fund III	20250717	5.23	5.23	5.13	5.13	19800	5.13	down	up	incorrect
PYT.US	PPLUS Trust Series GSC	20250717	22.88	22.88	22.88	22.88	193	22.5371
PZC.US	PIMCO California Municipal Income Fund III	20250717	6.13	6.13	6.1	6.11	37900	6.11	down	up	incorrect
QD.US	Qudian Inc	20250717	3.2	3.27	3.15	3.22	272000	3.22	up	down	incorrect
QGEN.US	QIAGEN N.V	20250717	47.93	48.34	47.84	48.24	1160600	48.24	up	down	incorrect
QSR.US	Restaurant Brands International Inc	20250717	67.72	69.69	67.68	69.57	3342000	69.57	up	down	incorrect
QTWO.US	Q2 Holdings Inc	20250717	90.77	92.46	90.46	91.44	488300	91.44	up	down	incorrect
QVCC.US	QVCC	20250717	9.69	10	9.57	9.57	27900	9.57	down	up	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20250717	9.9	10.07	9.84	9.92	19200	9.92	up	down	incorrect
R.US	Ryder System Inc	20250717	171.68	173.49	170.43	172	341400	171.1305	up	down	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20250717	13.31	13.33	13.27	13.27	167600	13.1526	down	up	incorrect
RACE.US	Ferrari N.V	20250717	502.82	508.26	500.453	506.19	475600	506.19	up	down	incorrect
RAMP.US	LiveRamp Holdings Inc	20250717	32.64	33.23	32.64	33.1	395000	33.1	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20250717	108.82	110.41	108.82	110.35	759700	110.35	up	up	correct
RBC.US	Regal Beloit Corporation	20250717	389.99	400.8	388.86	397.03	195900	397.03	up	up	correct
RBLX.US	Roblox Corporation	20250717	118.89	123.33	118.31	122.17	9859545	122.17	up	up	correct
RBOT.US	WT	20250717	0.033	0.0351	0.0329	0.035	56203	0.035	up	up	correct
RC.US	Ready Capital Corporation	20250717	4.28	4.34	4.26	4.28	1631200	4.28
RCB.US	Ready Capital Corporation	20250717	24.25	24.25	24.25	24.25	0	24.25
RCI.US	Rogers Communications Inc	20250717	33.66	33.66	33.03	33.11	1535000	33.11	down	down	correct
RCL.US	Royal Caribbean Group	20250717	340.71	348.77	339.5	348.51	1945100	348.51	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20250717	7.01	7.01	6.95	6.97	108053	6.9311	down	down	correct
RCUS.US	Arcus Biosciences Inc	20250717	9.23	9.61	9.23	9.42	948500	9.42	up	up	correct
RDN.US	Radian Group Inc	20250717	33.71	34.14	33.71	33.99	1284900	33.7457	up	up	correct
RDW.US	Redwire Corp	20250717	17.7	19.17	17.61	19.09	5994900	19.09	up	down	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20250717	14.6	14.73	14.54	14.69	1210300	14.617	up	down	incorrect
RELX.US	RELX PLC	20250717	53.36	53.63	53.21	53.47	730100	53.1849	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20250717	3.64	3.78	3.38	3.38	3755891	3.38	down	down	correct
RES.US	RPC Inc	20250717	4.61	4.78	4.59	4.74	1704100	4.6986	up	up	correct
REVG.US	REV Group Inc	20250717	47.01	47.61	46.27	46.66	598500	46.66	down	up	incorrect
REX.US	REX American Resources Corporation	20250717	52.94	53.91	52.94	53.19	73500	53.19	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20250717	36.73	37.11	35.12	35.43	7587200	35.43	down	down	correct
REZI.US	Resideo Technologies Inc	20250717	23.38	24.44	23.38	24.21	1229800	24.21	up	up	correct
RF.US	Regions Financial Corporation	20250717	24.035	24.61	23.96	24.51	10246570	24.51	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20250717	11.94	12.02	11.91	11.95	50900	11.87	up	up	correct
RFL.US	Rafael Holdings Inc	20250717	2.15	2.28	2.09	2.28	127300	2.28	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20250717	13.98	14.098	13.89	13.89	13000	13.7972	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20250717	12.59	12.67	12.57	12.57	61900	12.4865	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20250717	192.8	197.94	192.8	197.69	391705	196.7028	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20250717	35.59	35.86	35.52	35.61	144200	35.4461	up	up	correct
RGS.US	Regis Corporation	20250717	22.84	23.61	22.83	23.3	8583	23.3	up	up	correct
RGT.US	Royce Global Value Trust Inc	20250717	12.21	12.34	12.19	12.34	47300	12.34	up	up	correct
RH.US	RH	20250717	190.24	199	188.71	196.76	1494900	196.76	up	up	correct
RHI.US	Robert Half International Inc	20250717	41.64	43.28	41.34	42.15	2065800	41.4945	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20250717	101.56	102.59	100.69	101.02	534000	101.02	down	down	correct
RIG.US	Transocean Ltd	20250717	2.53	2.64	2.53	2.6	43250900	2.6	up	up	correct
RIO.US	Rio Tinto Group	20250717	59.67	60.12	59.48	60.03	2570900	58.6089	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20250717	12.16	12.16	12.08	12.13	79500	12.0058	down	down	correct
RJF.US	Raymond James Financial Inc	20250717	155.63	159.73	155.54	159.48	939900	159.48	up	up	correct
RKT.US	Rocket Companies Inc	20250717	13.64	14.035	13.53	13.78	15451500	13.78	up	up	correct
RL.US	Ralph Lauren Corporation	20250717	286.08	287.82	283.48	286.26	531500	286.26	up	up	correct
RLI.US	RLI Corp	20250717	70.25	70.5	69.42	70.35	620400	70.35	up	up	correct
RLJ.US	RLJ Lodging Trust	20250717	7.57	7.71	7.51	7.51	1703000	7.51	down	down	correct
RLX.US	RLX Technology Inc	20250717	2.33	2.34	2.31	2.31	1593098	2.31	down	down	correct
RM.US	Regional Management Corp	20250717	32.27	33.31	32.27	32.92	29700	32.6606	up	up	correct
RMD.US	ResMed Inc	20250717	254.25	256.7	253.09	256.42	802100	255.8863	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20250717	14.22	14.23	14.15	14.17	20900	14.0738	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20250717	13.98	14.01	13.88	13.89	75200	13.7982	down	down	correct
RMT.US	Royce Micro	20250717	9.44	9.55	9.44	9.5	69900	9.5	up	up	correct
RNG.US	RingCentral Inc	20250717	26.17	26.71	26.02	26.57	2315700	26.57	up	up	correct
RNGR.US	Ranger Energy Services Inc	20250717	11.29	11.6	11.29	11.59	312200	11.5344	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20250717	22.57	22.7	22.46	22.47	107300	22.332	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20250717	237.64	239.92	236	239	376600	239	up	up	correct
ROG.US	Rogers Corporation	20250717	66	67.17	66	66.5	334800	66.5	up	up	correct
ROK.US	Rockwell Automation Inc	20250717	353.85	357.64	352.98	356.49	680200	355.1256	up	up	correct
ROL.US	Rollins Inc	20250717	55.59	56.07	55.45	55.77	1511600	55.6131	up	up	correct
ROP.US	Roper Technologies Inc	20250717	543.28	546.99	543.28	546.35	461009	546.35	up	up	correct
RPM.US	RPM International Inc	20250717	110.46	112.02	110.04	111.6	612493	111.6	up	up	correct
RPT.US	RPT Realty	20250717	2.75	2.76	2.68	2.75	172900	2.6875
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20250717	12.33	12.43	12.33	12.37	298300	12.2888	up	up	correct
RRC.US	Range Resources Corporation	20250717	37.72	38.24	37.55	38.18	2464600	38.18	up	up	correct
RRX.US	Regal Beloit Corporation	20250717	146.36	153.23	146.17	152.32	790600	152.32	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20250717	325.04	332.48	325.04	330.63	327400	329.2631	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20250717	14.43	14.46	14.41	14.46	30300	14.3271	up	up	correct
RSG.US	Republic Services Inc	20250717	240.53	242.38	238.31	240.17	1683000	240.17	down	down	correct
RSI.US	Rush Street Interactive Inc	20250717	14.71	14.91	14.49	14.73	1325557	14.73	up	up	correct
RSKD.US	Riskified Ltd.	20250717	5.15	5.285	5.148	5.28	422200	5.28	up	up	correct
RTX.US	Raytheon Technologies Corporation	20250717	150.56	151.99	150.19	151.5	4326500	150.8357	up	up	correct
RVLV.US	Revolve Group Inc	20250717	21.09	21.6101	21.09	21.5	628577	21.5	up	up	correct
RVT.US	Royce Value Trust Inc	20250717	15.24	15.45	15.22	15.41	281300	15.41	up	up	correct
RWT.US	Redwood Trust Inc	20250717	6.09	6.2	6.07	6.08	902300	6.08	down	up	incorrect
RY.US	Royal Bank of Canada	20250717	131.29	133.08	130.8	133.02	920800	131.905	up	down	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20250717	4.09	4.22	4.09	4.17	427500	4.17	up	down	incorrect
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20250717	66.61	67.695	66.37	67.16	1117166	67.0236	up	down	incorrect
RYI.US	Ryerson Holding Corporation	20250717	22.61	23.03	22.59	23.01	191400	23.01	up	down	incorrect
RYN.US	Rayonier Inc	20250717	23.73	23.89	23.43	23.55	2114400	23.55	down	up	incorrect
S.US	SentinelOne Inc.	20250717	17.78	18.07	17.705	17.72	4229000	17.72	down	down	correct
SA.US	Seabridge Gold Inc	20250717	15.65	15.93	15.47	15.85	460600	15.85	up	up	correct
SACH.US	PA	20250717	16.18	16.2167	15.6	16.2167	7648	16.2167	up	up	correct
SAFE.US	Safehold Inc	20250717	15.2	15.29	15	15.05	297400	15.05	down	down	correct
SAH.US	Sonic Automotive Inc	20250717	82.47	83.27	76.07	76.3	511000	76.3	down	down	correct
SAIC.US	Science Applications International Corporation	20250717	111.92	114	110	113.58	413300	113.58	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20250717	20.57	20.76	20.4	20.43	1223400	20.43	down	down	correct
SAM.US	The Boston Beer Company Inc	20250717	193.54	194.88	192.53	194.6	124000	194.6	up	up	correct
SAN.US	Banco Santander S.A	20250717	8.4	8.51	8.39	8.51	3694700	8.51	up	up	correct
SAND.US	Sandstorm Gold Ltd	20250717	9.54	9.58	9.42	9.53	6055300	9.53	down	down	correct
SAP.US	SAP SE	20250717	304.37	308.61	304.37	308.61	1389000	308.61	up	up	correct
SAR.US	Saratoga Investment Corp	20250717	25.24	25.47	25.23	25.46	78414	25.2048	up	up	correct
SB.US	Safe Bulkers Inc	20250717	4.02	4.165	4.02	4.13	486452	4.0806	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20250717	9.86	9.99	9.73	9.73	1330300	9.73	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20250717	7.67	7.69	7.63	7.63	33000	7.5464	down	down	correct
SBR.US	Sabine Royalty Trust	20250717	65.35	66	65.35	65.81	20600	65.1254	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20250717	19.99	20.23	19.89	20.18	571900	20.18	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20250717	8.55	8.81	8.48	8.78	8831800	8.78	up	up	correct
SCCO.US	Southern Copper Corporation	20250717	95.0495	96.2376	94.7228	95.5545	1064237	94.7636	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20250717	15.35	15.6	15.35	15.42	117200	15.1785	up	up	correct
SCE.US	PL	20250717	15.9	15.9994	15.76	15.9	39772	15.9
SCHW.US	The Charles Schwab Corporation	20250717	91.26	93.43	91.11	93.1	12584800	92.8381	up	down	incorrect
SCI.US	Service Corporation International	20250717	80.38	80.82	78.89	79.86	1028700	79.86	down	up	incorrect
SCL.US	Stepan Company	20250717	56.31	57.64	56.31	57.29	96200	57.29	up	down	incorrect
SCM.US	Stellus Capital Investment Corporation	20250717	15.24	15.39	15.2	15.25	196900	15.1077	up	down	incorrect
SCS.US	Steelcase Inc	20250717	10.2	10.44	10.2	10.31	935300	10.31	up	up	correct
SD.US	SandRidge Energy Inc	20250717	10.14	10.305	10.14	10.28	200000	10.28	up	down	incorrect
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20250717	16.65	16.68	16.591	16.64	38500	16.5338	down	up	incorrect
SDRL.US	Seadrill Limited	20250717	27.76	28.75	27.75	28.73	625823	28.73	up	down	incorrect
SE.US	Sea Limited	20250717	161.83	167.4	159.23	167.08	5095300	167.08	up	down	incorrect
SEE.US	Sealed Air Corporation	20250717	30.89	31.52	30.89	31.39	1543000	31.39	up	down	incorrect
SEM.US	Select Medical Holdings Corporation	20250717	14.55	14.85	14.51	14.77	1071200	14.695	up	down	incorrect
SEMR.US	SEMrush Holdings Inc	20250717	8.82	9.09	8.8	9.06	664270	9.06	up	down	incorrect
SF.US	Stifel Financial Corp	20250717	107.31	110.11	107.31	109.61	709700	109.61	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20250717	20.72	20.9199	20.54	20.72	7350	20.72
SFL.US	SFL Corporation Ltd	20250717	8.96	9.29	8.89	9.26	1280200	9.26	up	up	correct
SG.US	Sweetgreen Inc.	20250717	13.32	14.19	13.2253	13.59	5747444	13.59	up	up	correct
SGU.US	Star Group L.P	20250717	11.74	11.78	11.67	11.7	20400	11.5189	down	down	correct
SHAK.US	Shake Shack Inc	20250717	134.98	137.14	132.41	134.93	1304300	134.93	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20250717	49.63	50.09	49.5	49.97	138400	49.97	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20250717	8.86	9.01	8.8	8.8	2388800	8.8	down	down	correct
SHOP.US	Shopify Inc	20250717	120.04	127.3399	119.67	126.75	13380630	126.75	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20250717	0.0001	0.0001	0.0001	0.0001	0	0.0001
SHW.US	The Sherwin	20250717	339.6	341.26	337.48	339.9	1331500	339.1655	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20250717	1.45	1.47	1.43	1.44	1457000	1.44	down	down	correct
SIG.US	Signet Jewelers Limited	20250717	78.38	81.04	78.38	80.92	693100	80.6114	up	up	correct
SII.US	Sprott Inc	20250717	72.71	74.26	72.46	73.97	141300	73.6334	up	up	correct
SITC.US	SITE Centers Corp	20250717	11.21	11.29	11.11	11.25	1015099	11.25	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20250717	123.93	126.2	123.865	125.38	386900	125.38	up	up	correct
SJM.US	The J. M. Smucker Company	20250717	107.65	109.05	107.08	108.9	2171600	107.8251	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20250717	5.99	6.14	5.95	6.01	126200	6.01	up	down	incorrect
SKIL.US	Skillsoft Corp	20250717	14.52	15.6449	14.4887	15.43	41016	15.43	up	down	incorrect
SKM.US	SK Telecom Co.Ltd	20250717	22.29	22.43	22.23	22.39	279400	22.39	up	down	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20250717	31.73	32.17	31.73	31.82	1138200	31.5162	up	up	correct
SKX.US	Skechers U.S.A. Inc	20250717	63.07	63.1	63.04	63.05	1630600	63.05	down	down	correct
SKY.US	Skyline Champion Corporation	20250717	64.16	65.63	64.16	64.91	754500	64.91	up	up	correct
SLB.US	Schlumberger Limited	20250717	34.48	34.85	34.17	34.67	70887000	34.67	up	up	correct
SLF.US	Sun Life Financial Inc	20250717	61.84	62.46	61.61	62.26	446000	62.26	up	up	correct
SLG.US	SL Green Realty Corp	20250717	62.74	63.58	60.1	61.3	3332700	61.0261	down	down	correct
SLQT.US	SelectQuote Inc	20250717	2.23	2.26	2.17	2.18	1568941	2.18	down	down	correct
SM.US	SM Energy Company	20250717	25.58	26.77	25.58	26.65	2019500	26.45	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20250717	14.6	14.78	14.57	14.77	2370100	14.77	up	up	correct
SMG.US	The Scotts Miracle	20250717	67.67	68.45	67.01	67.49	436200	66.7626	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20250717	5.49	5.59	5.405	5.48	40300	5.48	down	down	correct
SMP.US	Standard Motor Products Inc	20250717	32.61	32.88	32.23	32.34	147200	32.0841	down	down	correct
SMRT.US	SmartRent Inc	20250717	1.01	1.04	0.9566	0.9817	1415480	0.9817	down	down	correct
SMWB.US	Similarweb Ltd	20250717	8.31	8.49	8.11	8.36	842595	8.36	up	up	correct
SNA.US	Snap	20250717	329.85	342.57	327.8	337.8	835800	335.5633	up	up	correct
SNAP.US	Snap Inc	20250717	9.66	10.1	9.625	9.91	46404700	9.91	up	up	correct
SNDR.US	Schneider National Inc	20250717	25.13	25.55	25.095	25.48	799500	25.48	up	up	correct
SNN.US	Smith & Nephew plc	20250717	29.87	30.08	29.77	29.88	846200	29.88	up	up	correct
SNOW.US	Snowflake Inc.	20250717	211.75	214.03	210.31	211.58	2681800	211.58	down	down	correct
SNV.US	Synovus Financial Corp	20250717	52.88	54.505	52.87	53.85	2764985	53.85	up	up	correct
SNX.US	TD SYNNEX	20250717	141.49	143.5	141.49	142.47	446200	142.47	up	up	correct
SO.US	The Southern Company	20250717	93	93.81	92.78	93.33	4489200	92.5958	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20250717	21.88	22.08	21.84	21.98	15900	21.98	up	up	correct
SOJD.US	SOJD	20250717	20.08	20.38	20.051	20.185	133100	19.8801	up	up	correct
SOJE.US	SOJE	20250717	17.5	17.75	17.47	17.66	83400	17.66	up	up	correct
SOL.US	ReneSola Ltd	20250717	1.93	1.93	1.92	1.93	130135	1.93
SON.US	Sonoco Products Company	20250717	45.58	46.34	45.58	46.25	632400	45.7163	up	up	correct
SONX.US	Sonendo Inc.	20250717	1.15	1.15	1.15	1.15	0	1.15
SONY.US	Sony Group Corporation	20250717	24.3	24.44	24.23	24.41	5557700	24.41	up	up	correct
SOR.US	Source Capital Inc	20250717	43.72	43.981	43.13	43.46	7066	43.2548	down	down	correct
SOS.US	SOS Limited	20250717	7.34	8.438	7.226	8.07	85900	8.07	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20250717	104.431	104.431	104.431	104.431	100	104.431
SPB.US	Spectrum Brands Holdings Inc	20250717	55.16	56.17	55.16	56.1	314700	56.1	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20250717	3.47	4.14	3.465	3.74	17192300	3.74	up	up	correct
SPE.US	Special Opportunities Fund Inc	20250717	15.49	15.51	15.27	15.51	61600	15.2915	up	up	correct
SPG.US	Simon Property Group Inc	20250717	161.69	163.18	161.35	162.73	1054200	162.73	up	up	correct
SPGI.US	S&P Global Inc	20250717	523.12	527.88	522.69	525.36	867081	525.36	up	up	correct
SPH.US	Suburban Propane Partners L.P	20250717	18.45	18.7	18.27	18.33	79800	18.0165	down	down	correct
SPIR.US	Spire Corporation	20250717	11.34	12.86	11.22	12.49	986900	12.49	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20250717	39.39	39.39	39.39	39.39	0	39.39
SPNT.US	SiriusPoint Ltd	20250717	18.97	19.22	18.7	19.08	605100	19.08	up	up	correct
SPOT.US	Spotify Technology S.A	20250717	703.08	724.775	693.48	720.91	1658800	720.91	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20250717	40.75	41.03	40.47	40.71	633900	40.71	down	down	correct
SPXC.US	SPX Corporation	20250717	175.41	181.03	173.7	180.12	321000	180.12	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20250717	17.85	17.91	17.81	17.86	36600	17.86	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20250717	36.49	39.43	36.26	38.95	3497700	38.95	up	up	correct
SQNS.US	Sequans Communications S.A	20250717	3.85	3.9	2.75	2.97	8502100	2.97	down	down	correct
SR.US	Spire Inc	20250717	75.9	76.54	75.3	75.41	554600	75.41	down	down	correct
SRE.US	Sempra	20250717	74.99	76.4	74.83	76.29	2227000	76.29	up	up	correct
SREA.US	Sempra Energy	20250717	21.23	21.48	21.21	21.37	107835	21.37	up	up	correct
SRG.US	Seritage Growth Properties	20250717	3.21	3.32	3.21	3.3	121400	3.3	up	up	correct
SRI.US	Stoneridge Inc	20250717	7.16	7.32	6.92	6.94	265600	6.94	down	down	correct
SRL.US	Scully Royalty Ltd	20250717	6.31	6.31	6.01	6.08	1200	6.08	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20250717	41.4	41.53	41.25	41.35	18773	40.9286	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20250717	158.18	160.52	157.85	159.76	242600	159.76	up	up	correct
SSL.US	Sasol Limited	20250717	4.92	4.96	4.89	4.95	1035400	4.95	up	up	correct
SSTK.US	Shutterstock Inc	20250717	18.2	18.67	18.2	18.51	217500	18.51	up	up	correct
ST.US	Sensata Technologies Holding plc	20250717	31.39	31.8	31.16	31.51	1000100	31.3888	up	up	correct
STAG.US	STAG Industrial Inc	20250717	35.89	36.02	35.17	35.28	1825500	35.1546	down	down	correct
STC.US	Stewart Information Services Corporation	20250717	57.32	59.3	57.32	58.78	213900	58.78	up	up	correct
STE.US	STERIS plc	20250717	226.42	227.57	224.15	224.59	1076100	224.59	down	down	correct
STEM.US	Stem Inc	20250717	8.73	9.45	8.7	9.27	229658	9.27	up	up	correct
STG.US	Sunlands Technology Group	20250717	13.99	15	12.29	12.8	117800	12.8	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20250717	30.65	30.88	30.62	30.63	27900	30.1854	down	down	correct
STLA.US	Stellantis N.V	20250717	9.44	9.55	9.38	9.41	21890800	9.41	down	down	correct
STM.US	STMicroelectronics N.V	20250717	32.23	32.24	31.75	32.11	7553200	32.11	down	down	correct
STN.US	Stantec Inc	20250717	110.66	111.35	109.98	111.07	132300	111.07	up	up	correct
STNG.US	Scorpio Tankers Inc	20250717	42.92	45.57	42.2	43.74	1722800	43.3505	up	up	correct
STT.US	State Street Corporation	20250717	104.7	107.71	104.66	107.48	2927390	107.48	up	up	correct
STVN.US	Stevanato Group S.p.A.	20250717	25.34	26.1	25.31	25.49	118161	25.49	up	up	correct
STWD.US	Starwood Property Trust Inc	20250717	20.09	20.15	19.695	19.71	30464561	19.71	down	down	correct
STZ.US	Constellation Brands Inc	20250717	168.12	171.92	167.97	171.52	2362443	170.525	up	up	correct
SU.US	Suncor Energy Inc	20250717	38.91	39.13	38.66	39.09	3178000	39.09	up	up	correct
SUI.US	Sun Communities Inc	20250717	125.33	125.78	123.36	124.6	1060600	124.6	down	down	correct
SUN.US	Sunoco LP	20250717	51.9	52.3	51.56	52	485507	51.0964	up	up	correct
SUP.US	Superior Industries International Inc	20250717	0.089	0.092	0.0851	0.0886	173125	0.0886	down	down	correct
SUPV.US	Grupo Supervielle S.A	20250717	9.64	10.1	9.64	9.94	1025300	9.94	up	up	correct
SUZ.US	Suzano S.A	20250717	9.02	9.17	9	9.08	1696984	9.08	up	up	correct
SWK.US	Stanley Black & Decker Inc	20250717	69.74	70.97	69.51	70.82	2052100	70.82	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20250717	77.17	78.34	76.69	76.97	558400	76.3695	down	up	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20250717	6.21	6.26	6.21	6.22	40100	6.22	up	down	incorrect
SXC.US	SunCoke Energy Inc	20250717	8.28	8.6	8.28	8.55	661800	8.419	up	down	incorrect
SXI.US	Standex International Corporation	20250717	153.45	157.73	153.45	156.26	127800	156.0003	up	down	incorrect
SXT.US	Sensient Technologies Corporation	20250717	109.32	110.55	109.17	109.52	426700	109.118	up	up	correct
SYF.US	Synchrony Financial	20250717	69.15	70.395	69.15	70.19	2353600	69.8859	up	up	correct
SYK.US	Stryker Corporation	20250717	389.1	392.05	385.19	388.9	1039900	388.9	down	down	correct
SYY.US	Sysco Corporation	20250717	77.33	78.06	76.57	77.91	3322896	77.91	up	up	correct
T.US	PC	20250717	19.09	19.36	19.0503	19.34	214097	19.34	up	up	correct
TAC.US	TransAlta Corporation	20250717	11.95	12.16	11.8	12.08	1036400	12.08	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20250717	14.73	14.79	14.68	14.74	3107200	14.74	up	up	correct
TAL.US	TAL Education Group	20250717	10.52	10.69	10.44	10.63	5243000	10.63	up	up	correct
TALO.US	Talos Energy Inc	20250717	8.21	8.495	8.15	8.49	3033600	8.49	up	up	correct
TAP.US	Molson Coors Beverage Company	20250717	49.64	50.41	49.56	50.34	2108500	50.34	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20250717	22.7	22.79	22.65	22.775	58000	22.775	up	up	correct
TBI.US	TrueBlue Inc	20250717	6.53	7.14	6.53	6.96	243700	6.96	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20250717	42.17	42.17	41.59	41.61	2500	41.61	down	down	correct
TD.US	The Toronto	20250717	73.44	74.05	73.33	74	2090200	74	up	up	correct
TDC.US	Teradata Corporation	20250717	21.52	21.93	21.43	21.8	953900	21.8	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20250717	10.05	10.15	10.05	10.1	41500	10.1	up	up	correct
TDG.US	TransDigm Group Incorporated	20250717	1577.9301	1596.55	1565	1595.25	207800	1595.25	up	up	correct
TDOC.US	Teladoc Health Inc	20250717	8.02	8.35	7.965	8.04	6793300	8.04	up	up	correct
TDS.US	Telephone and Data Systems Inc	20250717	38.13	38.39	37.28	37.65	1404788	37.65	down	down	correct
TDW.US	Tidewater Inc	20250717	45.95	48.74	45.71	48.62	981600	48.62	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20250717	539.86	559.45	539.72	559	537600	559	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20250717	12.17	12.19	12.125	12.15	36300	11.9715	down	down	correct
TECK.US	Teck Resources Limited	20250717	36.87	38.27	36.87	38.05	4359000	38.05	up	up	correct
TEF.US	Telefónica S.A	20250717	5.14	5.16	5.13	5.14	350900	5.14
TEI.US	Templeton Emerging Markets Income Fund	20250717	6.08	6.17	6.06	6.09	165000	5.9942	up	down	incorrect
TEL.US	TE Connectivity Ltd	20250717	175.9	179.07	175.28	177.68	1699800	177.0502	up	down	incorrect
TEN.US	Tenneco Inc	20250717	18.97	19.59	18.92	19.45	290700	19.45	up	down	incorrect
TEO.US	Telecom Argentina S.A	20250717	8.86	9.35	8.64	8.94	180200	8.94	up	down	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20250717	16.04	16.39	16.02	16.31	8401800	16.31	up	down	incorrect
TEX.US	Terex Corporation	20250717	49.67	50.84	49.57	50.58	840400	50.403	up	down	incorrect
TFC.US	Truist Financial Corporation	20250717	44.38	45.16	44.33	45.01	11042100	44.4638	up	down	incorrect
TFII.US	TFI International Inc	20250717	89.56	90.83	89.02	89.43	240800	89.43	down	up	incorrect
TFSA.US	TFSA	20250717	24.662	24.662	24.662	24.662	0	24.662
TFX.US	Teleflex Incorporated	20250717	112.66	114	112.5	113.59	543600	113.2721	up	down	incorrect
TG.US	Tredegar Corporation	20250717	8.95	9.11	8.95	9.02	50800	9.02	up	down	incorrect
TGI.US	Triumph Group Inc	20250717	25.9	25.9	25.87	25.89	496266	25.89	down	down	correct
TGNA.US	TEGNA Inc	20250717	16.72	17.08	16.72	17.02	1992034	17.02	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20250717	25.6	26.57	25.6	26.05	213600	26.05	up	up	correct
TGT.US	Target Corporation	20250717	101.59	103.94	101.59	103.65	4529500	102.538	up	up	correct
THC.US	Tenet Healthcare Corporation	20250717	173.23	175.94	172.8	175.14	913600	175.14	up	up	correct
THG.US	The Hanover Insurance Group Inc	20250717	162.84	165.09	162.69	164.86	261300	164.86	up	down	incorrect
THO.US	Thor Industries Inc	20250717	88.57	90.24	88.1	89.7	546000	89.7	up	down	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20250717	17.88	17.911	17.61	17.64	332600	17.2758	down	up	incorrect
THR.US	Thermon Group Holdings Inc	20250717	27.71	28.35	27.71	28.1	161800	28.1	up	down	incorrect
THS.US	TreeHouse Foods Inc	20250717	19.51	20.22	19.44	20.18	516000	20.18	up	down	incorrect
THW.US	Tekla World Healthcare Fund	20250717	10.25	10.269	10.16	10.24	206500	10.0252	down	up	incorrect
TISI.US	Team Inc	20250717	17.47	18.88	17.47	17.8	9900	17.8	up	down	incorrect
TJX.US	The TJX Companies Inc	20250717	121.05	122.39	121	122.17	3828200	121.7828	up	down	incorrect
TK.US	Teekay Corporation	20250717	7.52	7.69	7.48	7.64	831700	7.64	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20250717	5.84	5.84	5.75	5.78	903000	5.78	down	down	correct
TKR.US	The Timken Company	20250717	76.7	79.36	76.7	79.13	626700	78.7689	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20250717	16.76	17.01	16.75	17	665700	17	up	up	correct
TLYS.US	Tilly's Inc	20250717	1.32	1.49	1.32	1.43	124300	1.43	up	up	correct
TM.US	Toyota Motor Corporation	20250717	169	170.65	169	170.48	268700	170.48	up	up	correct
TME.US	Tencent Music Entertainment Group	20250717	21.63	22.5	21.52	22.36	8054900	22.36	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20250717	62.92	63.35	62.5	63.04	920400	63.04	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20250717	415	427	413.29	424.98	2494600	424.98	up	up	correct
TNC.US	Tennant Company	20250717	80	81.77	80	81.17	182600	81.17	up	up	correct
TNET.US	TriNet Group Inc	20250717	65.94	66.82	64.36	64.67	545400	64.67	down	down	correct
TNK.US	Teekay Tankers Ltd	20250717	43.49	45.15	43.46	44.86	403900	44.6087	up	up	correct
TNL.US	Travel + Leisure Co	20250717	56.63	57.14	55.92	56.59	509650	56.59	down	down	correct
TOL.US	Toll Brothers Inc	20250717	116.74	118.36	116.54	117.48	1330800	117.48	up	up	correct
TOST.US	Toast Inc.	20250717	46.982	47.46	45.05	46.62	12313550	46.62	down	down	correct
TPB.US	Turning Point Brands Inc	20250717	78.98	80.13	76.1902	78.82	501500	78.82	down	down	correct
TPC.US	Tutor Perini Corporation	20250717	50.76	51.67	50.5324	50.89	968286	50.89	up	up	correct
TPH.US	Tri Pointe Homes Inc	20250717	33.03	33.5	33.03	33.3	1192000	33.3	up	up	correct
TPL.US	Texas Pacific Land Corporation	20250717	980.3	1006.98	979.32	992.22	127948	992.22	up	up	correct
TPR.US	Tapestry Inc	20250717	100.88	102.31	100.095	102.16	3381897	102.16	up	up	correct
TPTA.US	TPTA	20250717	21	21.499	20.9	21.499	1500	21.499	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20250717	7.3	7.5	7.29	7.42	478100	7.42	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20250717	20.15	20.31	20.15	20.26	59858	20.1275	up	up	correct
TR.US	Tootsie Roll Industries Inc	20250717	36.46	38.07	36.1	37.99	345000	37.99	up	up	correct
TRC.US	Tejon Ranch Co	20250717	18.09	18.42	18.09	18.22	87700	18.22	up	up	correct
TREX.US	Trex Company Inc	20250717	61.5	62.78	61.29	62.15	947091	62.15	up	up	correct
TRGP.US	Targa Resources Corp	20250717	164.93	166.97	163.23	166.48	1451700	165.4853	up	up	correct
TRI.US	Thomson Reuters Corporation	20250717	211.74	211.85	208.94	209.27	1331300	208.55	down	down	correct
TRN.US	Trinity Industries Inc	20250717	26.69	27.05	26.68	26.82	781900	26.82	up	up	correct
TRNO.US	Terreno Realty Corporation	20250717	57.65	57.73	55.99	56.15	1023300	56.15	down	down	correct
TROX.US	Tronox Holdings plc	20250717	5.36	5.59	5.36	5.56	2777900	5.4715	up	up	correct
TRP.US	TC Energy Corporation	20250717	47.98	48.22	47.53	47.72	1958400	47.72	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20250717	8.18	8.28	8.1	8.1	706200	8.1	down	down	correct
TRU.US	TransUnion	20250717	91.37	93.695	91.17	92.96	2021200	92.8366	up	up	correct
TRV.US	The Travelers Companies Inc	20250717	251.72	262.48	251.3	261.81	2576700	261.81	up	up	correct
TS.US	Tenaris S.A	20250717	36.95	37.23	36.88	36.99	845100	36.99	up	up	correct
TSE.US	Trinseo S.A	20250717	2.84	3	2.8	2.8	343300	2.8	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20250717	4.86	4.89	4.86	4.88	31800	4.88	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20250717	24.7	25.15	24.69	25.1	446700	25.1	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20250717	245.79	248.28	241.39	245.6	27395680	245.6	down	down	correct
TSN.US	Tyson Foods Inc	20250717	53.6	54.14	53.38	53.98	2884900	53.98	up	up	correct
TSQ.US	Townsquare Media Inc	20250717	8.45	9.31	8.45	9.05	325400	8.85	up	up	correct
TT.US	Trane Technologies plc	20250717	437.17	450.26	437.17	450.06	1151800	450.06	up	up	correct
TTC.US	The Toro Company	20250717	73.01	74.38	72.935	74.06	452686	74.06	up	up	correct
TTE.US	TotalEnergies SE	20250717	61.04	61.76	60.97	61.74	1270200	61.74	up	up	correct
TTI.US	TETRA Technologies Inc	20250717	3.24	3.36	3.22	3.34	952500	3.34	up	up	correct
TU.US	TELUS Corporation	20250717	16.4	16.45	16.34	16.36	2344200	16.36	down	down	correct
TUYA.US	Tuya Inc	20250717	2.55	2.61	2.475	2.49	1841812	2.49	down	down	correct
TV.US	Grupo Televisa S.A.B	20250717	2.12	2.14	2.07	2.1	818600	2.1	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20250717	23.62	23.73	23.6	23.66	8200	23.66	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20250717	23.39	23.45	23.26	23.3101	12739	23.1722	down	down	correct
TWI.US	Titan International Inc	20250717	9.39	9.63	9.2	9.25	705900	9.25	down	down	correct
TWLO.US	Twilio Inc	20250717	122.94	127.26	122.61	126.41	2585400	126.41	up	up	correct
TWN.US	The Taiwan Fund Inc	20250717	45.2	45.56	45.2	45.28	8200	45.28	up	up	correct
TWO.US	Two Harbors Investment Corp	20250717	10.09	10.205	9.99	10	2560207	10	down	down	correct
TX.US	Ternium S.A	20250717	30.63	31.18	30.43	30.68	153700	30.68	up	up	correct
TXT.US	Textron Inc	20250717	84.14	85.57	84.14	85.36	1405900	85.36	up	down	incorrect
TY.US	Tri	20250717	31.98	32.2	31.97	32.14	36800	32.14	up	down	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20250717	43.14	43.24	42.6	42.73	91700	42.0061	down	up	incorrect
TYL.US	Tyler Technologies Inc	20250717	560.13	565.47	557.78	561.26	292100	561.26	up	down	incorrect
U.US	Unity Software Inc	20250717	34.85	38.96	34.73	36.52	40236301	36.52	up	down	incorrect
UA.US	Under Armour Inc	20250717	6.34	6.45	6.3	6.42	1479109	6.42	up	down	incorrect
UAA.US	Under Armour Inc	20250717	6.76	6.87	6.73	6.84	6967500	6.84	up	down	incorrect
UAN.US	CVR Partners LP	20250717	89.11	89.11	87.729	88.31	4937	84.7513	down	down	correct
UBER.US	Uber Technologies Inc	20250717	91.205	91.4	89.9	90.5	16903600	90.5	down	down	correct
UBS.US	UBS Group AG	20250717	35.76	36.075	35.75	36.04	2763400	36.04	up	down	incorrect
UDR.US	UDR Inc	20250717	40.68	41.0098	40.47	40.64	1808667	40.64	down	up	incorrect
UE.US	Urban Edge Properties	20250717	19.23	19.408	19.05	19.25	934000	19.25	up	down	incorrect
UFI.US	Unifi Inc	20250717	4.7	4.78	4.64	4.67	53200	4.67	down	down	correct
UGI.US	UGI Corporation	20250717	36.08	36.59	35.61	36.02	1796900	36.02	down	down	correct
UGP.US	Ultrapar Participações S.A	20250717	2.97	2.98	2.91	2.93	1859400	2.8816	down	down	correct
UHS.US	Universal Health Services Inc	20250717	169.74	171.84	169.56	170.82	786900	170.82	up	up	correct
UHT.US	Universal Health Realty Income Trust	20250717	41.1	41.47	40.55	40.69	78000	40.69	down	down	correct
UI.US	Ubiquiti Inc	20250717	424	451.42	422.99	446.93	110500	446.93	up	up	correct
UIS.US	Unisys Corporation	20250717	4.09	4.21	4.09	4.13	490200	4.13	up	up	correct
UL.US	Unilever PLC	20250717	59.77	59.98	59.53	59.79	2230800	59.2884	up	up	correct
UMC.US	United Microelectronics Corporation	20250717	7.43	7.54	7.43	7.53	6369400	7.53	up	up	correct
UMH.US	UMH Properties Inc	20250717	16.87	17.06	16.87	16.91	318500	16.6756	up	up	correct
UNF.US	UniFirst Corporation	20250717	176.88	179	176.61	177.83	129200	177.83	up	up	correct
UNFI.US	United Natural Foods Inc	20250717	26.65	27.6	26.55	27.37	1901300	27.37	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20250717	292.33	293	283.83	288.07	14792700	288.07	down	down	correct
UNM.US	Unum Group	20250717	79.8	81.24	79.75	81.01	1338800	80.5443	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20250717	23.11	23.17	22.84	23.15	41500	23.15	up	up	correct
UNP.US	Union Pacific Corporation	20250717	227.5	230.34	226.75	227.49	5211300	227.49	down	down	correct
UP.US	Wheels Up Experience Inc	20250717	1.44	1.55	1.44	1.49	747800	1.49	up	down	incorrect
UPS.US	United Parcel Service Inc	20250717	99.33	100	98.27	99.5	3949900	97.6557	up	down	incorrect
URI.US	United Rentals Inc	20250717	801	818.72	798.96	816.81	805000	815.2155	up	down	incorrect
USA.US	Liberty All	20250717	6.84	6.85	6.82	6.83	1041489	6.65	down	up	incorrect
USAC.US	USA Compression Partners LP	20250717	24.04	24.19	23.91	24.16	89900	23.6436	up	down	incorrect
USB.US	U.S. Bancorp	20250717	44.15	45.6	43.92	45.21	25242800	45.21	up	up	correct
USDP.US	USD Partners LP	20250717	0.007	0.008	0.007	0.008	1500	0.008	up	up	correct
USFD.US	US Foods Holding Corp	20250717	82.91	84.44	82.775	83.77	2353997	83.77	up	up	correct
USM.US	United States Cellular Corporation	20250717	68.57	69.21	68.12	68.65	256638	47.8743	up	up	correct
USNA.US	USANA Health Sciences Inc	20250717	31.26	31.67	30.41	30.63	123000	30.63	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20250717	73.59	75.49	73.55	74.95	135000	74.5507	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20250717	26.42	26.55	26.4	26.4	160000	26.2488	down	down	correct
UTI.US	Universal Technical Institute Inc	20250717	31.87	32.57	31.86	32.53	628400	32.53	up	up	correct
UTL.US	Unitil Corporation	20250717	50.97	51.7	50.85	51.06	79000	50.6037	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20250717	24.8	25.14	24.76	25.12	450400	24.95	up	up	correct
UVV.US	Universal Corporation	20250717	55.69	55.76	54.7	55.48	275900	55.48	down	down	correct
UZD.US	UZD	20250717	24.38	24.6	24.361	24.55	30300	24.55	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20250717	21.22	21.32	21.22	21.3	4300	21.3	up	up	correct
UZF.US	UZF	20250717	21.45	21.48	21.41	21.48	5700	21.48	up	up	correct
V.US	Visa Inc	20250717	350	351.37	348.48	349.81	4747100	349.1956	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20250717	80.25	80.97	79.39	79.92	409000	79.92	down	down	correct
VAL.US	WT	20250717	3.65	3.86	3.65	3.86	27475	3.86	up	up	correct
VALE.US	Vale S.A.	20250717	9.76	9.87	9.74	9.81	53805100	9.4874	up	up	correct
VATE.US	Innovate Corp	20250717	5.42	5.9	5.42	5.56	47900	5.56	up	up	correct
VBF.US	Invesco Bond Fund	20250717	15.29	15.38	15.27	15.32	35800	15.2507	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20250717	10.37	10.44	10.19	10.23	104100	10.1653	down	down	correct
VEEV.US	Veeva Systems Inc	20250717	280.5	282.5	276.43	276.46	1119500	276.46	down	down	correct
VEL.US	Velocity Financial Inc	20250717	17.77	17.98	17.755	17.77	79233	17.77
VET.US	Vermilion Energy Inc	20250717	7.54	7.88	7.52	7.83	1254600	7.83	up	up	correct
VFC.US	V.F. Corporation	20250717	11.86	12.3	11.83	12.29	9882100	12.29	up	up	correct
VGI.US	Virtus Global Multi	20250717	7.77	7.78	7.7	7.73	54100	7.6524	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20250717	9.55	9.55	9.47	9.5	343400	9.4362	down	down	correct
VHC.US	VirnetX Holding Corp	20250717	17.51	19.3	16.14	18.93	37700	18.93	up	up	correct
VHI.US	Valhi Inc	20250717	17.77	18.01	17.7	17.74	10100	17.74	down	down	correct
VICI.US	VICI Properties Inc	20250717	32.98	33.155	32.795	32.84	3712600	32.84	down	down	correct
VIPS.US	Vipshop Holdings Limited	20250717	14.98	15.32	14.96	15.31	3802000	15.31	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20250717	44.17	45.35	44.17	45.09	750204	45.09	up	up	correct
VIV.US	Telefônica Brasil S.A	20250717	11.19	11.35	11.19	11.24	1566700	11.2024	up	up	correct
VKQ.US	Invesco Municipal Trust	20250717	9.05	9.09	9	9.04	298500	8.9781	down	down	correct
VLN.US	Valens	20250717	2.65	2.827	2.65	2.8	319900	2.8	up	up	correct
VLO.US	Valero Energy Corporation	20250717	144	145.33	143.61	144.67	2418800	143.497	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20250717	4.67	4.75	4.64	4.67	522500	4.67
VLT.US	Invesco High Income Trust II	20250717	10.91	10.98	10.91	10.98	8900	10.8854	up	up	correct
VMC.US	Vulcan Materials Company	20250717	260.67	263.55	258.99	263.01	737359	262.5741	up	up	correct
VMI.US	Valmont Industries Inc	20250717	329.26	336.8	329.26	336.24	139400	336.24	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20250717	9.03	9.03	8.94	8.99	453400	8.929	down	down	correct
VNCE.US	Vince Holding Corp	20250717	1.42	1.48	1.35	1.46	28800	1.46	up	up	correct
VNO.US	Vornado Realty Trust	20250717	39.23	39.45	37.89	38.33	2546500	38.33	down	down	correct
VNT.US	Vontier Corporation	20250717	37.79	38.564	37.695	38.45	1831800	38.45	up	up	correct
VOC.US	VOC Energy Trust	20250717	2.95	2.98	2.95	2.97	51016	2.875	up	up	correct
VOYA.US	Voya Financial Inc	20250717	71.11	72.62	71.02	72.4	579231	72.4	up	up	correct
VPG.US	Vishay Precision Group Inc	20250717	27.52	27.97	27.3	27.75	128500	27.75	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20250717	9.98	9.99	9.93	9.96	15700	9.8934	down	down	correct
VRT.US	Vertiv Holdings Co	20250717	128.25	133.52	127.435	131.12	7989200	131.12	up	up	correct
VSH.US	Vishay Intertechnology Inc	20250717	17.02	17.33	16.97	17.28	1760474	17.28	up	up	correct
VST.US	Vistra Corp	20250717	186.42	187.82	181.2	182	3948100	182	down	down	correct
VTEX.US	VTEX	20250717	6.73	6.81	6.66	6.76	1224500	6.76	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20250717	10.45	10.45	10.33	10.37	61800	10.301	down	down	correct
VTOL.US	Bristow Group Inc	20250717	34.48	35.55	34.41	35.32	199100	35.32	up	up	correct
VTR.US	Ventas Inc	20250717	65.69	65.71	65.12	65.37	2098100	65.37	down	down	correct
VVR.US	Invesco Senior Income Trust	20250717	3.78	3.8	3.73	3.76	517700	3.7207	down	down	correct
VVV.US	Valvoline Inc	20250717	35.69	36.35	35.59	36.23	2236400	36.23	up	up	correct
VZ.US	Verizon Communications Inc	20250717	41.29	41.35	40.83	40.95	18411200	40.95	down	down	correct
W.US	Wayfair Inc	20250717	55.89	57.49	55.585	56.57	4961900	56.57	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20250717	210.59	213.284	210.185	212.7	832697	212.4265	up	up	correct
WAL.US	Western Alliance Bancorporation	20250717	82.5	84.86	82	84.61	1215029	84.2305	up	up	correct
WAT.US	Waters Corporation	20250717	291.34	297.62	288.45	296.92	1033600	296.92	up	up	correct
WBS.US	Webster Financial Corporation	20250717	60.3	60.34	58.57	60.05	3630039	59.6199	down	up	incorrect
WCC.US	WESCO International Inc	20250717	199.62	206.46	199.62	205.34	774600	205.34	up	down	incorrect
WCN.US	Waste Connections Inc	20250717	182.25	182.995	180.52	182.23	1184555	181.9227	down	up	incorrect
WD.US	Walker & Dunlop Inc	20250717	74.5	75.495	73.625	73.72	231130	73.1339	down	up	incorrect
WDH.US	Waterdrop Inc	20250717	1.49	1.95	1.475	1.7	2682900	1.7	up	down	incorrect
WDI.US	Western Asset Diversified Income Fund	20250717	14.95	14.95	14.9	14.91	136800	14.617	down	up	incorrect
WEA.US	Western Asset Premier Bond Fund	20250717	10.76	10.8	10.73	10.77	42800	10.632	up	up	correct
WEAV.US	Weave Communications Inc.	20250717	7.37	7.62	7.37	7.56	473800	7.56	up	up	correct
WEC.US	WEC Energy Group Inc	20250717	105.78	106.6	105.2	106.2	1609700	105.3379	up	up	correct
WELL.US	Welltower Inc	20250717	157.28	157.935	156.47	157.63	1484173	156.9358	up	up	correct
WES.US	Western Midstream Partners LP	20250717	40.22	40.71	40.03	40.59	681662	39.6831	up	up	correct
WEX.US	WEX Inc	20250717	150.24	154.76	150.24	153.55	315500	153.55	up	up	correct
WF.US	Woori Financial Group Inc	20250717	53.85	55.19	53.85	55.16	78200	55.16	up	up	correct
WFC.US	Wells Fargo & Company	20250717	79.46	80.65	79.1	79.71	21837600	79.2445	up	down	incorrect
WFG.US	West Fraser Timber Co. Ltd	20250717	73.64	74.7	73.64	74.62	166100	74.62	up	down	incorrect
WGO.US	Winnebago Industries Inc	20250717	29.85	30.51	29.6	30.02	830106	30.02	up	down	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20250717	86.64	86.955	84.68	86.91	1653831	86.91	up	down	incorrect
WHD.US	Cactus Inc	20250717	42.64	43.73	42.64	43.57	471923	43.57	up	down	incorrect
WHG.US	Westwood Holdings Group Inc	20250717	15.51	16.28	15.505	16.26	24115	16.26	up	down	incorrect
WHR.US	Whirlpool Corporation	20250717	96.22	97.41	95.07	96.62	1562600	96.62	up	down	incorrect
WIA.US	Western Asset Inflation	20250717	8.35	8.37	8.33	8.37	53400	8.2658	up	down	incorrect
WIT.US	Wipro Limited	20250717	3.05	3.12	3.05	3.06	10391450	3.0059	up	down	incorrect
WIW.US	Western Asset Inflation	20250717	8.81	8.82	8.79	8.8	210500	8.6742	down	up	incorrect
WK.US	Workiva Inc	20250717	65.67	67.28	65.41	66.47	580300	66.47	up	down	incorrect
WLK.US	Westlake Chemical Corporation	20250717	82.05	83.99	81.16	83.43	789046	82.899	up	down	incorrect
WLKP.US	Westlake Chemical Partners LP	20250717	22.06	22.2	22	22.12	27853	21.6528	up	down	incorrect
WM.US	Waste Management Inc	20250717	225.56	226.16	223.4	225.7	1403300	225.7	up	up	correct
WMB.US	The Williams Companies Inc	20250717	58.01	58.57	57.51	58.09	7181400	58.09	up	up	correct
WMK.US	Weis Markets Inc	20250717	77.27	79.05	77.255	78.32	115975	77.974	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20250717	111.05	113.3704	110.57	112.58	649019	112.58	up	up	correct
WMT.US	Walmart Inc	20250717	95.08	95.63	94.89	95.09	11165100	94.8684	up	up	correct
WNC.US	Wabash National Corporation	20250717	9.9	10.06	9.68	9.92	1352700	9.92	up	up	correct
WNS.US	WNS (Holdings) Limited	20250717	74.63	74.7	74.6	74.6	3951900	74.6	down	down	correct
WOLF.US	Wolfspeed Inc	20250717	1.505	1.505	1.38	1.39	22240029	1.39	down	down	correct
WOR.US	Worthington Industries Inc	20250717	62.1	63.03	62.1	62.85	274300	62.85	up	up	correct
WOW.US	WideOpenWest Inc	20250717	3.84	3.94	3.78	3.79	398600	3.79	down	down	correct
WPC.US	W. P. Carey Inc	20250717	61.44	61.9	61.09	61.29	1003000	61.29	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20250717	89.215	89.75	88.43	89	1671359	88.8425	down	down	correct
WPP.US	WPP plc	20250717	27.7	27.91	27.63	27.87	462400	27.87	up	up	correct
WRB.US	W. R. Berkley Corporation	20250717	68	68.38	67.57	68.13	2827400	68.13	up	up	correct
WRBY.US	Warby Parker Inc.	20250717	23.28	23.79	22.9	23.45	1803600	23.45	up	up	correct
WSM.US	Williams	20250717	165.58	171.32	165.58	170.2	1345993	169.54	up	up	correct
WSO.US	Watsco Inc	20250717	472.98	475.96	467.48	472.42	241700	472.42	down	down	correct
WSR.US	Whitestone REIT	20250717	12.51	12.67	12.51	12.52	198440	12.4738	up	up	correct
WST.US	West Pharmaceutical Services Inc	20250717	224.54	226.0278	221.4	221.59	532411	221.406	down	up	incorrect
WTI.US	W&T Offshore Inc	20250717	1.67	1.71	1.66	1.7	1108048	1.6901	up	down	incorrect
WTM.US	White Mountains Insurance Group Ltd	20250717	1774	1812	1774	1812	28500	1812	up	down	incorrect
WTRG.US	Essential Utilities Inc	20250717	37.06	37.48	36.95	37.29	1494300	36.9622	up	down	incorrect
WTS.US	Watts Water Technologies Inc	20250717	247.21	252.26	247.21	251.52	269376	251.52	up	up	correct
WTTR.US	Select Energy Services Inc	20250717	9.26	9.525	9.2	9.42	758213	9.3469	up	up	correct
WU.US	The Western Union Company	20250717	8.08	8.16	8.03	8.1	7427700	8.1	up	up	correct
WWW.US	Wolverine World Wide Inc	20250717	19.65	20.52	19.61	20.36	1558200	20.36	up	up	correct
WY.US	Weyerhaeuser Company	20250717	25.94	26.11	25.6	25.68	4674820	25.68	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20250717	5.57	5.57	5.53	5.57	389400	5.5004
XHR.US	Xenia Hotels & Resorts Inc	20250717	12.93	13.13	12.79	12.79	1134500	12.79	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20250717	2.41	2.49	2.28	2.34	17700	2.34	down	down	correct
XOM.US	Exxon Mobil Corporation	20250717	111.49	112.23	111.09	111.66	13151400	110.6305	up	up	correct
XPEV.US	XPeng Inc	20250717	18	18.51	18	18.22	7576300	18.22	up	up	correct
XPO.US	XPO Logistics Inc	20250717	128.83	131.62	128.83	130.38	774000	130.38	up	up	correct
XPOF.US	Xponential Fitness Inc.	20250717	10.12	10.675	10.002	10.58	434900	10.58	up	up	correct
XPRO.US	Frank’s International NV	20250717	8.28	8.59	8.28	8.56	759700	8.56	up	up	correct
XYF.US	X Financial	20250717	18.12	18.65	17.64	18.19	228400	18.19	up	up	correct
XYL.US	Xylem Inc	20250717	130.32	132.57	129.74	132.46	1035982	132.46	up	up	correct
YALA.US	Yalla Group Limited	20250717	7.27	7.33	7.07	7.14	312800	7.14	down	up	incorrect
YELP.US	Yelp Inc	20250717	34.59	35.06	34.46	34.63	873600	34.63	up	down	incorrect
YETI.US	YETI Holdings Inc	20250717	34.07	35.35	34.05	35.1	2678900	35.1	up	down	incorrect
YEXT.US	Yext Inc	20250717	8.02	8.195	8.02	8.18	553500	8.18	up	down	incorrect
YMM.US	Full Truck Alliance Co. Ltd.	20250717	12.57	12.57	12.17	12.28	7184800	12.28	down	up	incorrect
YOU.US	Clear Secure Inc.	20250717	29.63	31.55	29.63	31.17	2734800	31.17	up	down	incorrect
YPF.US	YPF Sociedad Anónima	20250717	30.79	31.35	30.59	30.91	1759100	30.91	up	down	incorrect
YRD.US	Yiren Digital Ltd	20250717	6.09	6.2	6.064	6.1	96300	6.1	up	down	incorrect
YSG.US	Yatsen Holding Limited	20250717	11	11	10.375	10.5	947800	10.5	down	down	correct
YUM.US	Yum! Brands Inc	20250717	146.1	148.46	145.78	148.08	1427800	148.08	up	up	correct
YUMC.US	Yum China Holdings Inc	20250717	46.89	47.57	46.51	47.56	1495400	47.56	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20250717	93.6	95.01	92.97	94.9	2491900	94.9	up	up	correct
ZEPP.US	Zepp Health Corporation	20250717	14.39	15.85	13.21	14.18	1282614	14.18	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20250717	15.22	16.31	15.14	15.9	15187900	15.9	up	up	correct
ZH.US	Zhihu Inc	20250717	4.67	4.95	4.67	4.83	291100	4.83	up	up	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20250717	15.55	15.775	15.4	15.4	3340900	15.4	down	down	correct
ZIP.US	ZipRecruiter Inc	20250717	4.53	4.74	4.53	4.68	834600	4.68	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20250717	18	18.34	17.99	18.33	1877700	18.33	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20250717	6.11	6.12	6.08	6.12	134300	6.0714	up	up	correct
ZTS.US	Zoetis Inc	20250717	150	152.26	149.415	150.03	3575309	149.53	up	up	correct
ZVIA.US	Zevia PBC	20250717	3.1	3.203	3.08	3.13	530500	3.13	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20250717	36.55	37.43	36.55	37.33	1248800	37.2558	up	up	correct
ZYME.US	Zymeworks Inc	20250717	13.66	15	13.66	14.48	1086600	14.48	up	up	correct