CollectAI

close-nyse_stocks

2026/09/02

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20260902	149.05	152.72	147.6	151.39	3130600	151.39	up	up	correct
AA.US	Alcoa Corporation	20260902	50.78	51.56	50.45	51.05	3277200	51.05	up	up	correct
AAP.US	Advance Auto Parts Inc	20260902	42.75	43.61	42.54	42.8	1196400	42.8	up	up	correct
AAT.US	American Assets Trust Inc	20260902	22.51	22.6	22.33	22.4	562800	22.06	down	up	incorrect
AB.US	AllianceBernstein Holding L.P	20260902	36.67	37.03	36.63	36.63	244000	36.63	down	up	incorrect
ABBV.US	AbbVie Inc	20260902	262.7	262.97	257.7	261.72	4225200	261.72	down	down	correct
ABEV.US	Ambev S.A	20260902	2.92	3.03	2.92	2.99	27253800	2.9761	up	up	correct
ABG.US	Asbury Automotive Group Inc	20260902	210.1	215.54	209.06	213.07	165773	213.07	up	up	correct
ABM.US	ABM Industries Incorporated	20260902	46.49	46.95	46.1401	46.46	376866	46.46	down	down	correct
ABR.US	PD	20260902	15.56	15.665	15.53	15.55	29864	15.55	down	down	correct
ABT.US	Abbott Laboratories	20260902	109.32	112.2	109	110.47	8458800	110.47	up	up	correct
ACA.US	Arcosa Inc	20260902	145.4	145.6	145.4	145.45	499400	145.45	up	down	incorrect
ACCO.US	ACCO Brands Corporation	20260902	4.28	4.44	4.27	4.33	676100	4.33	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20260902	1.14	1.22	1.13	1.17	898290	1.17	up	up	correct
ACHR.US	WS	20260902	5.56	5.69	5.51	5.65	15062417	5.65	up	up	correct
ACI.US	Albertsons Companies Inc	20260902	12.42	12.685	12.27	12.48	11510200	12.48	up	up	correct
ACM.US	AECOM	20260902	65.9	66.62	65.41	66.46	2693000	66.46	up	up	correct
ACN.US	Accenture plc	20260902	186.31	190.045	185.44	187.68	2876564	187.68	up	up	correct
ACP.US	PA	20260902	18.93	18.93	18.9	18.9	2315	18.5662	down	down	correct
ACR.US	PD	20260902	20.15	20.25	20.15	20.25	1169	20.25	up	down	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20260902	4.49	4.6	4.49	4.55	308100	4.55	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20260902	26.23	26.23	25.81	26.07	46300	25.8904	down	down	correct
ADC.US	P	20260902	16.78	16.81	16.7	16.77	25273	16.678	down	down	correct
ADCT.US	ADC Therapeutics SA	20260902	1.23	1.35	1.23	1.32	1955644	1.32	up	up	correct
ADM.US	Archer	20260902	84.65	86.11	83.05	85.38	3482500	85.38	up	up	correct
ADNT.US	Adient plc	20260902	18.43	19.54	18.4	19.24	711500	19.24	up	down	incorrect
ADT.US	ADT Inc	20260902	7.41	7.54	7.345	7.49	6168300	7.4316	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20260902	25.92	25.98	25.87	25.91	256100	25.91	down	down	correct
AEE.US	Ameren Corporation	20260902	106.05	106.37	104.92	105.89	1203079	105.1459	down	down	correct
AEFC.US	AEFC	20260902	17.72	17.98	17.71	17.96	129700	17.96	up	up	correct
AEG.US	Aegon N.V	20260902	9.24	9.32	9.22	9.25	4722000	9.004	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20260902	197.17	200.64	194.54	196.66	2542700	196.66	down	down	correct
AEO.US	American Eagle Outfitters Inc	20260902	16.65	16.95	16.46	16.66	4387300	16.66	up	up	correct
AER.US	AerCap Holdings N.V	20260902	144.69	146.44	144.06	144.92	1440900	144.92	up	down	incorrect
AES.US	The AES Corporation	20260902	14.75	14.82	14.75	14.8	9768500	14.8	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20260902	10.8	10.81	10.72	10.72	54900	10.67	down	down	correct
AFG.US	American Financial Group Inc	20260902	142.87	143.44	142.1	142.6	213700	142.6	down	down	correct
AFGB.US	American Financial Group Inc	20260902	20.2554	20.649	20.21	20.599	19584	20.2431	up	up	correct
AFGC.US	American Financial Group Inc	20260902	17.61	17.75	17.6	17.72	9832	17.72	up	down	incorrect
AFGD.US	American Financial Group Inc	20260902	20.36	21.09	20.25	20.74	40759	20.74	up	up	correct
AFGE.US	American Financial Group Inc	20260902	15.64	15.71	15.64	15.71	6610	15.71	up	up	correct
AFL.US	Aflac Incorporated	20260902	116.34	117.51	115.95	117.24	2229700	117.24	up	up	correct
AG.US	First Majestic Silver Corp	20260902	20.48	21.23	20.4	21.2	9551800	21.2	up	down	incorrect
AGCO.US	AGCO Corporation	20260902	123.13	128.87	122.34	126.69	2361402	126.69	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20260902	12.32	12.35	12.23	12.27	67400	12.1486	down	down	correct
AGI.US	Alamos Gold Inc	20260902	35.77	36.64	35.64	36.13	2575600	36.0909	up	up	correct
AGL.US	agilon health inc	20260902	88.28	91.14	86.81	87.38	178658	87.38	down	down	correct
AGM.US	PG	20260902	17.42	17.4299	17.2501	17.3	3329	17.3	down	down	correct
AGO.US	Assured Guaranty Ltd	20260902	74.99	76.06	74.7	75.03	319400	75.03	up	up	correct
AGRO.US	Adecoagro S.A	20260902	11.73	11.9388	11.615	11.78	838403	11.78	up	up	correct
AGX.US	Argan Inc	20260902	405.43	415.3	401.07	410.4	553800	410.4	up	up	correct
AHL.US	PE	20260902	18.73	18.73	18.5	18.5	11154	18.1438	down	down	correct
AHT.US	PI	20260902	6.34	6.34	6.12	6.255	3233	6.255	down	down	correct
AI.US	C3.ai Inc	20260902	10.3	10.815	10.255	10.52	8518200	10.52	up	up	correct
AIN.US	Albany International Corp	20260902	55.41	61.07	55.41	58.78	402300	58.78	up	down	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20260902	25.87	25.87	25.57	25.83	46300	25.6472	down	down	correct
AIR.US	AAR Corp	20260902	126.45	126.7	123.57	123.87	289900	123.87	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20260902	319.54	323.014	315.77	319.45	230589	319.45	down	down	correct
AIV.US	Apartment Investment and Management Company	20260902	2.54	2.57	2.53	2.56	608600	2.56	up	up	correct
AIZ.US	Assurant Inc	20260902	281.35	286.01	278.96	284.07	222100	284.07	up	up	correct
AIZN.US	Assurant Inc	20260902	18.3	18.4	18.071	18.24	5700	18.24	down	up	incorrect
AJG.US	Arthur J. Gallagher & Co	20260902	263.5	266.21	261.25	264.46	1847900	263.7238	up	up	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20260902	10.62	10.99	10.62	10.92	2800	10.92	up	up	correct
AKO.US	B	20260902	29	30.12	28.96	29.88	78319	29.88	up	up	correct
AKR.US	Acadia Realty Trust	20260902	20.59	20.59	20.28	20.39	1564100	20.39	down	down	correct
ALB.US	Albemarle Corporation	20260902	133.94	138.05	132.93	137.75	2394900	137.2875	up	up	correct
ALC.US	Alcon AG	20260902	71.72	73.52	71.72	72.24	1328000	72.24	up	up	correct
ALG.US	Alamo Group Inc	20260902	165.07	173.84	164.24	171.31	150600	171.31	up	up	correct
ALIT.US	Alight Inc	20260902	13.67	14.42	13.67	14.16	394059	14.16	up	up	correct
ALK.US	Alaska Air Group Inc	20260902	41.42	42.41	41.29	41.59	1987300	41.59	up	up	correct
ALL.US	The Allstate Corporation	20260902	259.34	261.56	257.99	259.34	1085600	259.34
ALLE.US	Allegion plc	20260902	152.65	157.35	151.23	155.07	1204900	154.5211	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20260902	122.56	128.22	120.58	126.71	795300	126.71	up	up	correct
ALTG.US	PA	20260902	26	26	25.601	25.6266	2063	25.6266	down	down	correct
ALV.US	Autoliv Inc	20260902	119.02	121.625	118.52	121.17	734810	121.17	up	up	correct
ALX.US	Alexander's Inc	20260902	270.64	271.21	265.01	265.01	37200	265.01	down	down	correct
AM.US	Antero Midstream Corporation	20260902	22.44	22.55	22.21	22.51	2503000	22.51	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20260902	5.11	5.2	5.07	5.08	2104231	4.9763	down	up	incorrect
AMC.US	AMC Entertainment Holdings Inc	20260902	2.57	2.72	2.57	2.64	17150500	2.64	up	down	incorrect
AMCR.US	Amcor plc	20260902	46	46.95	45.94	46.68	3134800	46.0188	up	up	correct
AME.US	AMETEK Inc	20260902	233.03	234.16	229.98	233.19	1318600	232.8507	up	up	correct
AMG.US	Affiliated Managers Group Inc	20260902	362	374.09	354.73	356.47	416800	356.47	down	down	correct
AMH.US	PH	20260902	23.5262	23.5262	23.05	23.14	11387	22.7379	down	down	correct
AMN.US	AMN Healthcare Services Inc	20260902	33.18	34.18	32.44	33.38	480300	33.38	up	up	correct
AMP.US	Ameriprise Financial Inc	20260902	544.21	561.82	544.21	551.85	495300	551.85	up	up	correct
AMPY.US	Amplify Energy Corp	20260902	4.91	5.04	4.9	5	708000	5	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20260902	232	242.5	231.12	233.29	315900	233.29	up	up	correct
AMRC.US	Ameresco Inc	20260902	22.35	22.92	21.77	21.82	737100	21.82	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20260902	17.9	18.32	17.61	18.06	2607600	18.06	up	up	correct
AMT.US	American Tower Corporation (REIT)	20260902	175.9	176.39	171.73	172.92	2579000	172.92	down	up	incorrect
AMWL.US	American Well Corporation	20260902	12.08	13.162	12.05	12.83	139700	12.83	up	down	incorrect
AMX.US	América Móvil S.A.B. de C.V	20260902	23.14	23.24	22.81	22.88	2113177	22.88	down	down	correct
AN.US	AutoNation Inc	20260902	204.68	207.62	204.15	205.84	359300	205.84	up	up	correct
ANET.US	Arista Networks Inc	20260902	188	189.89	184.08	186.1	4363800	186.1	down	down	correct
ANF.US	Abercrombie & Fitch Co	20260902	139.65	141.08	136.17	136.6	1938300	136.6	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20260902	10.69	10.72	10.62	10.64	270900	10.5292	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20260902	8.26	8.37	8.21	8.25	84400	8.25	down	down	correct
AON.US	Aon plc	20260902	327.7	331.6	324.79	330.88	2189300	330.88	up	up	correct
AOS.US	A. O. Smith Corporation	20260902	58.78	59.63	58.425	59.26	1054997	59.26	up	up	correct
AP.US	Ampco	20260902	8.56	8.98	8.54	8.74	54600	8.74	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20260902	41.94	42.45	41.16	41.17	757400	41.17	down	down	correct
APD.US	Air Products and Chemicals Inc	20260902	306.19	311.8	306.19	309.45	882800	309.45	up	up	correct
APG.US	APi Group Corporation	20260902	39.21	39.8	38.66	39.36	4636800	39.36	up	up	correct
APH.US	Amphenol Corporation	20260902	160.06	162.318	155.41	160.08	13283998	79.9161	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20260902	15.65	15.875	15.65	15.75	3349100	15.75	up	down	incorrect
AQN.US	Algonquin Power & Utilities Corp	20260902	5.65	5.68	5.6	5.63	3343300	5.63	down	down	correct
AQNB.US	AQNB	20260902	26.21	26.33	26.03	26.09	13600	25.5857	down	down	correct
AR.US	Antero Resources Corporation	20260902	39.6	40.16	39.48	39.59	3127100	39.59	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20260902	8.06	8.34	8.06	8.21	1521600	8.1337	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20260902	12.43	12.43	12.32	12.35	88800	12.2338	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20260902	51.78	53.31	51.12	52.72	1641200	52.72	up	up	correct
ARES.US	Ares Management Corporation	20260902	138.04	141.575	137.25	138.06	1534700	136.6163	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20260902	6.82	6.88	6.79	6.86	1546300	6.86	up	up	correct
ARL.US	American Realty Investors Inc	20260902	15.03	16.1	15.03	15.95	2000	15.95	up	up	correct
ARLO.US	Arlo Technologies Inc	20260902	12.61	13.16	12.52	13.04	1530400	13.04	up	down	incorrect
ARMK.US	Aramark	20260902	56.75	57.19	56.25	56.72	1765381	56.72	down	down	correct
AROC.US	Archrock Inc	20260902	31.5	32.41	31.1	32.3	2035079	32.3	up	up	correct
ARR.US	PC	20260902	20.7	20.7	20.62	20.66	13288	20.513	down	up	incorrect
ARW.US	Arrow Electronics Inc	20260902	204.87	209.34	201.08	208.13	504900	208.13	up	down	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20260902	62.98	64.15	62.98	63.73	48900	63.73	up	up	correct
ASAN.US	Asana Inc	20260902	9.75	10.005	9.605	9.8	5111500	9.8	up	up	correct
ASB.US	PF	20260902	18.84	18.99	18.84	18.93	12649	18.93	up	up	correct
ASC.US	Ardmore Shipping Corporation	20260902	17.67	18.12	17.48	18.07	538000	18.07	up	up	correct
ASG.US	Liberty All	20260902	5.1	5.13	5.08	5.09	303800	5.09	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20260902	22.45	22.9	22.36	22.62	127800	22.3712	up	up	correct
ASH.US	Ashland Global Holdings Inc	20260902	75.44	75.95	74.03	74.22	751800	74.22	down	down	correct
ASIX.US	AdvanSix Inc	20260902	16.78	17.68	16.55	17.62	204600	17.62	up	up	correct
ASPN.US	Aspen Aerogels Inc	20260902	4.81	4.94	4.8	4.92	695200	4.92	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20260902	249.99	256.85	249.99	255.74	49400	255.74	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20260902	36.84	37.41	36.42	37.08	3418700	37.08	up	down	incorrect
ATC.US	Atotech Limited	20260902	23.7312	23.7312	23.7312	23.7312	32	22.9907
ATEN.US	A10 Networks Inc	20260902	24.95	25	24.39	24.76	1227200	24.76	down	down	correct
ATH.US	PD	20260902	16	16.1049	15.93	15.96	85451	15.6542	down	down	correct
ATHM.US	Autohome Inc	20260902	21.87	22.17	21.83	21.93	448000	21.93	up	down	incorrect
ATI.US	Allegheny Technologies Incorporated	20260902	202.46	204.98	198.46	201.69	1921700	201.69	down	down	correct
ATKR.US	Atkore Inc	20260902	93.65	93.74	93.55	93.55	908600	93.55	down	up	incorrect
ATO.US	Atmos Energy Corporation	20260902	167.66	168.36	165.98	167.68	874800	167.68	up	up	correct
ATR.US	AptarGroup Inc	20260902	131.27	132.26	129.69	130.33	472500	130.33	down	down	correct
ATTO.US	Atento S.A	20260902	22.4	23.49	21.7	23.13	81400	23.13	up	up	correct
AU.US	AngloGold Ashanti Limited	20260902	110.2	110.59	106.93	107.83	2624260	107.83	down	down	correct
AUST.US	Austin Gold Corp.	20260902	1.17	1.2931	1.16	1.16	121754	1.16	down	down	correct
AVA.US	Avista Corporation	20260902	37.64	37.64	37	37.25	756025	37.25	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20260902	5.25	5.37	5.24	5.29	131300	5.29	up	up	correct
AVD.US	American Vanguard Corporation	20260902	2.27	2.41	2.27	2.36	488900	2.36	up	up	correct
AVK.US	Advent Convertible and Income Fund	20260902	12.45	12.52	12.26	12.3	223100	12.1807	down	down	correct
AVNT.US	Avient Corporation	20260902	43.17	44.29	43.17	43.59	769800	43.3027	up	up	correct
AVY.US	Avery Dennison Corporation	20260902	172.66	176.46	171.07	174.42	904200	174.42	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20260902	10.1	10.14	10.07	10.07	137200	10.004	down	down	correct
AWI.US	Armstrong World Industries Inc	20260902	169.03	171.4	166.77	169.11	311729	169.11	up	down	incorrect
AWK.US	American Water Works Company Inc	20260902	137.18	142.27	136.22	139.49	2386700	139.49	up	down	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20260902	11.46	11.49	11.4	11.41	91700	11.2855	down	up	incorrect
AWR.US	American States Water Company	20260902	88	89.13	87.79	88.25	363389	88.25	up	up	correct
AX.US	Axos Financial Inc	20260902	95.29	97.26	94.24	95.95	317300	95.95	up	up	correct
AXP.US	American Express Company	20260902	326.06	332.71	325.49	329.98	2288400	329.98	up	up	correct
AXR.US	AMREP Corporation	20260902	22.75	23	22.75	22.86	4800	22.86	up	up	correct
AXS.US	PE	20260902	18.46	18.65	18.28	18.28	50812	18.28	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20260902	35.43	36.22	35.34	35.79	898200	35.79	up	up	correct
AYI.US	Acuity Brands Inc	20260902	327.23	332.94	325.59	330.59	157300	330.59	up	up	correct
AZO.US	AutoZone Inc	20260902	2966.4199	2977.6399	2919.0601	2934.52	313700	2934.52	down	down	correct
AZZ.US	AZZ Inc	20260902	135.92	136.62	133.93	135.15	138200	135.15	down	down	correct
B.US	Barnes Group Inc	20260902	43.92	44.93	42.8	44.13	15475500	44.13	up	up	correct
BA.US	The Boeing Company	20260902	207	210.65	206.42	208.87	6426300	208.87	up	down	incorrect
BABA.US	Alibaba Group Holding Limited	20260902	112.52	113.07	111.53	111.81	6875200	111.81	down	up	incorrect
BAC.US	PP	20260902	15.8	15.91	15.765	15.83	85337	15.83	up	down	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20260902	74.73	74.75	72.71	73.17	1632400	73.17	down	down	correct
BAK.US	Braskem S.A	20260902	1.69	2	1.69	1.97	4013200	1.97	up	up	correct
BALY.US	Bally's Corporation	20260902	9.15	10.14	9.15	9.88	122525	9.88	up	up	correct
BAM.US	Brookfield Asset Management Inc	20260902	49.84	50.622	49.32	49.67	1617800	49.67	down	down	correct
BAP.US	Credicorp Ltd	20260902	374.93	383.81	372.52	379.56	278600	379.56	up	up	correct
BARK.US	Original Bark Co	20260902	10.61	11.07	10.61	10.67	74800	10.67	up	up	correct
BAX.US	Baxter International Inc	20260902	25.55	26.05	25.48	25.7	4167800	25.7	up	up	correct
BB.US	BlackBerry Limited	20260902	7.84	7.85	7.59	7.61	8480700	7.61	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20260902	15.01	15.27	14.85	15.26	1303300	15.26	up	up	correct
BBD.US	Banco Bradesco S.A	20260902	3.39	3.47	3.38	3.45	46174780	3.4458	up	up	correct
BBDC.US	Barings BDC Inc	20260902	9.02	9.14	9	9.11	630900	9.11	up	up	correct
BBDO.US	Banco Bradesco S.A	20260902	3.1	3.17	2.98	3.08	112700	3.075	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20260902	15.65	15.72	15.59	15.68	107200	15.5776	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20260902	29.04	29.18	28.94	29.16	974200	29.16	up	up	correct
BBW.US	Build	20260902	30	30.34	29.16	30.12	645300	29.8531	up	up	correct
BBWI.US	Bath Body Works Inc	20260902	18.41	18.97	18.39	18.53	5261100	18.53	up	up	correct
BBY.US	Best Buy Co. Inc	20260902	82.86	88.44	82.85	87	7453200	86.0966	up	up	correct
BC.US	PC	20260902	24.37	24.41	24.2939	24.35	9072	24.35	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20260902	15.85	15.92	15.824	15.9	412900	15.6253	up	up	correct
BCC.US	Boise Cascade Company	20260902	75.82	77.74	75.62	76.31	294600	76.31	up	up	correct
BCE.US	BCE Inc	20260902	23.51	23.74	23.35	23.4	3143500	23.0871	down	down	correct
BCH.US	Banco de Chile	20260902	41.85	42.4	41.5	42.38	535200	42.38	up	up	correct
BCO.US	The Brink's Company	20260902	110.17	111.13	107.18	107.47	409600	107.47	down	down	correct
BCS.US	Barclays PLC	20260902	26.15	26.34	25.97	26.2	4315500	26.2	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20260902	13.25	13.33	13.11	13.17	142100	13.0974	down	down	correct
BDC.US	Belden Inc	20260902	111.8	116.26	110.11	115.76	506600	115.708	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20260902	9.88	9.91	9.86	9.88	241200	9.8172
BDN.US	Brandywine Realty Trust	20260902	3.01	3.06	2.98	3.03	1442200	3.03	up	up	correct
BDX.US	Becton Dickinson and Company	20260902	187.43	191.76	187.43	187.52	1474500	186.4206	up	up	correct
BE.US	Bloom Energy Corporation	20260902	210	217.298	204.3	217.28	9181100	217.28	up	up	correct
BEKE.US	KE Holdings Inc	20260902	17.85	18.02	17.85	17.94	2228060	17.94	up	up	correct
BEN.US	Franklin Resources Inc	20260902	33.08	33.75	32.83	33.01	3445000	33.01	down	down	correct
BEP.US	PA	20260902	16.65	17.0999	16.65	16.883	11779	16.883	up	up	correct
BEPH.US	BEPH	20260902	14.96	15.1	14.96	14.98	27800	14.98	up	up	correct
BF.US	B	20260902	26.96	27.91	26.74	27.38	4039183	27.149	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20260902	72.66	73.305	71.445	71.95	757814	71.95	down	down	correct
BFS.US	Saul Centers Inc	20260902	32.92	32.955	32.55	32.64	119298	32.64	down	down	correct
BG.US	Bunge Limited	20260902	120.2	123.89	119.3	122.86	1764571	122.86	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20260902	14.18	14.18	14.12	14.15	51600	14.0247	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20260902	17.43	17.5	17.09	17.5	93900	17.4032	up	up	correct
BGS.US	B&G Foods Inc	20260902	3.5	3.53	3.44	3.45	1630800	3.45	down	down	correct
BGSF.US	BGSF Inc	20260902	5.3	5.39	5.22	5.24	23174	5.24	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20260902	11.09	11.12	11.04	11.11	103644	10.9877	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20260902	5.88	5.92	5.86	5.86	184900	5.8166	down	down	correct
BH.US	Biglari Holdings Inc	20260902	387.92	400.53	385.92	393.99	443778	393.99	up	up	correct
BHC.US	Bausch Health Companies Inc	20260902	6.56	6.87	6.54	6.83	7720700	6.83	up	up	correct
BHE.US	Benchmark Electronics Inc	20260902	70.81	71.38	69.67	70.64	323600	70.64	down	down	correct
BHK.US	BlackRock Core Bond Trust	20260902	8.94	8.95	8.92	8.93	241200	8.8528	down	down	correct
BHP.US	BHP Group	20260902	92.97	94.33	92.62	93.43	2120100	91.4346	up	up	correct
BHR.US	PD	20260902	17.08	17.77	17.08	17.6	5349	17.6	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20260902	12.7	12.7	12.49	12.57	4900	12.5244	down	up	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20260902	15.97	16.66	14.98	15.69	2677400	15.69	down	up	incorrect
BILL.US	Bill.com Holdings Inc	20260902	47.5	48.84	47.225	48.76	1620247	48.76	up	up	correct
BIO.US	Bio	20260902	380.62	389.83	380.225	388.51	285333	388.51	up	up	correct
BIP.US	PB	20260902	16.52	16.55	16.5	16.5	14600	16.5	down	up	incorrect
BIPC.US	Brookfield Infrastructure Corporation	20260902	37.58	37.67	36.58	36.61	1437300	36.61	down	up	incorrect
BIT.US	BlackRock Multi	20260902	11.87	11.95	11.87	11.91	316000	11.7829	up	down	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20260902	91.45	93.41	90.95	92.75	1650593	92.75	up	down	incorrect
BKD.US	Brookdale Senior Living Inc	20260902	11.89	12.07	11.77	11.92	3515500	11.92	up	up	correct
BKE.US	The Buckle Inc	20260902	42.77	43.67	42.51	43.26	585600	43.26	up	up	correct
BKH.US	Black Hills Corporation	20260902	72.41	73.12	71.72	72.59	983794	72.59	up	up	correct
BKT.US	BlackRock Income Trust Inc	20260902	10.27	10.315	10.19	10.26	85554	10.169	down	down	correct
BKU.US	BankUnited Inc	20260902	44.97	46.06	44.91	45.44	972200	45.44	up	up	correct
BLDR.US	Builders FirstSource Inc	20260902	63	64.77	62.9	63.09	2257100	63.09	up	up	correct
BLK.US	BlackRock Inc	20260902	1128.79	1137.01	1106.4	1107.08	736900	1101.2887	down	down	correct
BLND.US	Blend Labs Inc.	20260902	1.54	1.55	1.5	1.51	1383400	1.51	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20260902	12.63	12.64	12.57	12.64	55500	12.5237	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20260902	55.2	55.75	54.47	55.41	141600	55.41	up	up	correct
BMA.US	Banco Macro S.A	20260902	78.78	79.62	77.705	79.07	447264	79.07	up	down	incorrect
BME.US	BlackRock Health Sciences Trust	20260902	45.6	46.27	45.6	45.8	46600	45.5303	up	down	incorrect
BMEZ.US	BlackRock Health Sciences Trust II	20260902	16.76	17	16.75	16.87	113400	16.7559	up	down	incorrect
BMI.US	Badger Meter Inc	20260902	132.27	135.97	132.11	132.6	321800	132.6	up	down	incorrect
BML.US	PL	20260902	19.46	19.5	19.4	19.41	11110	19.41	down	up	incorrect
BMO.US	Bank of Montreal	20260902	169.1	173.02	169.03	172.82	699693	172.82	up	down	incorrect
BMY.US	Bristol	20260902	66.82	67.73	66.75	67.66	7823700	67.66	up	down	incorrect
BNED.US	Barnes & Noble Education Inc	20260902	11.87	12.32	11.87	12.12	170100	12.12	up	down	incorrect
BNL.US	Broadstone Net Lease Inc	20260902	20.96	21.13	20.74	21.02	2268100	21.02	up	down	incorrect
BNS.US	The Bank of Nova Scotia	20260902	91.72	93.39	91.45	93.31	1502500	93.31	up	down	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20260902	161.13	163.4	159.65	162.04	3170800	162.04	up	down	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20260902	12.51	12.52	12.41	12.45	70400	12.3652	down	down	correct
BOH.US	PA	20260902	15.31	15.31	15.1938	15.275	8324	15.275	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20260902	148.22	150.655	147.845	148.66	432800	148.66	up	up	correct
BORR.US	Borr Drilling Limited	20260902	4.54	4.93	4.495	4.81	8069400	4.81	up	up	correct
BOX.US	Box Inc	20260902	35.06	35.362	34.58	34.59	2204400	34.59	down	down	correct
BP.US	BP p.l.c	20260902	43.61	44.22	43.53	43.93	7760700	43.93	up	up	correct
BQ.US	Boqii Holding Limited	20260902	0.92	0.92	0.85	0.8611	37559	0.8611	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20260902	180.31	182.52	177.88	178.06	1003600	176.97	down	down	correct
BRBR.US	BellRing Brands Inc	20260902	10.37	10.91	10.37	10.72	2348000	10.72	up	up	correct
BRC.US	Brady Corporation	20260902	90.85	92.2	88.27	90.18	454000	90.18	down	down	correct
BRK.US	B	20260902	503.46	508.93	502.6	505.24	3298400	505.24	up	up	correct
BRO.US	Brown & Brown Inc	20260902	72.64	73.55	71.91	72.04	1715204	72.04	down	down	correct
BROS.US	Dutch Bros Inc.	20260902	46.11	48.29	45.88	48.13	4395139	48.13	up	up	correct
BRSP.US	Brightspire Capital Inc	20260902	4.66	4.69	4.63	4.69	1090589	4.69	up	up	correct
BRT.US	BRT Apartments Corp	20260902	14.37	14.75	14.26	14.49	51700	14.49	up	up	correct
BRW.US	Voya Prime Rate Trust	20260902	6.47	6.55	6.46	6.52	243300	6.435	up	up	correct
BRX.US	Brixmor Property Group Inc	20260902	29.32	29.5	29.08	29.4	2988215	29.4	up	up	correct
BSAC.US	Banco Santander	20260902	35.21	35.81	35.1	35.74	367000	35.74	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20260902	5.82	5.9	5.81	5.89	6597880	5.89	up	up	correct
BSM.US	Black Stone Minerals L.P	20260902	14.79	15.065	14.79	14.94	402200	14.94	up	up	correct
BST.US	BlackRock Science and Technology Trust	20260902	50.23	50.65	50.18	50.21	46400	47.6631	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20260902	30.85	31.19	30.29	30.68	129500	29.0503	down	down	correct
BTI.US	British American Tobacco p.l.c	20260902	55.56	55.81	55.21	55.68	4786342	55.68	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20260902	38.97	40.08	38.97	39.8	20300	39.1446	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20260902	22.63	22.67	22.52	22.54	52400	22.4934	down	down	correct
BTU.US	Peabody Energy Corporation	20260902	29.04	30.235	28.945	29.43	2041500	29.43	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20260902	9.99	10.02	9.97	9.98	179500	9.8933	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20260902	26.75	26.75	26.45	26.5	90000	26.3445	down	down	correct
BUR.US	Burford Capital Limited	20260902	4.21	4.32	4.185	4.25	2502060	4.25	up	up	correct
BURL.US	Burlington Stores Inc	20260902	262.01	262.9	256.94	257.07	1860000	257.07	down	down	correct
BV.US	BrightView Holdings Inc	20260902	11.16	11.38	10.96	11.24	807500	11.24	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20260902	34.37	34.93	33.4	34.21	940000	34.21	down	down	correct
BW.US	PA	20260902	22.17	22.62	22.02	22.24	9561	21.7578	up	up	correct
BWA.US	BorgWarner Inc	20260902	63.86	65.2	63.76	65.18	1888100	65.18	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20260902	7.6	7.63	7.57	7.59	59800	7.5066	down	down	correct
BWXT.US	BWX Technologies Inc	20260902	160.99	160.99	154	155.67	934900	155.67	down	down	correct
BX.US	The Blackstone Group Inc	20260902	136.16	139.44	136.03	136.82	2405100	136.82	up	up	correct
BXC.US	BlueLinx Holdings Inc	20260902	74.93	78.14	74.34	75.8	104300	75.8	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20260902	13.86	14.07	13.81	14.02	1483300	14.02	up	up	correct
BXP.US	Boston Properties Inc	20260902	67.13	67.87	66.55	67.1	1147000	67.1	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20260902	24.69	24.87	24.575	24.68	1034500	24.68	down	down	correct
BY.US	Byline Bancorp Inc	20260902	37.85	38.55	37.73	38.29	656809	38.29	up	up	correct
BYD.US	Boyd Gaming Corporation	20260902	76.7	78.3	76.54	76.7	842400	76.5012
BZH.US	Beazer Homes USA Inc	20260902	33.19	33.27	33.18	33.2	391400	33.2	up	up	correct
C.US	PN	20260902	26.33	26.53	26.33	26.46	120942	26.46	up	up	correct
CAAP.US	Corporación América Airports S.A	20260902	23.18	24.24	23.06	24.18	214000	24.18	up	up	correct
CABO.US	Cable One Inc	20260902	24.15	29.39	24.14	28.51	354000	28.51	up	up	correct
CACI.US	CACI International Inc	20260902	626.97	627.73	611.44	614.27	405600	614.27	down	down	correct
CAE.US	CAE Inc	20260902	23.56	23.93	23.56	23.72	1033200	23.72	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20260902	18.78	19	18.78	18.95	7384	18.95	up	up	correct
CAG.US	Conagra Brands Inc	20260902	16.16	16.37	16.06	16.18	8488800	16.18	up	up	correct
CAH.US	Cardinal Health Inc	20260902	240.99	246.02	239.35	245.49	1358400	245.49	up	up	correct
CAL.US	Caleres Inc	20260902	11.9	12.48	11.81	12.23	714100	12.1579	up	up	correct
CALX.US	Calix Inc	20260902	37.57	37.85	36.9	37.58	1043203	37.58	up	up	correct
CANG.US	Cango Inc	20260902	1.91	2	1.83	1.87	241700	1.87	down	down	correct
CAPL.US	CrossAmerica Partners LP	20260902	23.11	23.37	23	23.04	5600	23.04	down	down	correct
CARR.US	Carrier Global Corporation	20260902	57.26	57.82	56.438	57.58	4821000	57.58	up	up	correct
CARS.US	Cars.com Inc	20260902	11.63	12.095	11.57	11.99	400400	11.99	up	up	correct
CAT.US	Caterpillar Inc	20260902	778.51	793.94	771.39	792.28	2507620	792.28	up	up	correct
CATO.US	The Cato Corporation	20260902	2.69	2.69	2.61	2.62	25753	2.62	down	up	incorrect
CB.US	Chubb Limited	20260902	339.19	342.075	337.9974	339.42	1736011	338.3977	up	down	incorrect
CBRE.US	CBRE Group Inc	20260902	146.21	148.18	141.64	142.06	2174100	142.06	down	down	correct
CBT.US	Cabot Corporation	20260902	82.13	83.9	81.09	82.84	374400	82.84	up	up	correct
CBU.US	Community Bank System Inc	20260902	62.37	63.42	62.05	62.99	295200	62.5027	up	up	correct
CBZ.US	CBIZ Inc	20260902	54.43	54.54	54.42	54.46	1578900	54.46	up	up	correct
CC.US	The Chemours Company	20260902	15.25	15.96	15.17	15.68	1857100	15.68	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20260902	75.77	76.41	74.36	75.38	3367000	74.2997	down	down	correct
CCJ.US	Cameco Corporation	20260902	96	98.37	95.13	96.38	2526400	96.38	up	up	correct
CCK.US	Crown Holdings Inc	20260902	116.75	118	116.09	117	757700	117	up	up	correct
CCL.US	Carnival Corporation & plc	20260902	23.62	23.92	23.35	23.74	22804100	23.74	up	down	incorrect
CCM.US	Concord Medical Services Holdings Limited	20260902	4.52	5.01	4.51	4.65	90034	4.65	up	down	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20260902	2.38	2.38	2.36	2.36	2733770	2.36	down	down	correct
CCS.US	Century Communities Inc	20260902	65.41	65.765	63.31	63.63	332138	63.63	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20260902	11.5	11.83	11.5	11.71	227600	11.71	up	down	incorrect
CDE.US	Coeur Mining Inc	20260902	20.67	21.47	20.67	21.42	35907500	21.42	up	up	correct
CDR.US	PC	20260902	15.35	15.675	15.35	15.4236	8511	15.4236	up	up	correct
CDRE.US	Cadre Holdings Inc.	20260902	28.71	29.16	28.32	28.61	521872	28.61	down	down	correct
CE.US	Celanese Corporation	20260902	44.04	47.12	44.04	46.66	2394500	46.66	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20260902	19.85	20.04	19.8	19.9	5900	19.9	up	up	correct
CEPU.US	Central Puerto S.A	20260902	13.94	14.515	13.775	14.32	275700	14.32	up	up	correct
CF.US	CF Industries Holdings Inc	20260902	133.57	141.27	131.29	139.27	4506500	139.27	up	down	incorrect
CFG.US	PE	20260902	18.02	18.2	18.02	18.18	48749	17.8615	up	up	correct
CGAU.US	Centerra Gold Inc	20260902	22.43	22.75	22.13	22.26	1474900	22.26	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20260902	14.85	14.97	14.806	14.9	252800	14.9	up	down	incorrect
CHD.US	Church & Dwight Co. Inc	20260902	99.38	100.54	98.63	99.32	1503300	99.32	down	down	correct
CHE.US	Chemed Corporation	20260902	515.58	527.52	509.01	523.99	130000	523.99	up	up	correct
CHGG.US	Chegg Inc	20260902	0.77	0.85	0.77	0.83	1033400	0.83	up	up	correct
CHH.US	Choice Hotels International Inc	20260902	98.96	101.21	98.28	100.4	416827	100.4	up	up	correct
CHMI.US	PB	20260902	24.1612	24.1612	23.81	23.83	3659	23.83	down	down	correct
CHN.US	The China Fund Inc	20260902	1.265	1.29	1.215	1.27	1659420	1.27	up	up	correct
CHRB.US	CHRB	20260902	0.225	0.225	0.225	0.225	77000	0.225
CHT.US	Chunghwa Telecom Co. Ltd	20260902	43.51	43.6	43.32	43.48	183256	43.48	down	down	correct
CHWY.US	Chewy Inc	20260902	23.22	24.32	23.21	24.17	7280500	24.17	up	up	correct
CI.US	Cigna Corporation	20260902	283.1	286.81	280.7	282.84	1493000	281.2404	down	down	correct
CIA.US	Citizens Inc	20260902	3.85	3.97	3.85	3.89	141900	3.89	up	down	incorrect
CIB.US	Bancolombia S.A	20260902	97.21	99.82	96.86	98.43	351300	96.8016	up	up	correct
CIEN.US	Ciena Corporation	20260902	357.25	359.6	348.86	354.16	2870300	354.16	down	up	incorrect
CIG.US	Companhia Energética de Minas Gerais	20260902	2.07	2.13	2.07	2.13	5145200	2.13	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20260902	24.41	24.69	24.35	24.6	71300	24.4562	up	up	correct
CIM.US	PD	20260902	23.96	24.12	23.73	23.88	3893	23.88	down	down	correct
CINT.US	CI&T Inc	20260902	3.38	3.51	3.34	3.5	214272	3.5	up	up	correct
CION.US	Cion Investment Corp	20260902	7.44	7.515	7.43	7.45	247500	7.3462	up	up	correct
CL.US	Colgate	20260902	90.09	90.99	89.54	90.1	4117800	90.1	up	down	incorrect
CLB.US	Core Laboratories N.V	20260902	12.2	12.61	12.17	12.49	453100	12.49	up	up	correct
CLDT.US	PA	20260902	20.255	20.4	20.1747	20.3477	19730	20.3477	up	up	correct
CLF.US	Cleveland	20260902	11.64	12.48	11.62	12.42	17226900	12.42	up	up	correct
CLH.US	Clean Harbors Inc	20260902	314.53	317.9	310.51	315.22	494700	315.22	up	up	correct
CLPR.US	Clipper Realty Inc	20260902	3.23	3.29	3.18	3.26	37400	3.26	up	up	correct
CLS.US	Celestica Inc	20260902	291.24	291.75	273.8	277.77	3252600	277.77	down	down	correct
CLW.US	Clearwater Paper Corporation	20260902	20.72	21.4899	20.72	20.92	169873	20.92	up	up	correct
CLX.US	The Clorox Company	20260902	95.51	96.59	93.95	94.27	2587900	94.27	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20260902	112.96	115.78	112.53	115.66	844400	115.66	up	up	correct
CMC.US	Commercial Metals Company	20260902	67.7	69.78	67.51	69.15	1277700	69.15	up	up	correct
CMCM.US	Cheetah Mobile Inc	20260902	3.18	3.26	3.1	3.24	9255	3.24	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20260902	37.69	38.87	37.69	38.52	11655300	38.52	up	up	correct
CMI.US	Cummins Inc	20260902	545	556.37	542.7	550.9	1375300	550.9	up	up	correct
CMP.US	Compass Minerals International Inc	20260902	24.8	25.82	24.8	25.59	470600	25.59	up	up	correct
CMS.US	PC	20260902	16.11	16.3	15.94	16.0651	26895	16.0651	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20260902	19.7	19.7279	19.53	19.68	28455	19.68	down	up	incorrect
CMSC.US	CMS Energy Corp	20260902	21.2	21.2	20.87	21.03	23800	21.03	down	down	correct
CMSD.US	CMS Energy Corp	20260902	20.7	21	20.6	20.79	57200	20.79	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20260902	1.48	1.52	1.45	1.52	629300	1.52	up	down	incorrect
CNA.US	CNA Financial Corporation	20260902	48.98	49.3	48.03	48.56	630800	48.56	down	down	correct
CNC.US	Centene Corporation	20260902	65.4	67.89	65.4	67.34	4826500	67.34	up	up	correct
CNF.US	CNFinance Holdings Limited	20260902	2.24	2.25	2.17	2.2	4100	2.2	down	down	correct
CNI.US	Canadian National Railway Company	20260902	121.1	121.53	119.76	121.45	1643560	120.7941	up	down	incorrect
CNK.US	Cinemark Holdings Inc	20260902	35.18	36.06	35	35.19	3660100	35.19	up	up	correct
CNM.US	Core & Main Inc	20260902	41.99	44.175	41.55	43.77	2885400	43.77	up	up	correct
CNMD.US	CONMED Corporation	20260902	49.57	50.91	49.26	49.43	299300	49.43	down	up	incorrect
CNNE.US	Cannae Holdings Inc	20260902	15.54	16.01	15.5	15.79	542881	15.6367	up	down	incorrect
CNO.US	PA	20260902	16.3	16.3499	16.15	16.19	867	16.19	down	up	incorrect
CNP.US	CenterPoint Energy Inc	20260902	39.46	39.7	39.07	39.51	5072200	39.51	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20260902	51.42	52.08	51.23	51.81	5464400	51.349	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20260902	100.425	104.87	100.425	102.66	381500	102.66	up	up	correct
CNS.US	Cohen & Steers Inc	20260902	77.64	78.64	76.83	77.23	286300	77.23	down	down	correct
CNX.US	CNX Resources Corporation	20260902	37.36	38.06	37.36	37.58	1935600	37.58	up	up	correct
CODI.US	PC	20260902	22.16	22.16	22.04	22.069	9125	22.069	down	down	correct
COE.US	China Online Education Group	20260902	15.34	15.7	14.95	15.12	24300	15.12	down	down	correct
COF.US	PL	20260902	15.28	15.33	15.16	15.25	65345	15.25	down	down	correct
COLD.US	Americold Realty Trust	20260902	14.76	14.775	14.51	14.59	2996079	14.59	down	down	correct
COMP.US	Compass Inc	20260902	10.36	10.625	10.2554	10.59	13128713	10.59	up	up	correct
COO.US	The Cooper Companies Inc	20260902	69.31	71.07	69.28	69.73	1583400	69.73	up	up	correct
COOK.US	Traeger Inc	20260902	52.85	53.87	51	51.41	26400	51.41	down	down	correct
COP.US	ConocoPhillips	20260902	134.96	137.37	134.65	137.2	6019800	137.2	up	up	correct
COR.US	CoreSite Realty Corporation	20260902	330.62	337.91	330.62	336.36	1398300	336.36	up	up	correct
COTY.US	Coty Inc	20260902	2.83	2.98	2.83	2.9	5867900	2.9	up	up	correct
COUR.US	Coursera Inc	20260902	6.16	6.313	6.095	6.11	3939500	6.11	down	down	correct
CP.US	Canadian Pacific Railway Limited	20260902	89.59	89.85	88.48	89.54	2667100	89.3452	down	down	correct
CPA.US	Copa Holdings S.A	20260902	127.94	129.46	125	128.88	144900	128.88	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20260902	12.35	12.65	12.28	12.59	20200	12.59	up	up	correct
CPB.US	Campbell Soup Company	20260902	23.8	24.13	23.72	23.78	6883600	23.78	down	down	correct
CPF.US	Central Pacific Financial Corp	20260902	37.13	37.96	36.75	37.56	178800	37.56	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20260902	132.74	132.74	130.35	130.86	218200	130.1191	down	down	correct
CPNG.US	Coupang Inc	20260902	15.67	16.13	15.67	15.97	7749900	15.97	up	up	correct
CPRI.US	Capri Holdings Limited	20260902	12.86	13.06	12.62	12.71	4587700	12.71	down	down	correct
CPS.US	Cooper	20260902	25.69	26.45	25.39	25.75	514563	25.75	up	up	correct
CPT.US	Camden Property Trust	20260902	106.44	106.44	104.93	105.54	785900	105.54	down	down	correct
CR.US	Crane Co	20260902	200.99	204.03	197.84	199.1	377100	199.1	down	down	correct
CRC.US	California Resources Corp	20260902	53.36	54.21	53.36	53.57	641064	53.1639	up	up	correct
CRD.US	B	20260902	11.99	12.33	11.93	12.05	9000	12.05	up	up	correct
CRH.US	CRH plc	20260902	91.05	93.07	90.21	92.67	5460300	92.67	up	up	correct
CRI.US	Carter's Inc	20260902	32.16	32.75	31.8	32.41	1167800	32.41	up	down	incorrect
CRK.US	Comstock Resources Inc	20260902	15.7	15.85	15.35	15.54	4754300	15.54	down	up	incorrect
CRL.US	Charles River Laboratories International Inc	20260902	285.49	292.55	282.56	291.76	606500	291.76	up	down	incorrect
CRM.US	salesforce.com inc	20260902	259.38	264.55	253.6	256.93	14393700	256.4788	down	up	incorrect
CRS.US	Carpenter Technology Corporation	20260902	474.23	474.96	456.87	460.97	1094400	460.97	down	up	incorrect
CRT.US	Cross Timbers Royalty Trust	20260902	10.52	10.71	10.48	10.58	9100	10.58	up	up	correct
CRY.US	CryoLife Inc	20260902	17.27	17.27	17.23	17.25	9100	16.4345	down	down	correct
CSL.US	Carlisle Companies Incorporated	20260902	335.7	345.65	331.85	341.93	616100	341.93	up	up	correct
CSTM.US	Constellium SE	20260902	26.9	27.45	26.55	26.6	1550400	26.6	down	down	correct
CSV.US	Carriage Services Inc	20260902	33.535	33.7	33.2183	33.35	93448	33.35	down	down	correct
CTA.US	PB	20260902	65.4	66.86	65.06	66.86	3854	66.86	up	up	correct
CTO.US	PA	20260902	21.5	21.6	21.5	21.58	1806	21.1733	up	up	correct
CTOS.US	Custom Truck One Source Inc	20260902	8.9	9.15	8.85	8.97	1293000	8.97	up	up	correct
CTS.US	CTS Corporation	20260902	56.75	58.03	56.39	57.01	222000	56.9717	up	down	incorrect
CTVA.US	Corteva Inc	20260902	88.27	90.78	88	89.97	8787900	89.97	up	down	incorrect
CUBB.US	Customers Bancorp Inc	20260902	21.783	21.783	21.783	21.783	0	21.4429
CUBE.US	CubeSmart	20260902	39.69	39.72	39.12	39.46	2096600	39.46	down	up	incorrect
CULP.US	Culp Inc	20260902	3.33	3.36	3.25	3.27	35800	3.27	down	down	correct
CURV.US	Torrid Holdings Inc.	20260902	2.18	2.2999	2.18	2.27	207673	2.27	up	up	correct
CUZ.US	Cousins Properties Incorporated	20260902	28.59	29.08	28.37	28.84	1436900	28.84	up	up	correct
CVEO.US	Civeo Corporation	20260902	33.51	33.795	33.32	33.59	65500	33.59	up	down	incorrect
CVI.US	CVR Energy Inc	20260902	42.58	44.33	42.58	42.92	1163400	42.92	up	down	incorrect
CVNA.US	Carvana Co	20260902	71.94	75.46	71.825	74.16	7099512	74.16	up	down	incorrect
CVS.US	CVS Health Corporation	20260902	97.82	98.5	96.9	97.23	5401700	97.23	down	down	correct
CVX.US	Chevron Corporation	20260902	210.49	212.79	209.46	211.78	7595300	211.78	up	up	correct
CW.US	Curtiss	20260902	573.93	578.81	558.02	561.53	389300	561.2617	down	down	correct
CWEN.US	Clearway Energy Inc	20260902	31.3	31.78	31.04	31.42	1148500	31.42	up	up	correct
CWH.US	Camping World Holdings Inc	20260902	6.51	6.89	6.47	6.79	1589277	6.79	up	up	correct
CWK.US	Cushman & Wakefield plc	20260902	13.52	13.76	13.03	13.04	1344600	13.04	down	down	correct
CWT.US	California Water Service Group	20260902	49.73	50.5	49.55	50.14	1606977	50.14	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20260902	10.49	10.68	10.47	10.58	3513400	10.5486	up	up	correct
CXM.US	Sprinklr Inc.	20260902	7.4	7.81	6.95	6.95	8245578	6.95	down	down	correct
CXW.US	CoreCivic Inc	20260902	32.87	33.31	32.17	32.61	1604200	32.61	down	down	correct
CYD.US	China Yuchai International Limited	20260902	36.76	38.06	36.55	37.8	111700	37.8	up	up	correct
CYH.US	Community Health Systems Inc	20260902	2.94	2.94	2.89	2.9	1557300	2.9	down	down	correct
D.US	Dominion Energy Inc	20260902	66.3	66.73	65.53	66.05	5869000	65.3899	down	up	incorrect
DAC.US	Danaos Corporation	20260902	150.93	153.49	149.02	153.31	117290	153.31	up	down	incorrect
DAL.US	Delta Air Lines Inc	20260902	77.5	79.15	77	78.14	4896400	78.14	up	down	incorrect
DAN.US	Dana Incorporated	20260902	29.68	30.96	29.49	30.67	1552000	30.67	up	down	incorrect
DAO.US	Youdao Inc	20260902	16.28	16.395	14.544	14.89	111800	14.89	down	up	incorrect
DAR.US	Darling Ingredients Inc	20260902	67.35	68.59	66.15	67.62	2288600	67.62	up	down	incorrect
DASH.US	DoorDash Inc	20260902	225.73	227.58	222.11	226.24	3389500	226.24	up	up	correct
DAVA.US	Endava plc	20260902	3.09	3.16	3.06	3.06	105500	3.06	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20260902	40.27	40.57	39.99	40.5	1655100	40.5	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20260902	67.11	68.369	66.3	67.63	230200	67.63	up	up	correct
DBI.US	Designer Brands Inc	20260902	5.25	5.42	5.19	5.25	564100	5.2078
DBL.US	DoubleLine Opportunistic Credit Fund	20260902	14.14	14.22	14.09	14.16	155100	14.0482	up	up	correct
DBRG.US	PJ	20260902	15.11	15.45	14.8672	15.42	102612	15.42	up	down	incorrect
DCI.US	Donaldson Company Inc	20260902	89.96	90.93	89.08	89.91	541000	89.91	down	up	incorrect
DCO.US	Ducommun Incorporated	20260902	170.39	170.39	164.34	165.6	208500	165.6	down	down	correct
DD.US	DuPont de Nemours Inc	20260902	132.89	134.42	132.38	132.93	872100	132.93	up	up	correct
DDD.US	3D Systems Corporation	20260902	3.25	3.4	3.22	3.38	2198500	3.38	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20260902	2.31	2.31	2.26	2.26	137300	2.26	down	down	correct
DDS.US	Dillard's Inc	20260902	628.49	638.94	620.81	636.66	282900	636.66	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20260902	26.15	26.15	26.1	26.12	7000	26.12	down	down	correct
DE.US	Deere & Company	20260902	678.06	700.64	677.66	698.37	2028617	698.37	up	up	correct
DEA.US	Easterly Government Properties Inc	20260902	24.51	24.64	24.29	24.49	313300	24.49	down	down	correct
DECK.US	Deckers Outdoor Corporation	20260902	84.48	85.38	83.7	83.76	2934100	83.76	down	down	correct
DEI.US	Douglas Emmett Inc	20260902	11.28	11.52	11.28	11.33	1851200	11.33	up	up	correct
DELL.US	Dell Technologies Inc	20260902	462.05	497.9899	432.2651	492.2	36720176	492.2	up	up	correct
DEO.US	Diageo plc	20260902	90.4	91.73	90.23	91.14	841000	91.14	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20260902	47.96	49.47	47.75	47.87	167000	47.87	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20260902	20.48	20.48	20.36	20.4	51000	20.2633	down	down	correct
DG.US	Dollar General Corporation	20260902	131.5	134.125	130.705	130.89	2766678	130.89	down	up	incorrect
DGX.US	Quest Diagnostics Incorporated	20260902	238.03	242.835	236.27	240.8	1144114	240.8	up	down	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20260902	2.36	2.38	2.36	2.36	129600	2.3419
DHI.US	D.R. Horton Inc	20260902	141.78	143.21	141.49	142.26	1746900	142.26	up	down	incorrect
DHT.US	DHT Holdings Inc	20260902	19.66	20.1	19.55	20.07	2047000	20.07	up	up	correct
DHX.US	DHI Group Inc	20260902	4.47	4.75	4.44	4.64	367646	4.64	up	up	correct
DIN.US	Dine Brands Global Inc	20260902	32.66	33.35	32.23	32.82	183600	32.5897	up	up	correct
DIS.US	The Walt Disney Company	20260902	106.71	108.99	106.33	107.98	7555300	107.98	up	up	correct
DK.US	Delek US Holdings Inc	20260902	73.26	74.48	71.03	71.45	2073800	71.45	down	down	correct
DKL.US	Delek Logistics Partners LP	20260902	55.89	55.89	55.12	55.46	61500	55.46	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20260902	133	138.06	132.01	137.34	3196600	136.0506	up	up	correct
DLB.US	Dolby Laboratories Inc	20260902	61.25	62.27	60.94	61.79	777000	61.79	up	up	correct
DLR.US	PL	20260902	19.07	19.33	19.03	19.0696	22792	18.7355	down	down	correct
DLX.US	Deluxe Corporation	20260902	22.9	23.95	22.885	23.78	474749	23.78	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20260902	13.86	13.86	13.79	13.8	113200	13.6804	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20260902	10.52	10.52	10.38	10.38	59500	10.3278	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20260902	10.22	10.24	10.15	10.18	23500	10.0547	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20260902	6.92	7.299	6.77	7.03	1269300	7.03	up	up	correct
DNOW.US	NOW Inc	20260902	15.81	16.065	15.74	15.8	1573900	15.8	down	down	correct
DNP.US	DNP Select Income Fund Inc	20260902	10.81	10.85	10.77	10.81	713800	10.81
DOC.US	Physicians Realty Trust	20260902	20.72	21.13	20.62	21.03	5637300	20.9243	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20260902	108.01	109.28	103.18	104.87	2059600	104.87	down	down	correct
DOCS.US	Doximity Inc.	20260902	26.26	27	26.2	26.32	1977600	26.32	up	up	correct
DOLE.US	Dole plc	20260902	13.93	14.095	13.84	14.06	1147400	13.9699	up	up	correct
DOV.US	Dover Corporation	20260902	190.52	191.11	188.69	188.9	1305800	188.9	down	down	correct
DOW.US	Dow Inc	20260902	30.26	31.46	30.26	31.28	7906700	31.28	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20260902	14.27	14.37	14.16	14.24	49500	14.24	down	down	correct
DPZ.US	Domino's Pizza Inc	20260902	343.02	350.86	338.72	346.68	692300	344.5492	up	up	correct
DQ.US	Daqo New Energy Corp	20260902	12.95	13.09	12.58	12.88	1073900	12.88	down	down	correct
DRD.US	DRDGOLD Limited	20260902	28.21	28.82	28.1	28.3	342100	27.5296	up	up	correct
DRI.US	Darden Restaurants Inc	20260902	215.44	221.61	215.44	220.03	1257200	220.03	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20260902	10.56	10.59	10.53	10.54	846100	10.4269	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20260902	5.78	5.78	5.74	5.75	58000	5.7191	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20260902	9.44	9.46	9.42	9.42	130873	9.3189	down	down	correct
DSX.US	PB	20260902	27.2	27.48	27.035	27.14	7973	27.14	down	down	correct
DT.US	Dynatrace Inc	20260902	52.38	52.595	50.86	50.87	4130800	50.87	down	down	correct
DTB.US	DTB	20260902	15.61	15.7	15.61	15.65	18300	15.65	up	up	correct
DTE.US	DTE Energy Company	20260902	136.17	136.39	134.35	136.05	1169200	134.8167	down	down	correct
DTF.US	DTF Tax	20260902	11.6	11.6	11.52	11.56	900	11.5267	down	down	correct
DTM.US	DT Midstream Inc	20260902	129.51	130.22	128.22	128.89	940441	127.9888	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20260902	19.19	19.61	19.15	19.51	39600	19.51	up	up	correct
DUK.US	PA	20260902	23.79	23.86	23.51	23.63	108158	23.63	down	up	incorrect
DUKB.US	Duke Energy Corp	20260902	22	22.02	21.8796	21.94	39023	21.5781	down	up	incorrect
DV.US	DoubleVerify Holdings Inc	20260902	13.36	13.38	13.35	13.35	2473300	13.35	down	up	incorrect
DVA.US	DaVita Inc	20260902	176.43	179.85	176.43	179.39	513100	179.39	up	down	incorrect
DVN.US	Devon Energy Corporation	20260902	48.42	49.28	48.25	49.03	8496300	48.7145	up	up	correct
DX.US	PC	20260902	25.8	25.935	25.8	25.9006	5607	25.9006	up	up	correct
DXC.US	DXC Technology Company	20260902	11.13	11.755	11.05	11.63	2368624	11.63	up	up	correct
DY.US	Dycom Industries Inc	20260902	287.99	299.5	285.75	296.98	671700	296.98	up	up	correct
E.US	Eni S.p.A	20260902	54.79	55.57	54.7	55.21	429000	54.5684	up	up	correct
EAF.US	GrafTech International Ltd	20260902	7.16	7.22	6.47	6.69	542700	6.69	down	up	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20260902	19.65	19.745	19.49	19.5	22435	19.5	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20260902	4.33	4.4	4.32	4.4	258900	4.4	up	up	correct
EAT.US	Brinker International Inc	20260902	233.98	236.62	229.81	231	701900	231	down	up	incorrect
EBF.US	Ennis Inc	20260902	21.14	21.23	21	21.09	160400	21.09	down	down	correct
EBS.US	Emergent BioSolutions Inc	20260902	6.23	6.5	6.23	6.46	1034061	6.46	up	down	incorrect
EC.US	Ecopetrol S.A	20260902	17.24	17.64	17.24	17.51	1931500	17.51	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20260902	15.14	15.37	15.14	15.24	403000	14.9567	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20260902	3.88	3.92	3.83	3.87	929700	3.8095	down	up	incorrect
ECCC.US	Eagle Point Credit Company Inc	20260902	25.075	25.075	25.075	25.075	400	24.9402
ECL.US	Ecolab Inc	20260902	281.68	284.96	278.89	279.9	1383336	279.1584	down	down	correct
ECVT.US	Ecovyst Inc	20260902	10.06	10.475	10.02	10.37	1126200	10.37	up	up	correct
ED.US	Consolidated Edison Inc	20260902	107.77	108.1	106.39	107.67	2146900	107.67	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20260902	5.83	5.88	5.79	5.88	273300	5.88	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20260902	5.22	5.24	5.2	5.23	44900	5.1721	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20260902	23.87	24.98	23.71	24.91	77300	24.91	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20260902	59.25	60.23	59.09	59.15	1068400	59.15	down	down	correct
EEA.US	The European Equity Fund Inc	20260902	11	11.37	10.99	11.02	27600	11.02	up	up	correct
EFR.US	Eaton Vance Senior Floating	20260902	10.48	10.55	10.48	10.49	108700	10.4203	up	down	incorrect
EFT.US	Eaton Vance Floating	20260902	10.63	10.68	10.61	10.66	91300	10.5881	up	up	correct
EFX.US	Equifax Inc	20260902	185.54	187.2	182.94	185.48	701700	185.48	down	down	correct
EGHT.US	8x8 Inc	20260902	1.86	1.9	1.81	1.84	1037600	1.84	down	up	incorrect
EGO.US	Eldorado Gold Corporation	20260902	43.92	44.69	42.86	43.15	3679300	43.15	down	down	correct
EGP.US	EastGroup Properties Inc	20260902	200.21	200.21	196.49	197.49	326100	197.49	down	down	correct
EGY.US	VAALCO Energy Inc	20260902	5.93	6.195	5.91	6.14	1406700	6.14	up	up	correct
EHC.US	Encompass Health Corporation	20260902	121.87	122.79	120.63	121.18	650800	121.18	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20260902	5.71	5.72	5.69	5.72	383500	5.6482	up	up	correct
EIC.US	Eagle Point Income Company Inc	20260902	9.95	10.003	9.95	9.99	46200	9.8811	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20260902	25	25	24.93	24.93	5900	24.8261	down	down	correct
EIG.US	Employers Holdings Inc	20260902	49.55	49.96	48.97	49.34	124559	49.34	down	down	correct
EIX.US	Edison International	20260902	56.78	57.17	53.785	55.19	12352210	55.19	down	down	correct
EL.US	The Estée Lauder Companies Inc	20260902	100	102.23	98.75	101.15	3500800	101.15	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20260902	23.97	24.92	23.87	24.68	6741600	24.68	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20260902	19.42	19.575	19.41	19.46	40600	19.46	up	down	incorrect
ELF.US	e.l.f. Beauty Inc	20260902	105.03	108.41	104.6	107.36	1599300	107.36	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20260902	63.38	63.55	62.65	63.12	1130000	62.5444	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20260902	10.54	10.54	10.45	10.49	139200	10.3906	down	up	incorrect
EME.US	EMCOR Group Inc	20260902	735	736.24	724.25	734.26	300900	734.26	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20260902	22.42	22.69	22.41	22.6	14800	22.3656	up	up	correct
EMN.US	Eastman Chemical Company	20260902	70.48	72.82	70.48	72.16	968500	71.2553	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20260902	56.19	56.19	55	55.47	35900	55.0443	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20260902	20.04	20.04	19.91	19.98	8600	19.98	down	down	correct
EMR.US	Emerson Electric Co	20260902	148.01	150.6	146.35	148.98	2885700	148.98	up	up	correct
ENB.US	Enbridge Inc	20260902	50.76	50.88	50.1	50.31	4507000	50.31	down	down	correct
ENIC.US	Enel Chile S.A	20260902	4.35	4.405	4.315	4.38	1529500	4.38	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20260902	19.375	19.375	19.375	19.375	812	19.375
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20260902	20.97	21.049	20.825	20.84	8455	20.84	down	down	correct
ENS.US	EnerSys	20260902	184.07	184.07	177.8	180.08	899700	179.7848	down	down	correct
ENVA.US	Enova International Inc	20260902	223.41	230	223	226.89	483100	226.89	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20260902	6.62	6.64	6.58	6.61	83600	6.4611	down	down	correct
EOG.US	EOG Resources Inc	20260902	147.39	149.13	146.77	148.96	3574500	148.96	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20260902	19.86	19.99	19.84	19.89	48800	19.755	up	down	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20260902	21.46	21.54	21.4	21.48	124700	21.3262	up	down	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20260902	16.87	17.2	16.87	16.95	20900	16.878	up	up	correct
EP.US	PC	20260902	50.3	50.3	50.3	50.3	325	49.7074
EPAC.US	Enerpac Tool Group Corp	20260902	36.72	37.11	36.49	36.52	376100	36.52	down	down	correct
EPAM.US	EPAM Systems Inc	20260902	116.55	119.87	115.78	117.2	971200	117.2	up	up	correct
EPC.US	Edgewell Personal Care Company	20260902	28.01	28.77	27.84	28.4	494700	28.2463	up	up	correct
EPD.US	Enterprise Products Partners L.P	20260902	39.28	39.53	38.99	39.36	1988600	39.36	up	up	correct
EPR.US	PG	20260902	21.19	21.2999	21.17	21.17	3101	21.17	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20260902	30.23	30.265	29.775	29.97	1413400	29.97	down	down	correct
EQH.US	PC	20260902	16.51	16.85	16.3701	16.68	59445	16.4101	up	up	correct
EQNR.US	Equinor ASA	20260902	43.18	43.83	43.11	43.58	2337900	43.58	up	up	correct
EQS.US	Equus Total Return Inc	20260902	1.02	1.03	1.01	1.03	8719	1.03	up	down	incorrect
EQT.US	EQT Corporation	20260902	55.11	55.98	54.94	55.75	6188900	55.75	up	up	correct
ES.US	Eversource Energy	20260902	70.43	70.79	69.6	70.44	1869200	69.6209	up	up	correct
ESE.US	ESCO Technologies Inc	20260902	268.38	269.19	263.13	266.9	212400	266.9	down	down	correct
ESI.US	Element Solutions Inc	20260902	35.26	35.43	34.03	34.43	4718200	34.43	down	down	correct
ESNT.US	Essent Group Ltd	20260902	68.52	69.48	68.06	68.97	565100	68.97	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20260902	4.4	4.48	4.37	4.39	2694100	4.3542	down	down	correct
ESS.US	Essex Property Trust Inc	20260902	280.19	280.19	275	277.29	835646	277.29	down	down	correct
ESTC.US	Elastic N.V	20260902	92	93.5	89.34	89.58	2407400	89.58	down	down	correct
ETB.US	Eaton Vance Tax	20260902	15.66	15.7	15.59	15.65	43200	15.543	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20260902	24.32	25.13	24.32	24.71	1522400	21.71	up	up	correct
ETG.US	Eaton Vance Tax	20260902	24.04	24.4	23.9	23.95	121300	23.8168	down	down	correct
ETI.US	P	20260902	22.77	23.005	22.33	22.33	10499	22.33	down	down	correct
ETJ.US	Eaton Vance Risk	20260902	8.39	8.43	8.36	8.42	91000	8.3542	up	up	correct
ETN.US	Eaton Corporation plc	20260902	391.28	394.89	386	390.85	1631100	390.85	down	down	correct
ETO.US	Eaton Vance Tax	20260902	31.47	31.57	31.44	31.52	7700	31.3421	up	up	correct
ETR.US	Entergy Corporation	20260902	107.11	107.55	105.64	106.75	3705196	106.75	down	up	incorrect
ETV.US	Eaton Vance Tax	20260902	15.2	15.41	15.15	15.32	148300	15.2205	up	up	correct
ETW.US	Eaton Vance Tax	20260902	9.82	9.84	9.75	9.8	207900	9.733	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20260902	18.11	18.22	18.11	18.16	16700	18.0821	up	down	incorrect
ETY.US	Eaton Vance Tax	20260902	14.38	14.45	14.3	14.42	365900	14.3191	up	down	incorrect
EVC.US	Entravision Communications Corporation	20260902	8.08	8.57	8	8.4	1391300	8.3483	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20260902	4.95	4.97	4.94	4.96	47500	4.9269	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20260902	10.71	10.71	10.6	10.65	16700	10.5748	down	down	correct
EVH.US	Evolent Health Inc	20260902	4.28	4.41	4.21	4.23	1503200	4.23	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20260902	10.63	10.66	10.52	10.6	42300	10.5481	down	down	correct
EVR.US	Evercore Inc	20260902	286.15	294.65	284.54	288.69	551800	288.69	up	up	correct
EVRG.US	Evergy Inc	20260902	81.36	81.69	80.45	80.77	2360000	80.77	down	up	incorrect
EVT.US	Eaton Vance Tax	20260902	28.59	28.93	28.59	28.81	65800	28.6438	up	up	correct
EVTC.US	EVERTEC Inc	20260902	29.19	30.37	29.1	30.02	382700	30.02	up	up	correct
EW.US	Edwards Lifesciences Corporation	20260902	91.47	92.36	90.55	90.82	2595800	90.82	down	down	correct
EXG.US	Eaton Vance Tax	20260902	9.89	9.98	9.86	9.97	402800	9.902	up	up	correct
EXK.US	Endeavour Silver Corp	20260902	10.68	11.2	10.43	11.13	10630800	11.13	up	up	correct
EXP.US	Eagle Materials Inc	20260902	191.21	196.45	191.21	194.66	309000	194.3971	up	up	correct
EXR.US	Extra Space Storage Inc	20260902	139.75	140.67	137.92	139.93	1174700	138.3038	up	up	correct
F.US	PC	20260902	19.42	19.5399	19.41	19.52	60197	19.52	up	up	correct
FACT.US	Freedom Acquisition I Corp	20260902	10.7	10.705	10.7	10.7	3400	10.7
FAF.US	First American Financial Corporation	20260902	74.03	75.1	73.29	74.05	683700	74.05	up	up	correct
FBK.US	FB Financial Corporation	20260902	56.04	57.35	55.4	56.26	343900	56.26	up	up	correct
FBP.US	First BanCorp	20260902	28.07	28.64	27.92	28.42	1304200	28.42	up	down	incorrect
FBRT.US	P	20260902	19.3	19.36	19.3	19.31	7399	19.31	up	down	incorrect
FC.US	Franklin Covey Co	20260902	19.37	19.82	18.51	18.87	141100	18.87	down	up	incorrect
FCF.US	First Commonwealth Financial Corporation	20260902	20.69	21.14	20.62	20.99	854800	20.99	up	down	incorrect
FCN.US	FTI Consulting Inc	20260902	152.51	152.51	148.98	149.99	327500	149.99	down	up	incorrect
FCPT.US	Four Corners Property Trust Inc	20260902	24.93	25.01	24.69	24.73	1029500	24.73	down	up	incorrect
FCX.US	Freeport	20260902	73.04	75.64	72.76	73.93	11960300	73.93	up	up	correct
FDS.US	FactSet Research Systems Inc	20260902	301.49	309.09	299.0029	306.07	524140	306.07	up	up	correct
FDX.US	FedEx Corporation	20260902	325.46	325.62	315.87	316.54	1279700	315.3022	down	down	correct
FE.US	FirstEnergy Corp	20260902	46.14	46.355	45.54	46.29	3358680	46.29	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20260902	9.96	10.43	9.96	10.43	79	10.43	up	up	correct
FENG.US	Phoenix New Media Limited	20260902	1.47	1.47	1.4699	1.4699	1153	1.4699	down	down	correct
FERG.US	Ferguson plc	20260902	218.27	222.09	215.8	221.23	1667700	221.23	up	up	correct
FET.US	Forum Energy Technologies Inc	20260902	81.83	84	80.82	82.22	233200	82.22	up	up	correct
FF.US	FutureFuel Corp	20260902	5.47	5.55	5.36	5.38	283600	5.3698	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20260902	23.12	23.25	23.02	23.21	18200	22.7833	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20260902	15.88	15.88	15.71	15.75	111500	15.6436	down	down	correct
FHI.US	Federated Hermes Inc	20260902	62.49	62.74	60.72	60.73	506000	60.73	down	down	correct
FHN.US	PE	20260902	23.351	23.55	23.28	23.3	12094	23.3	down	down	correct
FICO.US	Fair Isaac Corporation	20260902	1087.12	1109.99	1087.12	1099.45	165500	1099.45	up	up	correct
FIGS.US	FIGS Inc.	20260902	15.27	15.445	14.945	15	1737097	15	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20260902	12.73	12.74	12.6	12.67	80000	12.5521	down	down	correct
FINV.US	FinVolution Group	20260902	3.32	3.505	3.31	3.44	1442300	3.44	up	up	correct
FIS.US	Fidelity National Information Services Inc	20260902	41.06	42.3399	40.855	41.87	6727413	41.3917	up	up	correct
FIX.US	Comfort Systems USA Inc	20260902	1553	1562	1521.47	1560.13	328700	1560.13	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20260902	16.5	16.58	16.49	16.49	22100	16.3803	down	down	correct
FLNG.US	FLEX LNG Ltd	20260902	31.4	31.95	31.35	31.78	651800	31.03	up	up	correct
FLO.US	Flowers Foods Inc	20260902	6.75	6.87	6.67	6.68	7301500	6.5433	down	down	correct
FLOW.US	SPX FLOW Inc	20260902	44.755	45.08	44.755	45.026	7100	44.974	up	up	correct
FLR.US	Fluor Corporation	20260902	56.5	56.92	55.81	56.6	2663700	56.6	up	up	correct
FLS.US	Flowserve Corporation	20260902	77.65	78.32	76.5	77.74	1528100	77.5151	up	up	correct
FMC.US	FMC Corporation	20260902	12	13.46	11.97	13.33	6342700	13.33	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20260902	11.01	11.05	10.845	10.85	28583	10.8031	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20260902	22.58	22.86	22.58	22.65	646300	22.65	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20260902	120.48	122.02	119.71	121.37	230681	121.37	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20260902	11.59	11.64	11.58	11.58	5500	11.58	down	down	correct
FN.US	Fabrinet	20260902	399	399.76	391.34	395.35	779629	395.35	down	down	correct
FND.US	Floor & Decor Holdings Inc	20260902	47.92	48.58	47.2	47.95	2824700	47.95	up	down	incorrect
FNF.US	Fidelity National Financial Inc	20260902	46.22	46.85	45.93	46.18	1770400	45.6295	down	up	incorrect
FNV.US	Franco	20260902	261.46	262.99	256.46	259.71	748500	259.2795	down	up	incorrect
FOA.US	Finance Of America Companies Inc	20260902	17.19	17.88	17.08	17.29	58037	17.29	up	down	incorrect
FOF.US	Cohen & Steers Closed	20260902	13.45	13.54	13.35	13.38	89800	13.2915	down	down	correct
FOR.US	Forestar Group Inc	20260902	27.69	27.88	27.18	27.19	138575	27.19	down	down	correct
FOUR.US	Shift4 Payments Inc	20260902	41	44.56	41	44.23	1485600	44.23	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20260902	17.66	17.85	17.52	17.56	232800	17.56	down	down	correct
FPH.US	Five Point Holdings LLC	20260902	5.07	5.11	5.05	5.05	101906	5.05	down	down	correct
FPI.US	Farmland Partners Inc	20260902	10.6	10.65	10.425	10.45	988025	10.45	down	down	correct
FR.US	First Industrial Realty Trust Inc	20260902	62.68	62.68	61.45	61.65	910393	61.65	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20260902	11.05	11.07	10.97	10.98	113600	10.853	down	down	correct
FRO.US	Frontline Ltd	20260902	44.17	45.59	43.94	45.42	1839700	42.5534	up	up	correct
FRT.US	PC	20260902	18.96	19.0454	18.96	19.025	5263	19.025	up	up	correct
FSK.US	FS KKR Capital Corp	20260902	12.26	12.365	12.18	12.25	1074800	11.8008	down	down	correct
FSLY.US	Fastly Inc	20260902	20.56	20.835	20.11	20.43	3560900	20.43	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20260902	12.08	12.39	12.04	12.26	4797700	12.26	up	up	correct
FSS.US	Federal Signal Corporation	20260902	114.02	116.47	112.65	115.12	564600	115.12	up	up	correct
FT.US	Franklin Universal Trust	20260902	7.67	7.71	7.65	7.67	57200	7.6249
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20260902	13.25	13.4	13.25	13.29	119400	13.29	up	up	correct
FTI.US	TechnipFMC plc	20260902	77.45	80.3	77	79.67	2648400	79.67	up	up	correct
FTK.US	Flotek Industries Inc	20260902	22.8	23.43	22.15	23.37	465900	23.37	up	up	correct
FTS.US	Fortis Inc	20260902	55.22	55.22	54.52	55.05	838053	55.05	down	down	correct
FTV.US	Fortive Corporation	20260902	57.42	57.53	56.12	56.6	2544100	56.5312	down	down	correct
FUBO.US	fuboTV Inc	20260902	10.54	11.4	10.54	11.27	1714600	11.27	up	up	correct
FUL.US	H.B. Fuller Company	20260902	54.3	55.4	53.84	53.91	606400	53.91	down	down	correct
FUN.US	Cedar Fair L.P	20260902	14.24	15.5	14.24	15.47	2768800	15.47	up	up	correct
FVRR.US	Fiverr International Ltd	20260902	9.25	9.465	9.16	9.43	398960	9.43	up	up	correct
G.US	Genpact Limited	20260902	37.07	38.16	37.07	37.49	1848400	37.2879	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20260902	5.63	5.67	5.63	5.66	603800	5.5056	up	up	correct
GAM.US	PB	20260902	24.69	24.8	24.69	24.76	9271	24.3869	up	up	correct
GATX.US	GATX Corporation	20260902	174.6	177.59	172.61	175.78	205277	175.1212	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20260902	13.59	13.73	13.58	13.61	66400	13.4817	up	down	incorrect
GBX.US	The Greenbrier Companies Inc	20260902	42.44	43.27	42.01	42.75	533400	42.75	up	down	incorrect
GCO.US	Genesco Inc	20260902	32.98	33.73	32.63	33.52	274800	33.52	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20260902	4.52	4.5722	4.51	4.55	14809	4.4289	up	down	incorrect
GD.US	General Dynamics Corporation	20260902	369.85	370.37	362.21	364.07	1575500	364.07	down	down	correct
GDDY.US	GoDaddy Inc	20260902	100.37	102.91	99.93	101.87	1777649	101.87	up	up	correct
GDL.US	The GDL Fund	20260902	8.36	8.41	8.36	8.41	1700	8.29	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20260902	10.09	10.15	10.08	10.1	33700	9.9739	up	up	correct
GDOT.US	Green Dot Corporation	20260902	13.2	13.42	13.2	13.3	249700	13.3	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20260902	29.92	30.14	29.84	29.89	315800	29.7364	down	down	correct
GE.US	General Electric Company	20260902	333.36	333.86	329.31	329.5	2691300	329.5	down	down	correct
GEF.US	Greif Inc	20260902	83.71	86.16	83.71	85.57	583100	84.93	up	up	correct
GEL.US	Genesis Energy L.P	20260902	16.63	16.67	16.2	16.25	364900	16.25	down	down	correct
GENI.US	Genius Sports Limited	20260902	7.18	7.685	7.18	7.42	5064185	7.42	up	up	correct
GEO.US	The GEO Group Inc	20260902	30.5	30.99	30.04	30.56	2902700	30.56	up	up	correct
GF.US	The New Germany Fund Inc	20260902	11.4	11.71	11.38	11.45	19400	11.45	up	up	correct
GFF.US	Griffon Corporation	20260902	95.44	96.86	94.425	95.83	405091	95.83	up	up	correct
GFI.US	Gold Fields Limited	20260902	46.05	46.29	44.53	44.92	4235100	43.9229	down	down	correct
GFL.US	GFL Environmental Inc	20260902	41.5	43.37	41.5	42.59	2294000	42.59	up	up	correct
GGB.US	Gerdau S.A	20260902	4.81	5.01	4.78	4.97	11691830	4.97	up	up	correct
GGG.US	Graco Inc	20260902	77.16	77.74	75.9	77.66	2235800	77.66	up	down	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20260902	31.7	31.7	31.63	31.63	706	31.63	down	up	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20260902	4.06	4.07	4.03	4.04	734500	3.9598	down	up	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20260902	16.13	16.32	16.13	16.31	5300	16.0965	up	down	incorrect
GHC.US	Graham Holdings Company	20260902	1106.24	1127.9	1102.265	1113.13	43213	1113.13	up	down	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20260902	1.07	1.09	1.06	1.06	7500	1.06	down	up	incorrect
GHLD.US	Guild Holdings Company	20260902	66.98	66.98	66.06	66.6	9500	66.6	down	down	correct
GHM.US	Graham Corporation	20260902	83.73	84.28	82.63	83.22	148700	83.22	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20260902	11.56	11.58	11.54	11.57	138100	11.464	up	up	correct
GIB.US	CGI Inc	20260902	73.31	74.35	72.825	72.85	277405	72.85	down	down	correct
GIC.US	Global Industrial Company	20260902	38.97	39.65	38.63	39.01	115100	39.01	up	up	correct
GIL.US	Gildan Activewear Inc	20260902	50.75	52.25	50.58	51.46	1133700	51.46	up	up	correct
GIS.US	General Mills Inc	20260902	41.22	41.34	40.54	40.58	6584914	40.58	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20260902	9.49	9.49	9.49	9.49	200	9.49
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20260902	24.5	24.5	24.49	24.5	6100	24.3948
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20260902	24.72	24.72	24.72	24.72	0	24.624
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20260902	23.25	23.26	23.23	23.26	400	23.26	up	up	correct
GKOS.US	Glaukos Corporation	20260902	176.87	182.2798	176.35	179.53	768719	179.53	up	up	correct
GL.US	PD	20260902	14.75	14.82	14.74	14.75	19624	14.75
GLOB.US	Globant S.A	20260902	39.38	40.45	38.85	38.88	906138	38.88	down	down	correct
GLOP.US	PC	20260902	25.66	25.85	25.66	25.82	3825	25.2242	up	up	correct
GLW.US	Corning Incorporated	20260902	143.75	147.66	142.82	144.13	7863700	144.13	up	up	correct
GM.US	General Motors Company	20260902	85.64	86.64	83.95	84.87	5887800	84.6948	down	down	correct
GME.US	GameStop Corp	20260902	18.83	19.05	18.75	18.97	4756000	18.97	up	up	correct
GMED.US	Globus Medical Inc	20260902	80.23	82.45	80.025	80.66	826120	80.66	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20260902	26.35	27	26.34	27	797600	27	up	up	correct
GNL.US	PB	20260902	22.17	22.35	22.06	22.325	20074	22.325	up	up	correct
GNRC.US	Generac Holdings Inc	20260902	181.69	183.78	178.31	180.76	782528	180.76	down	down	correct
GNT.US	PA	20260902	19.685	19.86	19.685	19.86	1198	19.5243	up	up	correct
GNW.US	Genworth Financial Inc	20260902	10.08	10.17	10.03	10.13	3771400	10.13	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20260902	9.46	9.555	9.35	9.4	2849479	9.2103	down	down	correct
GOLD.US	Barrick Gold Corporation	20260902	43.69	44.3	42.75	43.82	678400	42.7199	up	up	correct
GOLF.US	Acushnet Holdings Corp	20260902	86.33	87.385	85.645	86.87	367400	86.6142	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20260902	8.19	8.295	8.12	8.15	643200	8.15	down	down	correct
GOTU.US	Gaotu Techedu Inc	20260902	2.17	2.28	2.14	2.19	907900	2.19	up	up	correct
GPC.US	Genuine Parts Company	20260902	135.69	137.56	134.91	137.15	745200	136.0906	up	down	incorrect
GPI.US	Group 1 Automotive Inc	20260902	270.68	277.74	268.37	276.41	344400	276.41	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20260902	20.36	20.6	20.15	20.4	19446	20.4	up	up	correct
GPK.US	Graphic Packaging Holding Company	20260902	10.88	11.2	10.82	10.98	4068600	10.8531	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20260902	1.01	1.03	0.99	1.03	331800	1.03	up	up	correct
GPN.US	Global Payments Inc	20260902	90.29	93.61	89.725	92.81	1968232	92.548	up	up	correct
GPOR.US	Gulfport Energy Corporation	20260902	180.6	183.24	180.335	180.45	181886	180.45	down	down	correct
GPRK.US	GeoPark Limited	20260902	11.1	11.98	10.82	11.69	1153800	11.69	up	up	correct
GRC.US	The Gorman	20260902	74.75	75.74	72	73.94	194100	73.94	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20260902	10.04	10.13	10.04	10.09	5600	9.9139	up	up	correct
GS.US	The Goldman Sachs Group Inc	20260902	1009.74	1021.84	998	1004.42	2193300	1004.42	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20260902	10.11	10.14	9.83	9.93	1342900	9.93	down	down	correct
GSK.US	GlaxoSmithKline plc	20260902	50.36	51.08	50.04	50.44	2938400	50.44	up	up	correct
GSL.US	PB	20260902	26.64	26.68	26.5658	26.68	3635	26.135	up	up	correct
GTES.US	Gates Industrial Corporation plc	20260902	24.87	25.07	24.27	24.91	1858362	24.91	up	up	correct
GTN.US	Gray Television Inc	20260902	4.74	5.01	4.74	4.93	1034800	4.8498	up	up	correct
GTNA.US	Gray Television Inc	20260902	5.92	5.92	5.5	5.89	1068	5.89	down	down	correct
GTY.US	Getty Realty Corp	20260902	32.53	32.58	32.12	32.49	398500	31.9449	down	down	correct
GUG.US	GUG	20260902	15.39	15.39	15.3	15.38	95100	15.2547	down	down	correct
GUT.US	The Gabelli Utility Trust	20260902	6.45	6.59	6.44	6.56	158600	6.5062	up	up	correct
GVA.US	Granite Construction Incorporated	20260902	118.1	119.67	117.28	119.03	398300	119.03	up	up	correct
GWRE.US	Guidewire Software Inc	20260902	199.38	201.06	188.73	192.76	1814170	192.76	down	down	correct
GWW.US	W.W. Grainger Inc	20260902	1306.38	1311.75	1283.97	1284.85	292200	1284.85	down	down	correct
H.US	Hyatt Hotels Corporation	20260902	165.83	167.95	164.38	165.02	1096100	165.02	down	down	correct
HAE.US	Haemonetics Corporation	20260902	102.24	104.37	101.61	102.92	777672	102.92	up	up	correct
HAL.US	Halliburton Company	20260902	36.5	37.83	36.43	37.63	11081500	37.63	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20260902	39.59	40.22	39.23	39.83	1033400	39.83	up	up	correct
HAYW.US	Hayward Holdings Inc	20260902	13.63	13.805	13.51	13.63	2139100	13.63
HBB.US	Hamilton Beach Brands Holding Company	20260902	30.93	32.095	30.39	31.51	86500	31.51	up	up	correct
HBM.US	Hudbay Minerals Inc	20260902	27.58	28.04	26.96	27.32	2983858	27.3134	down	down	correct
HCA.US	HCA Healthcare Inc	20260902	412.46	414.5	396.77	402.06	1534900	401.32	down	down	correct
HCC.US	Warrior Met Coal Inc	20260902	107.21	111.42	106.21	108.53	462069	108.53	up	up	correct
HCI.US	HCI Group Inc	20260902	189.38	191.27	186.9	187.37	121100	187.37	down	down	correct
HCXY.US	Hercules Capital Inc	20260902	25.18	25.18	24.9201	24.9201	1075	24.9201	down	down	correct
HD.US	The Home Depot Inc	20260902	321.5	322.17	317.71	318.51	3509005	316.18	down	down	correct
HDB.US	HDFC Bank Limited	20260902	22.79	23.22	22.73	23.21	11156400	23.21	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20260902	11.03	11.07	10.86	10.95	2601300	10.95	down	down	correct
HEI.US	HEICO Corporation	20260902	325.56	326.32	321.08	322.9	439100	322.9	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20260902	11.63	11.94	11.61	11.7	9100	11.4485	up	up	correct
HESM.US	Hess Midstream LP	20260902	40.17	40.53	39.91	40.03	2232900	40.03	down	down	correct
HFRO.US	PA	20260902	16.34	16.57	16.34	16.5	2619	16.1583	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20260902	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20260902	7.44	7.48	7.41	7.44	81900	7.3536
HGV.US	Hilton Grand Vacations Inc	20260902	41.89	43.3	41.62	42.17	1173196	42.17	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20260902	137.82	138.54	136.91	137.21	1138700	137.21	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20260902	292.24	292.72	287.22	288.72	354400	288.72	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20260902	3.49	3.5	3.47	3.47	473000	3.4333	down	up	incorrect
HIPO.US	Hippo Holdings Inc	20260902	33.3	34.04	33.11	33.9	189700	33.9	up	up	correct
HIW.US	Highwoods Properties Inc	20260902	30.45	31.005	30.24	30.86	1476598	30.86	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20260902	3.9	3.9001	3.88	3.88	318165	3.8294	down	down	correct
HL.US	PB	20260902	72.99	72.99	72.99	72.99	124	72.0783
HLF.US	Herbalife Nutrition Ltd	20260902	11.52	12.23	11.52	12.16	2628700	12.16	up	up	correct
HLI.US	Houlihan Lokey Inc	20260902	132.36	135.24	131.59	133.21	714059	133.21	up	up	correct
HLIO.US	Helios Technologies Inc.	20260902	71.04	72.3	70.27	70.51	317900	70.51	down	down	correct
HLLY.US	WS	20260902	2.87	2.97	2.87	2.93	648593	2.93	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20260902	313.25	315.59	311.43	311.51	1276495	311.51	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20260902	10.83	11.13	10.21	10.33	3544409	10.33	down	down	correct
HMC.US	Honda Motor Co. Ltd	20260902	31.93	32.49	31.93	32.44	833800	32.44	up	up	correct
HMN.US	Horace Mann Educators Corporation	20260902	51.11	51.86	50.95	51.5	199000	51.1255	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20260902	19.54	19.85	19.29	19.45	5146300	19.45	down	down	correct
HNI.US	HNI Corporation	20260902	47.73	49.2	47.5	48.35	503106	48.35	up	up	correct
HOG.US	Harley	20260902	27.18	27.95	26.96	27.81	1455100	27.6205	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20260902	29.3	29.84	29.27	29.69	1585100	29.69	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20260902	120.64	120.93	117.37	117.69	140600	117.69	down	down	correct
HP.US	Helmerich & Payne Inc	20260902	45.68	48.17	45.34	47.64	1982200	47.64	up	down	incorrect
HPE.US	Hewlett Packard Enterprise Company	20260902	51.99	52.48	49.8	51.83	60701300	51.6992	down	up	incorrect
HPF.US	John Hancock Preferred Income Fund II	20260902	15.43	15.49	15.42	15.49	34500	15.3616	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20260902	15.77	15.87	15.74	15.75	83900	15.622	down	up	incorrect
HPQ.US	HP Inc	20260902	31.63	32.55	31.13	31.99	15201500	31.6821	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20260902	13.77	13.86	13.7	13.7	120800	13.5863	down	down	correct
HQH.US	Tekla Healthcare Investors	20260902	22.74	23.13	22.59	22.74	85100	22.74
HQL.US	Tekla Life Sciences Investors	20260902	20.96	21.43	20.72	20.98	141200	20.98	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20260902	19.41	19.41	19.2	19.3	5127100	19.3	down	down	correct
HRB.US	H&R Block Inc	20260902	51.07	51.73	50.66	50.96	1383600	50.5	down	down	correct
HRI.US	Herc Holdings Inc	20260902	140.37	143.6	137.03	137.77	483500	137.77	down	down	correct
HRL.US	Hormel Foods Corporation	20260902	22.11	22.4	21.93	22.05	4523600	22.05	down	up	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20260902	34.15	34.94	34.125	34.35	242900	34.35	up	up	correct
HSBC.US	HSBC Holdings plc	20260902	104.01	104.96	103.88	104.94	1387400	104.94	up	up	correct
HSY.US	The Hershey Company	20260902	176.67	179.26	174.95	177.43	1007600	177.43	up	up	correct
HTD.US	John Hancock Tax	20260902	25.35	25.35	25	25.21	30600	25.0501	down	down	correct
HTGC.US	Hercules Capital Inc	20260902	17.7	17.79	17.64	17.71	1222400	17.71	up	up	correct
HTH.US	Hilltop Holdings Inc	20260902	38.01	38.84	37.71	38.53	261300	38.53	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20260902	2.26	2.43	2.24	2.31	23370500	2.31	up	up	correct
HUBB.US	Hubbell Incorporated	20260902	444.42	452.37	439.89	450.08	458326	450.08	up	up	correct
HUBS.US	HubSpot Inc	20260902	248.11	254.79	243.668	245.51	1283800	245.51	down	down	correct
HUM.US	Humana Inc	20260902	395.67	408.295	395	400.97	1138238	400.97	up	up	correct
HUN.US	Huntsman Corporation	20260902	9.43	9.82	9.41	9.71	1904700	9.6186	up	up	correct
HUYA.US	HUYA Inc	20260902	2.11	2.13	2.08	2.08	904600	2.08	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20260902	27.39	28.29	27.295	27.9	144664	27.9	up	down	incorrect
HWM.US	Howmet Aerospace Inc	20260902	257.77	257.77	250.14	252.96	3636400	252.96	down	up	incorrect
HXL.US	Hexcel Corporation	20260902	91.85	93.76	90.96	91.75	789500	91.75	down	up	incorrect
HY.US	Hyster	20260902	32.76	33.84	32.58	33.44	111925	33.44	up	down	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20260902	10.34	10.36	10.31	10.33	16900	10.2332	down	up	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20260902	8.25	8.285	8.245	8.26	1139575	8.1803	up	up	correct
HZO.US	MarineMax Inc	20260902	52.18	52.18	52.08	52.11	1025300	52.11	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20260902	8.88	8.88	8.73	8.88	10200	8.88
IAG.US	IAMGOLD Corporation	20260902	19.88	20.43	19.75	20.2	4176900	20.2	up	up	correct
IBM.US	International Business Machines Corporation	20260902	230.55	232.88	229.1	231.7	4653600	231.7	up	up	correct
IBN.US	ICICI Bank Limited	20260902	30.26	30.59	30.23	30.58	4224500	30.58	up	up	correct
IBP.US	Installed Building Products Inc	20260902	233.89	238.265	228.52	235.52	311867	235.0614	up	up	correct
ICE.US	Intercontinental Exchange Inc	20260902	158.87	159.98	156.95	157.85	3192900	157.3269	down	down	correct
ICL.US	ICL Group Ltd	20260902	5.77	5.86	5.77	5.84	1742500	5.84	up	up	correct
ICR.US	P	20260902	22.75	22.8	22.5001	22.75	833	22.3327
IDA.US	IDACORP Inc	20260902	136.26	136.88	134.3401	135.13	478394	135.13	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20260902	12.96	13.03	12.88	12.98	70200	12.98	up	up	correct
IDT.US	IDT Corporation	20260902	68.49	69.38	68.03	68.94	140000	68.94	up	up	correct
IEX.US	IDEX Corporation	20260902	223.34	227.27	221.79	224.61	599600	224.61	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20260902	86.37	87.92	86.06	86.94	1288800	86.5304	up	up	correct
IFN.US	The India Fund Inc	20260902	11.47	11.57	11.47	11.57	72800	11.57	up	up	correct
IFS.US	Intercorp Financial Services Inc	20260902	55.32	56.075	54.68	55.54	149496	55.54	up	down	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20260902	10.68	10.75	10.4	10.53	182800	10.53	down	up	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20260902	6.55	6.58	6.53	6.57	131600	6.57	up	down	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20260902	15.9397	16.06	15.7	15.8	35825	15.731	down	up	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20260902	1.5033	1.51	1.4933	1.4933	657700	4.4147	down	up	incorrect
IH.US	iHuman Inc	20260902	1.248	1.3	1.23	1.25	5701	1.25	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20260902	7.59	7.69	7.58	7.66	29200	7.66	up	down	incorrect
IHG.US	InterContinental Hotels Group PLC	20260902	160.67	162.13	160.3	160.51	209400	160.51	down	up	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20260902	23.03	23.19	23.03	23.09	29000	23.09	up	up	correct
IIIN.US	Insteel Industries Inc	20260902	30.24	30.79	30.09	30.34	123200	30.3101	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20260902	12.58	12.58	12.47	12.48	112600	12.4006	down	down	correct
IIPR.US	PA	20260902	25	25.059	24.93	24.93	19161	24.93	down	down	correct
IMAX.US	IMAX Corporation	20260902	51.31	52.55	51.31	51.68	523200	51.68	up	up	correct
INFO.US	IHS Markit Ltd	20260902	28.08	28.1	28.03	28.07	21100	28.07	down	down	correct
INFY.US	Infosys Limited	20260902	12.05	12.13	11.92	11.97	11007756	11.97	down	down	correct
ING.US	ING Groep N.V	20260902	36.2	36.39	36.03	36.37	1589600	36.37	up	up	correct
INGR.US	Ingredion Incorporated	20260902	104.54	104.79	102.43	102.6	759000	102.6	down	down	correct
INN.US	Summit Hotel Properties Inc	20260902	5.77	5.9	5.76	5.78	786500	5.78	up	up	correct
INSP.US	Inspire Medical Systems Inc	20260902	61.24	64.335	61.19	63.07	413007	63.07	up	up	correct
INVH.US	Invitation Homes Inc	20260902	29.22	29.22	28.81	28.84	3081300	28.5187	down	down	correct
IONQ.US	WS	20260902	37.42	38.235	36.785	37.64	13313128	37.64	up	down	incorrect
IP.US	International Paper Company	20260902	36.7	37.38	36.13	36.3	4995900	36.3	down	up	incorrect
IPI.US	Intrepid Potash Inc	20260902	40.01	41.99	39.91	41.25	305200	41.25	up	down	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20260902	9.99	10.03	9.94	9.97	165100	9.9062	down	up	incorrect
IQV.US	IQVIA Holdings Inc	20260902	258	266.08	257.18	263.84	1127700	263.84	up	down	incorrect
IR.US	Ingersoll Rand Inc	20260902	75.02	75.465	74.03	75	3508500	75	down	up	incorrect
IRM.US	Iron Mountain Incorporated	20260902	114.02	115.76	110.77	111.84	2664700	110.9777	down	down	correct
IRT.US	Independence Realty Trust Inc	20260902	16.36	16.455	16.125	16.32	1885392	16.32	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20260902	12.26	12.4	12.23	12.23	148600	12.1256	down	down	correct
IT.US	Gartner Inc	20260902	189.07	192.14	186.42	186.75	690700	186.75	down	down	correct
ITGR.US	Integer Holdings Corporation	20260902	125.41	125.45	125.27	125.31	642100	125.31	down	down	correct
ITT.US	ITT Inc	20260902	200.37	203.34	195	201	936200	200.615	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20260902	7.83	8.13	7.79	8.08	24591400	8.08	up	up	correct
ITW.US	Illinois Tool Works Inc	20260902	270.53	270.53	265.89	269.09	1673800	269.09	down	down	correct
IVR.US	PC	20260902	25.11	25.11	25.035	25.11	6220	24.6392
IVT.US	Inventrust Properties Corp	20260902	32.27	32.8	32.27	32.78	607500	32.78	up	up	correct
IVZ.US	Invesco Ltd	20260902	31.99	32.72	31.65	31.72	3021400	31.72	down	down	correct
IX.US	ORIX Corporation	20260902	39.6	39.96	39.44	39.94	250858	39.94	up	up	correct
J.US	Jacobs Engineering Group Inc	20260902	145.89	148.03	145.3	147.08	659400	147.08	up	up	correct
JBGS.US	JBG SMITH Properties	20260902	11.84	12.055	11.58	11.93	737300	11.93	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20260902	25.59	25.59	25.51	25.57	1600	25.57	down	down	correct
JBL.US	Jabil Inc	20260902	299.28	302.38	292.29	299.39	872300	299.39	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20260902	17.16	17.22	17.04	17.07	21500	16.7047	down	down	correct
JCI.US	Johnson Controls International plc	20260902	140	140	137.54	139.25	2502123	138.8613	down	down	correct
JEF.US	Jefferies Financial Group Inc	20260902	52.01	53.29	51.81	52.9	1256800	52.9	up	up	correct
JELD.US	JELD	20260902	2.15	2.335	2.13	2.31	1237500	2.31	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20260902	7.64	7.65	7.59	7.61	648192	7.5312	down	down	correct
JGH.US	Nuveen Global High Income Fund	20260902	12.41	12.4727	12.37	12.37	21668	12.2645	down	down	correct
JHI.US	John Hancock Investors Trust	20260902	13.12	13.23	13.12	13.15	25930	12.8517	up	up	correct
JHS.US	John Hancock Income Securities Trust	20260902	10.85	10.87	10.84	10.86	12800	10.7036	up	up	correct
JHX.US	James Hardie Industries plc	20260902	28.54	28.87	28.16	28.46	6680900	28.46	down	down	correct
JILL.US	J.Jill Inc	20260902	19.57	19.634	18.63	19.17	86200	19.0997	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20260902	12.45	12.7947	12.115	12.46	882281	12.46	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20260902	363.86	363.86	347.215	349.93	302959	349.93	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20260902	16.97	16.97	16.82	16.88	11000	16.7234	down	down	correct
JMIA.US	Jumia Technologies AG	20260902	6.87	7.305	6.87	7.17	2096000	7.17	up	up	correct
JMM.US	Nuveen Multi	20260902	5.74	5.81	5.73	5.78	7400	5.75	up	up	correct
JNJ.US	Johnson & Johnson	20260902	274.74	281.07	273.53	275.21	7910600	275.21	up	up	correct
JOE.US	The St. Joe Company	20260902	65.56	66.66	65.05	65.42	274500	65.42	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20260902	12.62	12.74	12.57	12.63	32000	12.5324	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20260902	7.4	7.41	7.35	7.36	1198600	7.2944	down	down	correct
JPM.US	PL	20260902	18.01	18.08	17.98	18.07	261500	18.07	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20260902	4.77	4.77	4.75	4.75	584400	4.6995	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20260902	12.2	12.23	12.07	12.08	192500	11.9447	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20260902	8.22	8.3	8.16	8.16	33200	7.9667	down	down	correct
KAI.US	Kadant Inc	20260902	293.88	297.82	290.2	295.09	227000	295.09	up	up	correct
KB.US	KB Financial Group Inc	20260902	124.82	127.2799	124.82	126.25	229953	126.25	up	up	correct
KBH.US	KB Home	20260902	52.47	52.71	52.08	52.08	768900	52.08	down	down	correct
KBR.US	KBR Inc	20260902	36.66	37.11	36.32	36.93	1005400	36.7644	up	up	correct
KEN.US	Kenon Holdings Ltd	20260902	65.31	66.02	65.25	65.68	11200	65.68	up	up	correct
KEP.US	Korea Electric Power Corporation	20260902	11.57	11.66	11.55	11.6	570900	11.6	up	up	correct
KEX.US	Kirby Corporation	20260902	140.29	142.33	139.33	141.62	302000	141.62	up	up	correct
KEY.US	PK	20260902	20.25	20.29	20.111	20.23	24867	20.23	down	up	incorrect
KEYS.US	Keysight Technologies Inc	20260902	318.04	321.96	313.96	321.58	685700	321.58	up	up	correct
KF.US	The Korea Fund Inc	20260902	63.21	64.65	63.21	64.63	17600	64.63	up	up	correct
KFY.US	Korn Ferry	20260902	84.34	85.04	83.28	83.59	427300	82.9911	down	down	correct
KGC.US	Kinross Gold Corporation	20260902	30.17	30.81	29.82	30.26	7203500	30.26	up	up	correct
KIM.US	PM	20260902	20.43	20.43	20.3496	20.39	8820	20.39	down	down	correct
KIO.US	KKR Income Opportunities Fund	20260902	11.04	11.05	11.01	11.04	124500	10.917
KKRS.US	KKRS	20260902	16.01	16.28	16.01	16.01	20700	15.7173
KMB.US	Kimberly	20260902	107.47	109.41	106.92	109.29	3946600	107.9941	up	up	correct
KMI.US	Kinder Morgan Inc	20260902	32.04	32.14	31.54	31.97	8114000	31.97	down	down	correct
KMPR.US	Kemper Corporation	20260902	27.96	28.68	27.69	28.19	666500	28.19	up	up	correct
KMT.US	Kennametal Inc	20260902	29.27	29.73	28.96	29.45	1495000	29.45	up	up	correct
KMX.US	CarMax Inc	20260902	60.81	62.185	60.81	61.43	1368173	61.43	up	up	correct
KN.US	Knowles Corporation	20260902	34.27	35.11	33.71	34.47	932100	34.47	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20260902	10.96	11.4	10.84	11.29	90100	11.29	up	up	correct
KNX.US	Knight	20260902	67.5	67.86	65.49	67.42	2161800	67.2262	down	down	correct
KO.US	The Coca	20260902	87.9	88.95	87.73	88.24	18492800	87.7166	up	up	correct
KODK.US	Eastman Kodak Company	20260902	8.99	9.43	8.94	9.19	1667100	9.19	up	up	correct
KOF.US	Coca	20260902	111.4	112.69	111.3	112.3	141800	112.3	up	up	correct
KOP.US	Koppers Holdings Inc	20260902	45.84	47.94	45.4201	46.72	205505	46.72	up	up	correct
KOS.US	Kosmos Energy Ltd	20260902	2.9	3	2.88	2.93	10174010	2.93	up	up	correct
KR.US	The Kroger Co	20260902	58	58.5297	57.5	58.22	4486035	58.22	up	up	correct
KRC.US	Kilroy Realty Corporation	20260902	35.98	36.62	35.86	36.47	1246600	36.47	up	up	correct
KREF.US	PA	20260902	18.2	18.25	18.04	18.07	11371	18.07	down	down	correct
KRG.US	Kite Realty Group Trust	20260902	26.21	26.405	26.02	26.26	1658293	26.26	up	down	incorrect
KRO.US	Kronos Worldwide Inc	20260902	8.49	8.91	8.49	8.74	303500	8.69	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20260902	14.87	15.027	14.86	14.94	940700	14.94	up	up	correct
KSS.US	Kohl's Corporation	20260902	18.09	19.4	18.06	19.21	4218600	19.081	up	up	correct
KT.US	KT Corporation	20260902	19.8	19.81	19.48	19.65	928200	19.65	down	up	incorrect
KTB.US	Kontoor Brands Inc	20260902	74.04	74.54	70.7	72.49	1209687	71.9468	down	down	correct
KTF.US	DWS Municipal Income Trust	20260902	8.68	8.71	8.63	8.63	142500	8.5676	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20260902	28.67	28.67	28.67	28.67	300	28.67
KTN.US	Credit	20260902	25.52	25.59	25.46	25.46	5200	25.46	down	down	correct
KWR.US	Quaker Chemical Corporation	20260902	163.78	167.02	162.68	162.83	141700	162.83	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20260902	15	15.1	14.85	14.98	310300	14.8887	down	down	correct
L.US	Loews Corporation	20260902	109.45	110.13	108.79	108.94	886800	108.94	down	up	incorrect
LAC.US	Lithium Americas Corp	20260902	2.99	3.08	2.96	3.01	8117600	3.01	up	up	correct
LAD.US	Lithia Motors Inc	20260902	370.33	377.05	366.025	372.22	145147	372.22	up	up	correct
LADR.US	Ladder Capital Corp	20260902	9.74	9.88	9.71	9.81	944600	9.81	up	up	correct
LAW.US	CS Disco Inc.	20260902	4.23	4.3	4.15	4.3	461482	4.3	up	up	correct
LAZ.US	Lazard Ltd	20260902	43.02	44.1	42	42.95	704100	42.95	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20260902	19.63	20.3	19.475	20.11	3176100	20.0212	up	up	correct
LCII.US	LCI Industries	20260902	100.84	103.2899	100.84	102.69	237502	102.69	up	down	incorrect
LDI.US	loanDepot Inc	20260902	0.9	0.915	0.877	0.902	3513800	0.902	up	up	correct
LDOS.US	Leidos Holdings Inc	20260902	138.24	138.5	133.22	133.78	1022100	133.3469	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20260902	20.74	20.78	20.56	20.6	80300	20.4678	down	down	correct
LEA.US	Lear Corporation	20260902	124.93	130.4	124.78	129.6	804000	129.6	up	up	correct
LEN.US	Lennar Corporation	20260902	83.51	83.98	82.93	83.58	2245800	83.58	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20260902	6.14	6.15	6.11	6.12	75700	6.089	down	down	correct
LEVI.US	Levi Strauss & Co	20260902	20.53	20.65	20.34	20.46	1390762	20.46	down	down	correct
LFT.US	PA	20260902	16.5	16.9	16.5	16.9	1111	16.9	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20260902	18.07	18.39	18.06	18.06	23300	17.9056	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20260902	329.16	335.87	328.11	331.66	643937	331.66	up	up	correct
LHX.US	L3Harris Technologies Inc	20260902	264.5	266.5	260.12	261.31	1411800	260.064	down	down	correct
LII.US	Lennox International Inc	20260902	376.38	377.69	371.65	374	390700	374	down	down	correct
LIN.US	Linde plc	20260902	487.99	490.98	485.52	487.45	1154200	485.85	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20260902	2.96	3.1	2.96	3	3000	3	up	down	incorrect
LLY.US	Eli Lilly and Company	20260902	1164.15	1187.83	1158	1160.08	2445100	1160.08	down	down	correct
LMND.US	Lemonade Inc	20260902	51.5	53.3	51.38	53.14	805600	53.14	up	up	correct
LMT.US	Lockheed Martin Corporation	20260902	545.65	548	530.15	531.55	1235500	531.55	down	down	correct
LNC.US	Lincoln National Corporation	20260902	43.03	44.57	43.03	44.12	1581500	44.12	up	up	correct
LND.US	BrasilAgro	20260902	3.76	3.84	3.74	3.83	115000	3.83	up	up	correct
LNN.US	Lindsay Corporation	20260902	115.33	120.91	112.69	120.11	178800	120.11	up	up	correct
LOCL.US	Local Bounti Corporation	20260902	1.05	1.22	1.045	1.12	97200	1.12	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20260902	10.13	10.46	10.0206	10.41	361582	10.41	up	down	incorrect
LOW.US	Lowe's Companies Inc	20260902	201	202.18	199.34	199.84	2787900	199.84	down	up	incorrect
LPG.US	Dorian LPG Ltd	20260902	50.4	52.4	50.38	52.13	591600	52.13	up	down	incorrect
LPL.US	LG Display Co. Ltd	20260902	3.24	3.32	3.23	3.26	2119700	3.26	up	up	correct
LPX.US	Louisiana	20260902	69.8	69.8	68.26	68.31	852687	68.31	down	down	correct
LRN.US	Stride Inc	20260902	85.3	87.41	84.9	85.1	767400	85.1	down	down	correct
LSPD.US	Lightspeed POS Inc	20260902	10.13	10.48	10.13	10.41	550900	10.41	up	up	correct
LTC.US	LTC Properties Inc	20260902	41.61	41.76	40.98	41.57	459600	41.3858	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20260902	42.22	43.88	42.04	43.49	2289900	43.49	up	up	correct
LU.US	Lufax Holding Ltd	20260902	1.22	1.23	1.19	1.21	988500	1.21	down	down	correct
LUMN.US	Lumen Technologies Inc	20260902	6.43	6.89	6.4	6.81	15443890	6.81	up	down	incorrect
LUV.US	Southwest Airlines Co	20260902	38.62	39.05	38.2	38.61	4611620	38.43	down	down	correct
LVS.US	Las Vegas Sands Corp	20260902	43.75	45.3	43.66	44.54	5547400	44.54	up	up	correct
LW.US	Lamb Weston Holdings Inc	20260902	52.66	52.895	52.21	52.41	1046500	52.41	down	down	correct
LXFR.US	Luxfer Holdings PLC	20260902	17.21	17.22	17.19	17.19	292300	17.19	down	down	correct
LXP.US	PC	20260902	49.17	49.245	49.17	49.245	2194	49.245	up	up	correct
LXU.US	LSB Industries Inc	20260902	11.12	11.64	10.95	11.54	787200	11.54	up	up	correct
LYB.US	LyondellBasell Industries N.V	20260902	64.63	67.49	64.63	66.57	3052500	66.57	up	up	correct
LYG.US	Lloyds Banking Group plc	20260902	5.96	5.99	5.94	5.98	8365900	5.98	up	up	correct
LYV.US	Live Nation Entertainment Inc	20260902	177.44	180.65	177.33	179.59	1810900	179.59	up	up	correct
LZB.US	La	20260902	31.64	32.49	31.64	31.93	816300	31.688	up	up	correct
M.US	Macy's Inc	20260902	22.1	22.77	22.1	22.42	6628800	22.2294	up	up	correct
MA.US	Mastercard Incorporated	20260902	584	590.71	583.7	588.14	2290400	588.14	up	up	correct
MAA.US	PI	20260902	50.97	51.0096	50.95	50.9906	1264	49.9293	up	up	correct
MAC.US	The Macerich Company	20260902	23.71	23.71	23.33	23.42	2896500	23.2439	down	down	correct
MAIN.US	Main Street Capital Corporation	20260902	57.98	58.44	57.54	57.87	410900	57.2918	down	down	correct
MAN.US	ManpowerGroup Inc	20260902	60.63	61.68	59.54	60.27	512000	60.27	down	up	incorrect
MANU.US	Manchester United plc	20260902	21.3	21.8	21.2	21.24	317200	21.24	down	up	incorrect
MAS.US	Masco Corporation	20260902	70.93	71.82	70.39	70.94	1929300	70.94	up	up	correct
MATX.US	Matson Inc	20260902	219.63	221.03	217.65	218.21	315600	218.21	down	down	correct
MAX.US	MediaAlpha Inc	20260902	12.21	12.61	12.1	12.53	333014	12.53	up	up	correct
MBI.US	MBIA Inc	20260902	4.7	4.81	4.6653	4.76	322193	4.76	up	down	incorrect
MC.US	Moelis & Company	20260902	66.67	68.945	66.61	67.52	586572	67.52	up	down	incorrect
MCB.US	Metropolitan Bank Holding Corp	20260902	90.24	92.07	90.24	91.45	66800	91.45	up	up	correct
MCD.US	McDonald's Corporation	20260902	261.96	262.78	260.18	260.95	5106800	260.95	down	down	correct
MCI.US	Barings Corporate Investors	20260902	19.43	19.43	18.75	19.03	56100	19.03	down	down	correct
MCK.US	McKesson Corporation	20260902	914.29	928.49	910.66	924.78	856600	924.78	up	down	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20260902	5.72	5.76	5.72	5.74	56100	5.6779	up	down	incorrect
MCO.US	Moody's Corporation	20260902	492.46	494.76	484.45	490	661700	490	down	down	correct
MCS.US	The Marcus Corporation	20260902	28.14	28.58	28.02	28.07	174775	28.07	down	up	incorrect
MCY.US	Mercury General Corporation	20260902	101.7	104.06	101.25	102.91	314700	102.5862	up	down	incorrect
MD.US	MEDNAX Inc	20260902	26.57	27.28	26.57	26.86	823700	26.86	up	down	incorrect
MDT.US	Medtronic plc	20260902	92.25	94.61	91.47	92.18	9159400	91.4301	down	down	correct
MDU.US	MDU Resources Group Inc	20260902	19.95	19.98	19.71	19.81	1334300	19.6634	down	down	correct
MEC.US	Mayville Engineering Company Inc	20260902	19.18	19.58	18.89	19.23	292700	19.23	up	up	correct
MED.US	Medifast Inc	20260902	12.17	13.04	12.165	12.67	225953	12.67	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20260902	14.6	14.645	14.52	14.54	143600	14.4095	down	down	correct
MEI.US	Methode Electronics Inc	20260902	18.22	18.97	17.785	18.1	1396440	18.1	down	down	correct
MER.US	PK	20260902	24.77	24.91	24.75	24.8	389871	24.8	up	up	correct
MET.US	PF	20260902	17.59	17.8	17.39	17.8	191447	17.8	up	up	correct
MFA.US	PC	20260902	23.46	23.74	23.46	23.55	120482	22.9536	up	up	correct
MFC.US	Manulife Financial Corporation	20260902	42.37	43.31	42.26	43.29	1899500	43.29	up	up	correct
MFG.US	Mizuho Financial Group Inc	20260902	10.88	11.09	10.88	11.07	3670800	11.07	up	up	correct
MFM.US	MFS Municipal Income Trust	20260902	5.35	5.39	5.31	5.34	323500	5.3087	down	down	correct
MG.US	Mistras Group Inc	20260902	18.62	19.58	18.54	19.39	295800	19.39	up	up	correct
MGA.US	Magna International Inc	20260902	63.74	65.88	63.74	65.78	964500	65.78	up	up	correct
MGF.US	MFS Government Markets Income Trust	20260902	2.85	2.92	2.85	2.88	167000	2.8591	up	up	correct
MGM.US	MGM Resorts International	20260902	40.92	42.12	40.92	41.44	1739594	41.44	up	up	correct
MGR.US	Affiliated Managers Group Inc	20260902	19.36	19.44	19.29	19.39	74300	19.39	up	up	correct
MGRB.US	MGRB	20260902	15.92	16.08	15.86	15.87	18900	15.87	down	down	correct
MGRD.US	MGRD	20260902	14.55	14.55	14.411	14.475	5730	14.475	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20260902	27.37	27.81	27.37	27.38	2712600	27.38	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20260902	11.39	11.39	11.31	11.31	382900	11.2484	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20260902	6.74	6.79	6.74	6.75	31900	6.7143	up	up	correct
MHK.US	Mohawk Industries Inc	20260902	124.97	130.41	124.97	129.22	1078500	129.22	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20260902	10.07	10.09	10.05	10.06	3200	10.06	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20260902	11.4	11.8	11.35	11.44	6400	11.44	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20260902	12.81	13.22	12.71	13.13	4700	13.13	up	up	correct
MIN.US	MFS Intermediate Income Trust	20260902	2.42	2.43	2.4	2.42	213700	2.3994
MIR.US	Mirion Technologies Inc	20260902	15.42	15.77	15.21	15.57	3416400	15.57	up	up	correct
MITT.US	PC	20260902	25	25.06	24.88	24.97	10055	24.97	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20260902	12.54	12.6	12.41	12.51	56500	12.4538	down	down	correct
MKC.US	V	20260902	54.36	54.36	53.65	53.65	1137	53.65	down	down	correct
MKL.US	Markel Corporation	20260902	1817.02	1841.23	1800.5	1816.0601	74400	1816.0601	down	down	correct
MLI.US	Mueller Industries Inc	20260902	61.45	62.38	61.15	62.07	1482886	61.8975	up	up	correct
MLM.US	Martin Marietta Materials Inc	20260902	507.65	520.76	505.29	517.07	1124500	517.07	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20260902	16.18	16.63	16.18	16.38	23400	16.38	up	up	correct
MLR.US	Miller Industries Inc	20260902	55.01	55.8899	53.66	55.23	130173	55.0213	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20260902	14.88	14.92	14.74	14.78	94500	14.7103	down	down	correct
MMI.US	Marcus & Millichap Inc	20260902	31.47	31.73	31.07	31.1	94600	30.8489	down	down	correct
MMM.US	3M Company	20260902	171	171.26	168.08	168.75	2174500	168.75	down	down	correct
MMS.US	Maximus Inc	20260902	57.43	58.32	56.47	57.59	554166	57.59	up	up	correct
MMT.US	MFS Multimarket Income Trust	20260902	4.48	4.49	4.47	4.48	175000	4.439
MMU.US	Western Asset Managed Municipals Fund Inc	20260902	10	10.03	9.89	9.93	196900	9.8718	down	up	incorrect
MNSO.US	MINISO Group Holding Limited	20260902	9.48	9.67	9.475	9.62	1265100	9.62	up	down	incorrect
MO.US	Altria Group Inc	20260902	69.6	70.17	68.31	69.56	9242500	68.4665	down	down	correct
MOD.US	Modine Manufacturing Company	20260902	177.98	180.17	175.32	179.51	1009700	179.51	up	up	correct
MOG.US	A	20260902	368.44	371.74	363.54	365.16	295600	365.16	down	down	correct
MOGU.US	MOGU Inc	20260902	1.919	1.94	1.919	1.94	1000	1.94	up	down	incorrect
MOH.US	Molina Healthcare Inc	20260902	203.27	207	202.01	202.62	463775	202.62	down	up	incorrect
MOS.US	The Mosaic Company	20260902	24.7	26	24.63	25.78	9837500	25.5636	up	down	incorrect
MOV.US	Movado Group Inc	20260902	34.25	34.5861	33.675	33.7	178105	33.2921	down	up	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20260902	10.88	10.92	10.8	10.8	23500	10.7498	down	up	incorrect
MPC.US	Marathon Petroleum Corporation	20260902	380.37	391.98	380.04	387	2398000	387	up	up	correct
MPLX.US	MPLX LP	20260902	59.37	59.65	58.78	58.99	1281700	58.99	down	down	correct
MPV.US	Barings Participation Investors	20260902	16.98	17.15	16.98	17	17100	17	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20260902	10.97	10.9873	10.86	10.87	990387	10.8103	down	down	correct
MRK.US	Merck & Co. Inc	20260902	151.5	152.69	149.97	151.64	8969200	150.7502	up	up	correct
MS.US	PL	20260902	18.55	18.71	18.55	18.71	55866	18.71	up	down	incorrect
MSA.US	MSA Safety Incorporated	20260902	187.35	188.75	186.27	188.53	191000	188.53	up	down	incorrect
MSB.US	Mesabi Trust	20260902	24.61	25.2299	24.24	24.62	23737	24.62	up	up	correct
MSC.US	Studio City International Holdings Limited	20260902	1.75	1.75	1.75	1.75	627	1.75
MSCI.US	MSCI Inc	20260902	563.13	565.71	555.01	560.63	397229	560.63	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20260902	7.26	7.28	7.26	7.27	35600	7.27	up	up	correct
MSI.US	Motorola Solutions Inc	20260902	491.64	492.88	478.17	478.92	1281900	477.6848	down	up	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20260902	117.81	119.4	115.73	116.47	523400	116.47	down	up	incorrect
MT.US	ArcelorMittal	20260902	73.86	75.21	73.86	75.13	1247800	75.13	up	down	incorrect
MTB.US	M&T Bank Corporation	20260902	233.52	238.46	233.12	235.48	1159738	235.48	up	up	correct
MTD.US	Mettler	20260902	1361.36	1398.13	1357.1899	1367.74	179000	1367.74	up	up	correct
MTDR.US	Matador Resources Company	20260902	58.98	60.07	58.88	59.58	1306500	59.58	up	up	correct
MTG.US	MGIC Investment Corporation	20260902	30.92	31.29	30.78	31.04	1622200	31.04	up	up	correct
MTH.US	Meritage Homes Corporation	20260902	67.83	68.25	67.25	67.37	794249	66.8716	down	down	correct
MTN.US	Vail Resorts Inc	20260902	133.29	137.7	132.76	136.3	499700	136.3	up	up	correct
MTR.US	Mesa Royalty Trust	20260902	2.18	2.4	2.18	2.36	75300	2.36	up	up	correct
MTRN.US	Materion Corporation	20260902	241.7	244.46	237.08	237.97	259971	237.97	down	down	correct
MTW.US	The Manitowoc Company Inc	20260902	19.05	20.31	19.05	20.22	332205	20.22	up	up	correct
MTX.US	Minerals Technologies Inc	20260902	71.22	72.56	70.7401	70.97	200175	70.97	down	down	correct
MTZ.US	MasTec Inc	20260902	237.78	238.83	233.28	235.33	1634700	235.33	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20260902	9.9	9.93	9.87	9.92	527000	9.8632	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20260902	10.5	10.5	10.46	10.48	496600	10.4249	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20260902	23.09	23.46	23.07	23.42	2923700	23.42	up	down	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20260902	12.05	12.1	11.98	12.07	127900	12.0155	up	up	correct
MUR.US	Murphy Oil Corporation	20260902	36.85	38.03	36.55	37.69	1391100	37.69	up	up	correct
MUSA.US	Murphy USA Inc	20260902	533.08	533.08	516.09	520.47	318800	520.47	down	down	correct
MUX.US	McEwen Mining Inc	20260902	19.6	20.37	19.55	20.12	1126600	20.12	up	up	correct
MWA.US	Mueller Water Products Inc	20260902	23.59	24.06	23.49	23.82	1134400	23.82	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20260902	3.05	3.17	3.05	3.12	323700	3.12	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20260902	13.38	13.64	13.16	13.45	15300	13.45	up	up	correct
MXF.US	The Mexico Fund Inc	20260902	21.44	21.86	21.28	21.47	13300	21.47	up	up	correct
MXL.US	MaxLinear Inc	20260902	57.29	60.32	56.53	60.1	2004200	60.1	up	up	correct
MYE.US	Myers Industries Inc	20260902	31.29	31.98	30.85	30.85	280300	30.7175	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20260902	10.62	10.64	10.53	10.53	356800	10.4725	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20260902	9.58	9.6	9.54	9.58	203200	9.527
NAC.US	Nuveen California Quality Municipal Income Fund	20260902	11.46	11.57	11.35	11.41	828800	11.3367	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20260902	11.55	11.57	11.41	11.41	747800	11.3359	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20260902	10.86	10.89	10.82	10.84	89300	10.7691	down	down	correct
NAT.US	Nordic American Tankers Limited	20260902	6.93	7.11	6.86	7.07	4822200	6.8074	up	down	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20260902	12.2	12.32	12.05	12.14	24900	12.0764	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20260902	15.28	15.4	15.25	15.38	58200	15.2809	up	up	correct
NBHC.US	National Bank Holdings Corporation	20260902	41.19	41.84	41	41.58	288200	41.58	up	up	correct
NBR.US	Nabors Industries Ltd	20260902	92.96	96.91	91.81	95.61	276800	95.61	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20260902	15.13	15.19	15.01	15.08	154500	14.9618	down	up	incorrect
NC.US	NACCO Industries Inc	20260902	41.84	42.5	41.69	41.69	23500	41.69	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20260902	9.01	9.01	8.88	8.97	104300	8.9395	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20260902	15.63	15.92	15.48	15.57	13619800	15.57	down	down	correct
NCV.US	PA	20260902	20.1	20.2	19.8793	19.94	23284	19.5847	down	down	correct
NCZ.US	PA	20260902	19.5867	19.65	19.28	19.4	18678	19.0545	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20260902	9.83	9.83	9.66	9.72	151500	9.6587	down	down	correct
NE.US	Noble Corporation	20260902	46.37	48.51	45.79	48.08	1033400	47.58	up	up	correct
NEA.US	Nuveen AMT	20260902	11.08	11.11	11	11	1128700	10.9303	down	down	correct
NEM.US	Newmont Corporation	20260902	124.97	127.12	123.33	125.16	6341800	124.9	up	up	correct
NET.US	Cloudflare Inc	20260902	284.08	284.95	269.3	272.74	3350700	272.74	down	up	incorrect
NEU.US	NewMarket Corporation	20260902	899.88	916.17	899.88	909.15	128500	906.0525	up	up	correct
NEXA.US	Nexa Resources S.A	20260902	13.28	13.57	13.11	13.34	657600	13.34	up	down	incorrect
NFG.US	National Fuel Gas Company	20260902	83.64	84.09	82.44	83.21	428500	83.21	down	up	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20260902	15.48	15.53	15.38	15.53	192600	15.2283	up	up	correct
NGG.US	National Grid plc	20260902	77.88	78.28	77.39	78.05	1438400	78.05	up	up	correct
NGL.US	PC	20260902	25.79	25.9	25.79	25.9	247	25.9	up	up	correct
NGS.US	Natural Gas Services Group Inc	20260902	35.04	35.59	34.27	35.3	114900	35.3	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20260902	27.75	27.99	26.99	27	98300	27	down	down	correct
NGVT.US	Ingevity Corporation	20260902	69.04	71.41	68.935	68.97	250659	68.97	down	down	correct
NHI.US	National Health Investors Inc	20260902	72.58	72.58	70.8	71.51	343400	71.51	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20260902	25.92	26.33	25.8	26.07	169600	25.4884	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20260902	9.26	9.31	9.26	9.27	28600	9.24	up	up	correct
NINE.US	Nine Energy Service Inc	20260902	10.34	10.83	10.33	10.64	44100	10.64	up	up	correct
NIO.US	NIO Inc	20260902	3.92	3.97	3.85	3.86	73027200	3.86	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20260902	18.6	18.79	18.07	18.35	1196500	18.35	down	down	correct
NJR.US	New Jersey Resources Corporation	20260902	54.13	54.13	53.19	53.64	571293	53.1264	down	down	correct
NKE.US	NIKE Inc	20260902	38.06	38.73	38.01	38.24	20727200	38.24	up	up	correct
NKX.US	Nuveen California AMT	20260902	11.97	11.97	11.91	11.92	125700	11.8458	down	up	incorrect
NL.US	NL Industries Inc	20260902	6.73	6.96	6.72	6.75	37700	6.65	up	up	correct
NLY.US	PI	20260902	24.9	24.91	24.9	24.9	102392	24.9
NMAI.US	Nuveen Multi	20260902	14.59	14.59	14.29	14.42	80800	14.3039	down	up	incorrect
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20260902	9.84	9.84	9.7	9.77	832200	9.7002	down	up	incorrect
NMG.US	Nouveau Monde Graphite Inc	20260902	1.41	1.445	1.405	1.43	665900	1.43	up	down	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20260902	10.45	10.53	10.3	10.48	38300	10.44	up	up	correct
NMM.US	Navios Maritime Partners L.P	20260902	89.06	91.58	89.06	91.39	184100	91.39	up	up	correct
NMR.US	Nomura Holdings Inc	20260902	10.14	10.27	10.14	10.25	502600	10.25	up	down	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20260902	10.56	10.66	10.51	10.51	81800	10.4472	down	up	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20260902	12.24	12.4	12.05	12.31	26700	12.2432	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20260902	9.87	9.89	9.78	9.79	1261700	9.7217	down	down	correct
NNI.US	Nelnet Inc	20260902	126.01	127.77	126.01	127.26	131900	127.26	up	up	correct
NNN.US	National Retail Properties Inc	20260902	45.41	45.58	44.7	45.07	1994600	45.07	down	up	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20260902	8.19	8.19	8.12	8.13	20300	8.0992	down	down	correct
NOA.US	North American Construction Group Ltd	20260902	13.12	13.33	13.12	13.27	34900	13.27	up	up	correct
NOAH.US	Noah Holdings Limited	20260902	8.27	8.42	8.27	8.34	83400	8.34	up	up	correct
NOC.US	Northrop Grumman Corporation	20260902	534.84	535.86	523.72	523.82	759300	523.82	down	down	correct
NOK.US	Nokia Corporation	20260902	9.975	9.975	9.73	9.84	49178879	9.84	down	down	correct
NOMD.US	Nomad Foods Limited	20260902	11.74	11.94	11.59	11.59	850600	11.59	down	down	correct
NOV.US	NOV Inc	20260902	21.19	21.83	21.16	21.71	2308900	21.6184	up	up	correct
NOW.US	ServiceNow Inc	20260902	140.3	142.6	136.375	136.72	14617720	136.72	down	down	correct
NP.US	Neenah Inc	20260902	33.11	33.69	32.93	33.28	362409	33.28	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20260902	9.66	9.71	9.62	9.67	65800	9.58	up	up	correct
NPK.US	National Presto Industries Inc	20260902	148.37	148.37	144.5	144.69	127100	144.69	down	down	correct
NPO.US	EnPro Industries Inc	20260902	288.45	293.74	285.51	290.59	160200	290.59	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20260902	10.25	10.33	10.21	10.27	88700	10.2056	up	up	correct
NREF.US	PA	20260902	24.88	25.2	24.88	25.2	1318	25.2	up	up	correct
NRG.US	NRG Energy Inc	20260902	110.5	111.92	108.78	111.09	2108200	111.09	up	up	correct
NRK.US	Nuveen New York AMT	20260902	10.12	10.12	10.05	10.07	286400	10.0033	down	down	correct
NRP.US	Natural Resource Partners L.P	20260902	112.33	114.15	112.15	112.51	30300	112.51	up	up	correct
NRT.US	North European Oil Royalty Trust	20260902	9.01	9.14	9	9.12	19100	9.12	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20260902	20.87	21.155	20.85	20.88	32118	20.88	up	up	correct
NSC.US	Norfolk Southern Corporation	20260902	333.89	333.89	327.88	330.06	1143800	330.06	down	down	correct
NSP.US	Insperity Inc	20260902	50.63	51.4	48.2	50.52	331400	50.52	down	up	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20260902	59.25	60.21	59.21	59.58	172359	59.58	up	up	correct
NTR.US	Nutrien Ltd	20260902	76.82	80.7	76.405	80.29	2886900	80.29	up	up	correct
NTST.US	NETSTREIT Corp	20260902	20.49	20.56	20.265	20.41	684518	20.41	down	down	correct
NTZ.US	Natuzzi S.p.A	20260902	1	1	1	1	0	1
NUE.US	Nucor Corporation	20260902	254.11	264.94	253.18	263.97	1155500	263.97	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20260902	4.59	4.95	4.59	4.83	710900	4.83	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20260902	8.94	8.95	8.91	8.91	381700	8.8759	down	down	correct
NUVB.US	WS	20260902	6.75	6.97	6.69	6.93	4997645	6.93	up	up	correct
NUW.US	Nuveen AMT	20260902	13.94	13.94	13.82	13.83	43900	13.7794	down	down	correct
NVG.US	Nuveen AMT	20260902	12.01	12.05	11.92	11.92	646200	11.8385	down	down	correct
NVGS.US	Navigator Holdings Ltd	20260902	22.16	22.6	21.9	22.51	405300	22.51	up	up	correct
NVR.US	NVR Inc	20260902	6317.1602	6371	6240	6326.9502	36600	6326.9502	up	up	correct
NVS.US	Novartis AG	20260902	160.8	163.18	160.38	162.46	4343800	162.46	up	up	correct
NVST.US	Envista Holdings Corporation	20260902	26.72	27.635	26.645	27.39	1758100	27.39	up	up	correct
NVT.US	nVent Electric plc	20260902	147.18	148.31	143.87	148.17	1845814	148.17	up	up	correct
NWG.US	NatWest Group plc	20260902	18.63	18.73	18.49	18.59	3221400	18.59	down	down	correct
NWN.US	Northwest Natural Holding Company	20260902	49.6	49.6	48.72	49.24	165156	49.24	down	down	correct
NX.US	Quanex Building Products Corporation	20260902	18.55	19.21	17.5	18.93	398900	18.8578	up	up	correct
NXDT.US	P	20260902	13.12	13.2	13.0411	13.155	2383	12.8131	up	up	correct
NXP.US	Nuveen Select Tax	20260902	14.19	14.21	14.1	14.13	191000	14.0741	down	up	incorrect
NXRT.US	NexPoint Residential Trust Inc	20260902	23.54	24.48	23.28	24.1	905600	23.5415	up	up	correct
NYC.US	New York City REIT Inc	20260902	6.26	6.26	6.04	6.11	5880	6.11	down	down	correct
NYT.US	The New York Times Company	20260902	67.79	68.53	67.17	67.68	1711100	67.68	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20260902	12.04	12.06	11.83	11.83	1019400	11.7477	down	down	correct
O.US	Realty Income Corporation	20260902	61.56	61.74	60.87	61.5	5400900	61.5	down	down	correct
OAK.US	PB	20260902	19.95	20.055	19.8424	20.02	4967	20.02	up	up	correct
OC.US	Owens Corning	20260902	134.02	135.87	133.36	134.25	935384	134.25	up	up	correct
ODC.US	Oil	20260902	91.54	92.45	90.6	90.65	91226	90.65	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20260902	5.96	6.29	5.89	6.17	312300	6.17	up	up	correct
OFG.US	OFG Bancorp	20260902	52.55	52.91	51.92	52.71	274500	52.71	up	down	incorrect
OGE.US	OGE Energy Corp	20260902	46.69	46.69	46.07	46.46	2255101	46.46	down	up	incorrect
OGN.US	Organon & Co	20260902	13.77	13.78	13.76	13.77	3626200	13.77
OGS.US	ONE Gas Inc	20260902	80.45	80.45	79.3401	79.95	408420	79.95	down	up	incorrect
OHI.US	Omega Healthcare Investors Inc	20260902	46.94	47.14	46.35	46.99	1908100	46.99	up	up	correct
OI.US	O	20260902	7.09	7.3	6.95	7.07	2837200	7.07	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20260902	6	6.02	5.95	5.95	77800	5.9205	down	down	correct
OII.US	Oceaneering International Inc	20260902	51.25	52.375	50.52	51.63	649014	51.63	up	down	incorrect
OIS.US	Oil States International Inc	20260902	8.71	9.08	8.71	8.96	469100	8.96	up	down	incorrect
OKE.US	ONEOK Inc	20260902	95.16	96.72	94.41	96.01	3563900	96.01	up	down	incorrect
OLN.US	Olin Corporation	20260902	17.07	17.87	17.07	17.66	2034800	17.66	up	down	incorrect
OLP.US	One Liberty Properties Inc	20260902	23.98	24.08	23.72	23.84	79000	23.84	down	down	correct
OMC.US	Omnicom Group Inc	20260902	85.9	87.47	80.54	81.76	4838600	80.9278	down	down	correct
OMF.US	OneMain Holdings Inc	20260902	61.74	63.58	61.74	63.14	855400	63.14	up	up	correct
ONON.US	On Holding AG	20260902	27.68	27.99	27.56	27.8	5826500	27.8	up	up	correct
ONTO.US	Onto Innovation Inc	20260902	256.67	259.01	251.055	254.55	766946	254.55	down	down	correct
OOMA.US	Ooma Inc	20260902	21.99	22.88	21.99	22.53	369600	22.53	up	up	correct
OPFI.US	WS	20260902	6.93	7.28	6.895	7.24	764421	7.24	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20260902	119.94	122.28	117.16	117.36	71400	117.36	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20260902	36.51	37.15	36.26	36.81	688700	36.81	up	up	correct
ORA.US	Ormat Technologies Inc	20260902	106.9	107.62	104.295	104.69	675886	104.69	down	down	correct
ORC.US	Orchid Island Capital Inc	20260902	6.53	6.56	6.49	6.52	3903500	6.52	down	down	correct
ORCL.US	Oracle Corporation	20260902	140.26	146.69	139.72	145.75	21906700	145.75	up	up	correct
ORI.US	Old Republic International Corporation	20260902	41.99	42.32	41.88	42.09	995700	41.7786	up	down	incorrect
ORN.US	Orion Group Holdings Inc	20260902	9.1	9.49	9.05	9.08	339700	9.08	down	up	incorrect
OSCR.US	Oscar Health Inc	20260902	30	30.74	29.375	30.33	4577500	30.33	up	down	incorrect
OSG.US	Overseas Shipholding Group Inc	20260902	4.52	4.61	4.43	4.49	707100	4.49	down	up	incorrect
OSK.US	Oshkosh Corporation	20260902	148.42	153.5	147.62	152.89	510100	152.89	up	down	incorrect
OUT.US	Outfront Media Inc. (REIT)	20260902	29.9	30.06	29.33	29.55	1460100	29.2183	down	down	correct
OVV.US	Ovintiv Inc	20260902	65.92	67.51	65.92	66.91	2415400	66.6029	up	up	correct
OXM.US	Oxford Industries Inc	20260902	37.78	38.8	37.61	37.74	254200	37.74	down	down	correct
OXY.US	Occidental Petroleum Corporation	20260902	60.44	61.14	60.14	60.91	5280500	60.6318	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20260902	47.796	48.2	47.78	48.02	16753	48.02	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20260902	204.4	208.58	202.9	208.45	86900	208.45	up	up	correct
PACK.US	Ranpak Holdings Corp	20260902	4.49	4.57	4.39	4.42	450000	4.42	down	down	correct
PAG.US	Penske Automotive Group Inc	20260902	217.76	220.01	217.29	218.06	168900	218.06	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20260902	9.38	9.9	9.3	9.84	3961600	9.5536	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20260902	11.83	11.88	11.83	11.84	24100	11.7862	up	up	correct
PAM.US	Pampa Energía S.A	20260902	83.84	86.69	83.83	86.42	174900	86.42	up	up	correct
PAR.US	PAR Technology Corporation	20260902	18.43	19.03	18.28	18.75	899300	18.75	up	up	correct
PARR.US	Par Pacific Holdings Inc	20260902	79.74	82.7	79.36	80.16	725300	80.16	up	up	correct
PATH.US	UiPath Inc	20260902	18.19	18.43	17.715	17.99	60560770	17.99	down	down	correct
PAY.US	Paymentus Holdings Inc	20260902	34.84	36.639	34.65	36.28	1980500	36.28	up	up	correct
PAYC.US	Paycom Software Inc	20260902	237.09	240.585	234.48	236.25	608700	236.25	down	down	correct
PB.US	Prosperity Bancshares Inc	20260902	71.03	72.37	70.84	72.09	740800	71.485	up	up	correct
PBA.US	Pembina Pipeline Corporation	20260902	48.73	48.87	48.44	48.59	707900	48.0547	down	down	correct
PBF.US	PBF Energy Inc	20260902	75.89	77.94	74.71	75.48	2783700	75.48	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20260902	52.88	53.95	52.7326	52.83	440013	52.83	down	down	correct
PBI.US	Pitney Bowes Inc	20260902	17.12	17.72	17.1101	17.4	1446094	17.4	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20260902	20.21	21.01	20.12	20.86	24307100	20.86	up	up	correct
PBT.US	Permian Basin Royalty Trust	20260902	34.01	34.38	33.51	34.29	123000	34.29	up	up	correct
PCF.US	High Income Securities Fund	20260902	5.44	5.58	5.44	5.52	156100	5.4605	up	up	correct
PCG.US	PG&E Corporation	20260902	13.56	13.57	12.59	13.33	118883900	13.33	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20260902	48.757	48.757	48.757	48.757	50000	48.757
PCM.US	PCM Fund Inc	20260902	5.3	5.35	5.28	5.35	91500	5.2847	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20260902	11.73	11.75	11.68	11.68	326300	11.5653	down	down	correct
PCOR.US	Procore Technologies Inc	20260902	59.86	60.74	59.15	59.49	2380500	59.49	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20260902	8.6	8.61	8.54	8.57	155600	8.5331	down	down	correct
PD.US	PagerDuty Inc	20260902	14	14.12	13.48	13.77	1860611	13.77	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20260902	15.25	15.46	15.17	15.33	4435900	15.105	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20260902	9.63	9.81	9.51	9.7	1761300	9.7	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20260902	12.42	12.505	12.37	12.45	930100	12.3223	up	up	correct
PDS.US	Precision Drilling Corporation	20260902	91.96	94.58	90.92	93.96	102700	93.96	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20260902	12.58	12.7	12.53	12.54	104300	12.4501	down	down	correct
PEB.US	PG	20260902	19.72	19.9	19.72	19.9	6651	19.9	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20260902	73.49	73.72	72.7	73.32	4116100	72.6583	down	down	correct
PEN.US	Penumbra Inc	20260902	322.48	324.55	322.48	322.8	220280	322.8	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20260902	29.05	29.44	29	29.27	58300	29.27	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20260902	11.34	11.37	11.29	11.32	8200	11.2483	down	down	correct
PFE.US	Pfizer Inc	20260902	28.79	29.09	28.71	29.02	39277900	29.02	up	down	incorrect
PFGC.US	Performance Food Group Company	20260902	100	100.73	99.11	99.32	1366500	99.32	down	up	incorrect
PFH.US	CABCO Trust for JC Penney Debentures	20260902	15.19	15.33	15.07	15.25	61200	15.25	up	down	incorrect
PFL.US	PIMCO Income Strategy Fund	20260902	7.56	7.5691	7.52	7.53	178851	7.4474	down	up	incorrect
PFN.US	PIMCO Income Strategy Fund II	20260902	6.9	6.92	6.85	6.87	340400	6.7968	down	up	incorrect
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20260902	9.02	9.06	9.02	9.02	9800	8.9622
PFS.US	Provident Financial Services Inc	20260902	23.11	23.62	23.07	23.39	735452	23.39	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20260902	71.1	73.19	71.1	72.18	565800	72.18	up	up	correct
PG.US	The Procter & Gamble Company	20260902	146.42	148.32	145.79	147.64	7431100	147.64	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20260902	8.78	8.81	8.77	8.79	30700	8.7186	up	up	correct
PGR.US	The Progressive Corporation	20260902	221.17	223.435	219.92	221.38	1670914	221.38	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20260902	9.77	9.8	9.75	9.76	10500	9.6524	down	down	correct
PH.US	Parker	20260902	956.86	962.28	941.13	949.38	570900	949.38	down	down	correct
PHG.US	Koninklijke Philips N.V	20260902	26.42	26.83	26.37	26.37	792800	26.37	down	down	correct
PHI.US	PLDT Inc	20260902	18.24	18.24	18.04	18.07	119100	18.07	down	down	correct
PHK.US	PIMCO High Income Fund	20260902	4.53	4.53	4.5	4.51	608700	4.4611	down	down	correct
PHM.US	PulteGroup Inc	20260902	123.98	124.53	123.43	123.7	1138800	123.4296	down	down	correct
PHR.US	Phreesia Inc	20260902	11.79	12.185	11.78	11.85	758000	11.85	up	up	correct
PII.US	Polaris Inc	20260902	61.9	64.11	61.23	61.72	669700	61.72	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20260902	3.17	3.17	3.13	3.15	34800	3.1274	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20260902	19.61	19.685	19.35	19.45	101400	19.1212	down	down	correct
PINS.US	Pinterest Inc	20260902	21.27	21.42	21	21.22	13271700	21.22	down	down	correct
PIPR.US	Piper Sandler Companies	20260902	74.63	76.03	74.32	75.19	952700	75.19	up	up	correct
PJT.US	PJT Partners Inc	20260902	179.69	183.56	178.81	181.15	238900	181.15	up	up	correct
PK.US	Park Hotels & Resorts Inc	20260902	15.29	15.63	15.25	15.56	4358200	15.56	up	up	correct
PKE.US	Park Aerospace Corp	20260902	32.04	32.7213	31.23	31.31	245351	31.31	down	down	correct
PKG.US	Packaging Corporation of America	20260902	229.61	236.38	227.65	233.54	669500	232.0382	up	up	correct
PKX.US	POSCO	20260902	60.88	61.8	60.7	61.43	178100	61.43	up	down	incorrect
PLD.US	Prologis Inc	20260902	138.57	138.57	136.36	136.59	3618701	135.5141	down	up	incorrect
PLNT.US	Planet Fitness Inc	20260902	50.73	52.455	50.46	51.68	1305100	51.68	up	down	incorrect
PLOW.US	Douglas Dynamics Inc	20260902	40.88	41.72	40.71	41.63	203000	41.3238	up	down	incorrect
PLTR.US	Palantir Technologies Inc	20260902	176.99	177.57	165.71	169.46	39874000	169.46	down	up	incorrect
PM.US	Philip Morris International Inc	20260902	187.36	189.21	184.75	187.94	2937437	187.94	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20260902	7.24	7.26	7.21	7.21	424900	7.1691	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20260902	6.18	6.2	6.14	6.14	75900	6.1048	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20260902	10.2	10.22	10.13	10.16	27300	10.1049	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20260902	9.34	9.63	9.31	9.51	889100	9.51	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20260902	238.84	245.37	238.7	242.46	1383900	242.46	up	down	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20260902	6.74	6.79	6.71	6.75	145600	6.7192	up	up	correct
PNR.US	Pentair plc	20260902	60.42	61.35	59.57	59.84	3256700	59.84	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20260902	96.96	97.83	96.595	97.38	748070	97.38	up	up	correct
POR.US	Portland General Electric Company	20260902	49.06	49.06	48.3	48.69	1105100	48.1142	down	up	incorrect
POST.US	Post Holdings Inc	20260902	83.76	86.41	83.64	84.32	1338199	84.32	up	up	correct
PPG.US	PPG Industries Inc	20260902	110.61	112.9	110.61	111.31	1500600	111.31	up	up	correct
PPL.US	PPL Corporation	20260902	34.41	34.58	34.03	34.54	5382000	34.2551	up	up	correct
PPT.US	Putnam Premier Income Trust	20260902	3.41	3.43	3.41	3.42	83900	3.3932	up	up	correct
PRG.US	PROG Holdings Inc	20260902	38.08	39.08	37.96	38.75	374100	38.75	up	up	correct
PRGO.US	Perrigo Company plc	20260902	14.45	14.85	14.3	14.49	2687000	14.49	up	down	incorrect
PRI.US	Primerica Inc	20260902	291.53	295.65	291.51	293.51	130800	293.51	up	down	incorrect
PRLB.US	Proto Labs Inc	20260902	78.5	80.31	78.42	78.59	180400	78.59	up	up	correct
PRS.US	Prudential Financial Inc	20260902	20.16	20.44	20.16	20.4	70100	20.4	up	up	correct
PRT.US	PermRock Royalty Trust	20260902	2.19	2.225	2.15	2.18	31400	2.18	down	down	correct
PRU.US	Prudential Financial Inc	20260902	117.4	120.78	117.4	119.84	1525800	119.84	up	up	correct
PSA.US	Public Storage	20260902	300.89	302.79	296.69	301.33	872300	298.2698	up	up	correct
PSEC.US	PA	20260902	16.23	16.89	16.23	16.89	5026	16.89	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20260902	19.38	19.49	19.29	19.32	46829	19.1932	down	down	correct
PSN.US	Parsons Corporation	20260902	46.01	46.475	45.325	45.37	1326600	45.37	down	down	correct
PSO.US	Pearson plc	20260902	16.13	16.24	15.96	16.12	627700	16.12	down	down	correct
PSTL.US	Postal Realty Trust Inc	20260902	23.9	23.97	23.575	23.85	364500	23.85	down	down	correct
PSX.US	Phillips 66	20260902	250.09	258.48	249.47	256.09	2887400	256.09	up	down	incorrect
PTA.US	Cohen & Steers Tax	20260902	18.42	18.57	18.42	18.46	144500	18.3242	up	down	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20260902	11.81	11.81	11.76	11.76	777800	11.6394	down	down	correct
PUK.US	Prudential plc	20260902	27.11	27.4	27.11	27.29	881900	27.1085	up	up	correct
PUMP.US	ProPetro Holding Corp	20260902	11.11	11.32	10.94	11.23	2225200	11.23	up	down	incorrect
PVH.US	PVH Corp	20260902	73.1	74.09	71.46	72.29	1523900	72.29	down	down	correct
PVL.US	Permianville Royalty Trust	20260902	1.81	1.86	1.81	1.85	24600	1.85	up	up	correct
PWR.US	Quanta Services Inc	20260902	609.1	612.17	597.88	610.78	807200	610.78	up	up	correct
PYT.US	PPLUS Trust Series GSC	20260902	23.96	24	23.83	23.85	700	23.85	down	down	correct
QGEN.US	QIAGEN N.V	20260902	43.63	44.92	43.63	44.2	2198800	44.2	up	up	correct
QSR.US	Restaurant Brands International Inc	20260902	78.35	80.27	78.35	78.87	2179100	78.1705	up	up	correct
QTWO.US	Q2 Holdings Inc	20260902	62.96	64.945	62.26	64.01	408050	64.01	up	down	incorrect
R.US	Ryder System Inc	20260902	243.98	244.51	241.5	243.13	293649	243.13	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20260902	12.55	12.55	12.51	12.53	117900	12.411	down	down	correct
RACE.US	Ferrari N.V	20260902	413.11	416.8	412.02	413.23	280500	413.23	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20260902	37.74	37.83	37.73	37.8	929718	37.8	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20260902	82.66	84.15	81.925	82.9	1577990	82.9	up	up	correct
RBC.US	Regal Beloit Corporation	20260902	488.19	491.72	481.42	490.89	283200	490.89	up	up	correct
RBLX.US	Roblox Corporation	20260902	39.89	41.28	39.3738	41.21	6545865	41.21	up	up	correct
RC.US	Ready Capital Corporation	20260902	1.69	1.77	1.69	1.75	861200	1.75	up	up	correct
RCI.US	Rogers Communications Inc	20260902	36.39	37.39	36.34	36.65	945400	36.2902	up	up	correct
RCL.US	Royal Caribbean Group	20260902	268.12	272.02	265.14	265.6	1762800	264.031	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20260902	5.27	5.28	5.21	5.27	91253	5.2283
RCUS.US	Arcus Biosciences Inc	20260902	30.17	31.47	29.32	29.85	1233700	29.85	down	down	correct
RDN.US	Radian Group Inc	20260902	35.99	36.52	35.84	36.49	781100	36.49	up	up	correct
RDW.US	Redwire Corp	20260902	10.26	10.48	10.14	10.33	10330100	10.33	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20260902	12.12	12.21	12.12	12.17	4010200	12.17	up	up	correct
RELX.US	RELX PLC	20260902	35.18	35.56	34.95	35.15	1926900	35.15	down	up	incorrect
RERE.US	AiHuiShou International Co. Ltd.	20260902	4.13	4.25	4.09	4.21	934395	4.21	up	down	incorrect
RES.US	RPC Inc	20260902	6.46	6.65	6.42	6.57	1567700	6.57	up	up	correct
REX.US	REX American Resources Corporation	20260902	39.99	42.95	39.99	42.8	252300	42.8	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20260902	37.09	37.35	36.56	36.63	2248000	36.63	down	down	correct
REZI.US	Resideo Technologies Inc	20260902	19.41	19.58	19.13	19.39	2226523	19.39	down	down	correct
RF.US	Regions Financial Corporation	20260902	29.51	30.26	29.4	29.93	7004400	29.93	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20260902	11.29	11.3	11.23	11.27	45800	11.1896	down	down	correct
RFL.US	Rafael Holdings Inc	20260902	2.43	2.65	2.43	2.51	85900	2.51	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20260902	14.4	14.4	14.24	14.28	17100	14.1887	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20260902	13.01	13.09	12.88	12.9	59500	12.8175	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20260902	248	253.34	247.835	252.37	321870	252.37	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20260902	38.2	39.36	37.91	37.98	115479	37.98	down	down	correct
RGS.US	Regis Corporation	20260902	29.85	29.85	28.59	28.59	13100	28.59	down	down	correct
RGT.US	Royce Global Value Trust Inc	20260902	15.09	15.23	15.02	15.19	11500	15.19	up	up	correct
RH.US	RH	20260902	143.84	149.2	143.8	147.68	572800	147.68	up	up	correct
RHI.US	Robert Half International Inc	20260902	42.9	43.99	42.51	42.9	1626700	42.9
RHP.US	Ryman Hospitality Properties Inc	20260902	122.84	124.44	122.01	122.64	587800	122.64	down	down	correct
RIG.US	Transocean Ltd	20260902	5.86	6.27	5.79	6.22	53348100	6.22	up	up	correct
RIO.US	Rio Tinto Group	20260902	102.49	103.43	101.82	102.75	1793600	102.75	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20260902	10.94	10.94	10.91	10.93	105000	10.7948	down	down	correct
RJF.US	Raymond James Financial Inc	20260902	173.85	178.83	173.5	175.95	1568500	175.95	up	down	incorrect
RKT.US	Rocket Companies Inc	20260902	13.04	13.77	13.01	13.56	25843100	13.56	up	down	incorrect
RL.US	Ralph Lauren Corporation	20260902	344.59	345.59	335.21	336.5	787800	335.5437	down	up	incorrect
RLI.US	RLI Corp	20260902	63.55	63.96	63.13	63.35	430900	63.35	down	down	correct
RLJ.US	RLJ Lodging Trust	20260902	11.11	11.21	11.04	11.08	1612800	11.08	down	down	correct
RLX.US	RLX Technology Inc	20260902	1.8	1.84	1.78	1.84	3445700	1.84	up	up	correct
RM.US	Regional Management Corp	20260902	32.2	33.515	31.93	33.04	107494	33.04	up	up	correct
RMD.US	ResMed Inc	20260902	234.73	237.21	230.78	230.87	1156200	230.87	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20260902	15.33	15.33	15.04	15.05	2500	14.9579	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20260902	14.28	14.33	14.03	14.15	43700	14.0624	down	down	correct
RMT.US	Royce Micro	20260902	13.79	13.85	13.72	13.77	99400	13.5368	down	down	correct
RNG.US	RingCentral Inc	20260902	70.48	72.85	69.47	72.58	1553521	72.58	up	up	correct
RNGR.US	Ranger Energy Services Inc	20260902	16.77	17.255	16.77	17.1	487400	17.1	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20260902	20.3	20.3	20.03	20.1	79100	19.9626	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20260902	331.84	333.86	330.27	331.21	219000	330.7993	down	down	correct
ROG.US	Rogers Corporation	20260902	123.08	126	121.19	124.06	163100	124.06	up	up	correct
ROK.US	Rockwell Automation Inc	20260902	420.14	428	415.635	425.36	704481	425.36	up	up	correct
ROL.US	Rollins Inc	20260902	36.1	36.12	35.48	35.71	4935800	35.71	down	down	correct
ROP.US	Roper Technologies Inc	20260902	423.06	423.06	415.01	415.79	646500	415.79	down	down	correct
RPM.US	RPM International Inc	20260902	103.33	104.87	102.02	103.23	1167400	103.23	down	down	correct
RPT.US	RPT Realty	20260902	12.47	12.98	12.17	12.49	23800	12.49	up	down	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20260902	12.16	12.16	12	12.11	460200	12.0193	down	up	incorrect
RRC.US	Range Resources Corporation	20260902	42.1	42.93	42	42.48	2359234	42.3786	up	down	incorrect
RRX.US	Regal Beloit Corporation	20260902	157.66	162.08	156.31	160.77	1024400	160.77	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20260902	393.09	402.67	389.44	400.21	317300	400.21	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20260902	14.53	14.53	14.5	14.5	10900	14.3627	down	down	correct
RSG.US	Republic Services Inc	20260902	223.37	224.21	220.49	222.52	1713500	222.52	down	down	correct
RSI.US	Rush Street Interactive Inc	20260902	25.62	27.09	25.595	26.17	3024300	26.17	up	down	incorrect
RSKD.US	Riskified Ltd.	20260902	6.19	6.68	6.11	6.65	3961000	6.65	up	down	incorrect
RTX.US	Raytheon Technologies Corporation	20260902	206.88	206.88	200.31	200.78	4694226	200.78	down	up	incorrect
RVI.US	Retail Value Inc	20260902	26.94	26.9424	26.35	26.54	85167	26.54	down	up	incorrect
RVLV.US	Revolve Group Inc	20260902	22.34	22.48	21.57	21.84	1065700	21.84	down	up	incorrect
RVT.US	Royce Value Trust Inc	20260902	18.28	18.38	18.19	18.32	143900	17.9824	up	down	incorrect
RWT.US	Redwood Trust Inc	20260902	4.42	4.54	4.39	4.49	1503600	4.2934	up	down	incorrect
RY.US	Royal Bank of Canada	20260902	203.9	208.02	203.48	207.86	1010100	207.86	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20260902	8.37	8.76	8.37	8.59	612700	8.59	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20260902	42.25	42.93	41.62	42.34	1884700	42.34	up	up	correct
RYN.US	Rayonier Inc	20260902	20.92	20.92	20.17	20.23	6032000	19.9724	down	down	correct
S.US	SentinelOne Inc.	20260902	20.56	20.738	19.245	19.68	10379100	19.68	down	down	correct
SA.US	Seabridge Gold Inc	20260902	30.75	31.55	30.55	31.11	619100	31.11	up	up	correct
SACH.US	PA	20260902	21.55	21.67	21.35	21.67	1986	21.1938	up	up	correct
SAFE.US	Safehold Inc	20260902	15.31	15.45	15.15	15.29	256652	15.29	down	down	correct
SAH.US	Sonic Automotive Inc	20260902	78.33	79.5	77.09	77.88	189400	77.4615	down	down	correct
SAIC.US	Science Applications International Corporation	20260902	126.1	127.85	122.7	127.18	556200	127.18	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20260902	19.13	19.34	17.99	18.31	3266400	18.31	down	down	correct
SAM.US	The Boston Beer Company Inc	20260902	174.14	178.52	174.14	175.43	159000	175.43	up	up	correct
SAN.US	Banco Santander S.A	20260902	14.7	14.76	14.65	14.75	8677800	14.75	up	up	correct
SAP.US	SAP SE	20260902	212.5	214.15	209.38	209.69	1506700	209.69	down	down	correct
SAR.US	Saratoga Investment Corp	20260902	18.5	18.5198	18.26	18.34	140110	18.09	down	down	correct
SB.US	Safe Bulkers Inc	20260902	8.8	9.11	8.8	9.09	1234300	9.09	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20260902	16.49	16.79	16.33	16.33	1082900	16.33	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20260902	7.56	7.59	7.55	7.57	33100	7.5261	up	up	correct
SBR.US	Sabine Royalty Trust	20260902	75.57	76.5	75.3	75.81	9700	75.4694	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20260902	5	5.16	4.95	5.09	22144400	5.09	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20260902	12.37	12.85	12.37	12.56	7825800	12.0399	up	up	correct
SCCO.US	Southern Copper Corporation	20260902	204.5	209.14	202.02	204.26	789700	204.26	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20260902	15.51	15.56	15.49	15.54	66800	15.4173	up	up	correct
SCE.US	PL	20260902	16.7164	16.85	16.62	16.78	31200	16.4658	up	up	correct
SCHW.US	The Charles Schwab Corporation	20260902	108.5	109.9	108.18	108.24	7159300	108.24	down	down	correct
SCI.US	Service Corporation International	20260902	81.72	81.75	80.76	81.09	528500	80.7308	down	down	correct
SCL.US	Stepan Company	20260902	61.54	63.37	61.22	62.16	131900	62.16	up	down	incorrect
SCM.US	Stellus Capital Investment Corporation	20260902	8.72	8.86	8.7	8.74	177000	8.74	up	down	incorrect
SD.US	SandRidge Energy Inc	20260902	14.24	14.56	14.24	14.47	314100	14.47	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20260902	15.9	16	15.865	15.93	35800	15.8219	up	up	correct
SDRL.US	Seadrill Limited	20260902	49.2	51.075	48.588	50.49	417900	50.49	up	up	correct
SE.US	Sea Limited	20260902	111.75	113.13	111.12	112.81	1561900	112.81	up	up	correct
SF.US	Stifel Financial Corp	20260902	78.85	81.71	78.85	80.01	950200	80.01	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20260902	19.74	19.76	19.67	19.71	12000	19.71	down	down	correct
SFL.US	SFL Corporation Ltd	20260902	12.42	12.555	12.33	12.47	1554855	12.2521	up	up	correct
SG.US	Sweetgreen Inc.	20260902	6.435	6.83	6.38	6.73	3820000	6.73	up	up	correct
SGU.US	Star Group L.P	20260902	12.82	12.88	12.68	12.86	29413	12.86	up	up	correct
SHAK.US	Shake Shack Inc	20260902	67.2	70.9	67.17	67.9	1037100	67.9	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20260902	80.3	81.9	80.3	81.41	141391	81.41	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20260902	10.98	11.2	10.98	11	3194800	11	up	up	correct
SHOP.US	Shopify Inc	20260902	139.65	142.055	138.9	141.87	6209300	141.87	up	up	correct
SHW.US	The Sherwin	20260902	333.97	335.83	330.6	331.25	1401400	331.25	down	down	correct
SI.US	Silvergate Capital Corporation	20260902	20.99	22	20.54	20.64	92784	20.64	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20260902	1.15	1.19	1.14	1.17	5946500	1.17	up	up	correct
SIG.US	Signet Jewelers Limited	20260902	81.64	83.29	80.93	81.73	694000	81.73	up	up	correct
SII.US	Sprott Inc	20260902	129.61	131.16	127.58	127.83	142000	127.83	down	down	correct
SITC.US	SITE Centers Corp	20260902	2.9	2.99	2.9	2.93	635658	2.93	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20260902	96.97	99.425	96.14	98.29	701900	98.29	up	up	correct
SJM.US	The J. M. Smucker Company	20260902	131.82	132.65	131.01	131.44	1149700	131.44	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20260902	2.85	2.93	2.79	2.87	82200	2.87	up	up	correct
SKIL.US	Skillsoft Corp	20260902	6.63	6.79	6.5	6.6	44400	6.6	down	down	correct
SKM.US	SK Telecom Co.Ltd	20260902	37.5	37.51	36.63	37.07	2696000	37.07	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20260902	38.2	38.59	37.43	37.7	995000	37.7	down	down	correct
SKY.US	Skyline Champion Corporation	20260902	86.19	87.3925	85.44	86.06	572237	86.06	down	down	correct
SLB.US	Schlumberger Limited	20260902	56.66	58.47	56.3	58.13	14004200	58.13	up	up	correct
SLF.US	Sun Life Financial Inc	20260902	78.21	79.52	78.02	79.46	989200	79.46	up	up	correct
SLG.US	SL Green Realty Corp	20260902	54.95	55.92	54.47	55.17	716400	55.17	up	up	correct
SLQT.US	SelectQuote Inc	20260902	0.531	0.542	0.5201	0.529	409435	0.529	down	down	correct
SM.US	SM Energy Company	20260902	37.5	38.94	37.45	38.29	3180700	38.066	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20260902	26.3	26.72	26.3	26.72	1638502	26.72	up	up	correct
SMG.US	The Scotts Miracle	20260902	59.4	60.37	59.4	59.97	632700	59.97	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20260902	9.69	10	9.67	9.78	93440	9.78	up	up	correct
SMP.US	Standard Motor Products Inc	20260902	37.98	38.66	37.825	38.51	137554	38.51	up	up	correct
SMRT.US	SmartRent Inc	20260902	1.33	1.37	1.32	1.36	816200	1.36	up	up	correct
SMWB.US	Similarweb Ltd	20260902	8.99	9.08	8.665	8.76	613569	8.76	down	down	correct
SNA.US	Snap	20260902	382.17	382.28	378.21	380.59	231100	380.59	down	down	correct
SNAP.US	Snap Inc	20260902	5.3	5.7	5.29	5.59	30326700	5.59	up	up	correct
SNDR.US	Schneider National Inc	20260902	33.61	34.12	33.25	33.58	546222	33.4813	down	down	correct
SNN.US	Smith & Nephew plc	20260902	28.61	29.16	28.58	28.66	3379300	28.66	up	up	correct
SNOW.US	Snowflake Inc.	20260902	310.54	319.25	303.89	305.84	11649500	305.84	down	down	correct
SNX.US	TD SYNNEX	20260902	251.4	256.71	251.39	253.06	411942	253.06	up	down	incorrect
SO.US	The Southern Company	20260902	87.99	88.51	87.13	88.31	5873900	88.31	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20260902	19.55	19.5963	19.44	19.53	38918	19.53	down	down	correct
SOJD.US	SOJD	20260902	18.16	18.34	18.05	18.32	175400	18.32	up	up	correct
SOJE.US	SOJE	20260902	15.59	15.805	15.59	15.75	65400	15.75	up	up	correct
SON.US	Sonoco Products Company	20260902	54.35	55.14	54.045	54.74	606317	54.74	up	up	correct
SONX.US	Sonendo Inc.	20260902	1.2	1.2	1.2	1.2	0	1.2
SONY.US	Sony Group Corporation	20260902	24.46	24.76	24.41	24.65	3123488	24.65	up	down	incorrect
SOR.US	Source Capital Inc	20260902	47.23	47.69	46.16	46.42	26816	46.2104	down	up	incorrect
SOS.US	SOS Limited	20260902	0.84	0.85	0.726	0.743	225900	0.743	down	up	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20260902	93.765	93.765	93.765	93.765	100	93.765
SPB.US	Spectrum Brands Holdings Inc	20260902	86.67	89.43	86.29	89.29	366600	89.29	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20260902	2.9	3.025	2.9	2.95	5402400	2.95	up	up	correct
SPE.US	Special Opportunities Fund Inc	20260902	13.46	13.56	13.46	13.51	18300	13.3983	up	up	correct
SPG.US	Simon Property Group Inc	20260902	212.68	212.68	209.3	210.2	919300	207.9678	down	down	correct
SPGI.US	S&P Global Inc	20260902	438	441.62	431.32	431.71	2025000	431.71	down	down	correct
SPH.US	Suburban Propane Partners L.P	20260902	17.6	17.85	17.46	17.58	205200	17.58	down	down	correct
SPIR.US	Spire Corporation	20260902	11.9	12.12	11.32	11.91	856900	11.91	up	up	correct
SPNT.US	SiriusPoint Ltd	20260902	24.5	24.77	24.27	24.32	753800	24.32	down	down	correct
SPOT.US	Spotify Technology S.A	20260902	542.27	564.82	540.98	559.36	1364100	559.36	up	up	correct
SPXC.US	SPX Corporation	20260902	192.07	195.37	190.02	193.27	409700	193.27	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20260902	19.01	19.13	18.93	19.06	264400	18.6371	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20260902	79.76	81.52	78.92	81.14	749200	80.1397	up	up	correct
SQNS.US	Sequans Communications S.A	20260902	2.72	2.86	2.72	2.75	12300	2.75	up	up	correct
SR.US	Spire Inc	20260902	82.82	83.36	81.29	82.77	665600	81.9318	down	down	correct
SRE.US	Sempra	20260902	83.59	84.42	82.56	83.79	6581500	83.0921	up	up	correct
SREA.US	Sempra Energy	20260902	19.98	20.03	19.9	20	74726	19.6384	up	up	correct
SRG.US	Seritage Growth Properties	20260902	2.03	2.095	2.01	2.06	186443	2.06	up	up	correct
SRI.US	Stoneridge Inc	20260902	7.08	7.3	7.08	7.23	129000	7.23	up	up	correct
SRL.US	Scully Royalty Ltd	20260902	5.71	5.89	5.71	5.82	6600	5.82	up	down	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20260902	45.05	45.4499	44.83	45.27	45189	44.7806	up	down	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20260902	177.5	179.23	175.16	177.56	234361	177.56	up	down	incorrect
SSL.US	Sasol Limited	20260902	12.19	12.73	12.17	12.68	3648000	12.68	up	up	correct
SSTK.US	Shutterstock Inc	20260902	5.7	5.85	5.62	5.75	747000	5.75	up	up	correct
ST.US	Sensata Technologies Holding plc	20260902	40.94	42.14	40.58	42.04	1638868	42.04	up	up	correct
STAG.US	STAG Industrial Inc	20260902	37.72	37.74	37.31	37.43	2100400	37.43	down	down	correct
STC.US	Stewart Information Services Corporation	20260902	69.28	69.82	68	68.06	344900	67.5015	down	down	correct
STE.US	STERIS plc	20260902	229.23	236.09	225.55	230.35	468500	229.6493	up	up	correct
STEM.US	Stem Inc	20260902	5.53	5.72	5.432	5.46	68200	5.46	down	down	correct
STG.US	Sunlands Technology Group	20260902	2.84	2.9	2.84	2.9	6500	2.9	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20260902	52.19	52.19	51.25	52.07	38900	52.07	down	down	correct
STLA.US	Stellantis N.V	20260902	5.27	5.33	5.21	5.27	20620100	5.27
STM.US	STMicroelectronics N.V	20260902	50.26	50.89	49.66	50.71	6122300	50.6216	up	up	correct
STN.US	Stantec Inc	20260902	71.8	72.98	71.3	72.66	291300	72.66	up	up	correct
STNG.US	Scorpio Tankers Inc	20260902	78.9	81.7	78.11	81.42	739704	81.42	up	up	correct
STT.US	State Street Corporation	20260902	187.58	192.87	187.58	190.04	1126400	190.04	up	up	correct
STVN.US	Stevanato Group S.p.A.	20260902	20.64	21.23	20.47	20.73	217200	20.73	up	up	correct
STWD.US	Starwood Property Trust Inc	20260902	15.56	15.85	15.56	15.82	4076301	15.82	up	up	correct
STZ.US	Constellation Brands Inc	20260902	131.81	132.89	129.34	129.35	2336100	129.35	down	down	correct
SU.US	Suncor Energy Inc	20260902	68.55	69.06	68.35	68.39	2985900	67.954	down	down	correct
SUI.US	Sun Communities Inc	20260902	121.75	122.43	120.22	121.24	1280400	121.24	down	down	correct
SUN.US	Sunoco LP	20260902	76.75	76.8951	75.65	76.41	232772	76.41	down	up	incorrect
SUPV.US	Grupo Supervielle S.A	20260902	8.81	8.98	8.68	8.86	269100	8.86	up	up	correct
SUZ.US	Suzano S.A	20260902	9.02	9.265	9.02	9.14	3586310	9.14	up	up	correct
SWK.US	Stanley Black & Decker Inc	20260902	95.01	98.01	94.32	96.89	1457000	96.0224	up	down	incorrect
SWX.US	Southwest Gas Holdings Inc	20260902	89.27	89.36	88.16	89.14	379500	89.14	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20260902	5.99	6.01	5.98	6	45700	6	up	up	correct
SXC.US	SunCoke Energy Inc	20260902	10.24	10.68	10.24	10.57	850100	10.57	up	up	correct
SXI.US	Standex International Corporation	20260902	285.1	287.47	277.87	277.93	150700	277.93	down	down	correct
SXT.US	Sensient Technologies Corporation	20260902	135.54	138.26	134.78	135.89	329400	135.89	up	up	correct
SYF.US	Synchrony Financial	20260902	77.13	79.735	77.13	78.39	2510100	78.39	up	up	correct
SYK.US	Stryker Corporation	20260902	315.06	321.75	311.38	312.19	2185600	312.19	down	down	correct
SYY.US	Sysco Corporation	20260902	82.5	82.9	81.73	81.76	2933454	81.76	down	down	correct
T.US	PC	20260902	16.77	16.84	16.7201	16.79	160381	16.79	up	down	incorrect
TAC.US	TransAlta Corporation	20260902	11.74	11.9	11.66	11.84	1195100	11.84	up	down	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20260902	18.3	18.495	18.275	18.43	1721820	18.43	up	up	correct
TAL.US	TAL Education Group	20260902	12.22	12.53	12.11	12.13	7739900	12.13	down	down	correct
TALO.US	Talos Energy Inc	20260902	17.05	17.495	17.05	17.23	2034800	17.23	up	up	correct
TAP.US	Molson Coors Beverage Company	20260902	40.02	41.18	39.81	40.54	2748200	40.54	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20260902	19.34	19.47	19.32	19.38	107500	19.38	up	down	incorrect
TBI.US	TrueBlue Inc	20260902	10.06	10.44	9.97	10.2	388229	10.2	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20260902	36.53	39.06	36.53	37.27	112500	37.27	up	down	incorrect
TD.US	The Toronto	20260902	120.17	121.53	119.97	121.47	2379400	121.47	up	up	correct
TDC.US	Teradata Corporation	20260902	28.51	29.07	28.25	28.26	2005800	28.26	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20260902	10.73	10.8149	10.54	10.57	88048	10.4167	down	down	correct
TDG.US	TransDigm Group Incorporated	20260902	1160.74	1170.55	1152.27	1153.75	333500	1153.75	down	down	correct
TDOC.US	Teladoc Health Inc	20260902	6.22	6.585	6.22	6.46	3898000	6.46	up	up	correct
TDS.US	Telephone and Data Systems Inc	20260902	34.12	36.43	34.12	35.87	1895200	35.832	up	up	correct
TDW.US	Tidewater Inc	20260902	94.7	101.58	94.5	100.61	730200	100.61	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20260902	612	614.99	606.11	606.36	214500	606.36	down	down	correct
TECK.US	Teck Resources Limited	20260902	67.84	68.66	66.44	67.07	2049400	66.9789	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20260902	6.63	6.68	6.62	6.65	197000	6.5953	up	up	correct
TEL.US	TE Connectivity Ltd	20260902	205.31	206.65	199.82	202.21	2446500	202.21	down	down	correct
TEN.US	Tenneco Inc	20260902	42.82	43.3	42.37	43.25	270700	43.25	up	down	incorrect
TEO.US	Telecom Argentina S.A	20260902	13.21	13.5	13.19	13.31	165100	13.31	up	down	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20260902	36.65	37.59	35.74	37.49	7689600	37.49	up	down	incorrect
TEX.US	Terex Corporation	20260902	59.67	62.45	59.51	61.81	1086700	61.81	up	down	incorrect
TFC.US	Truist Financial Corporation	20260902	49.89	51.37	49.83	50.81	6430933	50.81	up	up	correct
TFII.US	TFI International Inc	20260902	127.63	129.77	126.67	128.97	196000	128.97	up	up	correct
TFX.US	Teleflex Incorporated	20260902	140.56	144.16	138.1	140.97	728100	140.97	up	up	correct
TG.US	Tredegar Corporation	20260902	7.78	7.87	7.64	7.66	88100	7.66	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20260902	29.2	29.84	29	29.67	133400	29.67	up	up	correct
TGT.US	Target Corporation	20260902	164.01	165.3	163.11	163.36	2804600	163.36	down	down	correct
THC.US	Tenet Healthcare Corporation	20260902	267.16	267.82	253.51	258.53	1046800	258.53	down	up	incorrect
THG.US	The Hanover Insurance Group Inc	20260902	227.71	228.66	226.05	227.12	238600	226.1568	down	down	correct
THO.US	Thor Industries Inc	20260902	74.53	76.7	74.53	75.71	431600	75.71	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20260902	19.68	19.981	19.667	19.81	98600	19.6351	up	up	correct
THW.US	Tekla World Healthcare Fund	20260902	13.99	14.1	13.99	14.06	60600	13.9368	up	up	correct
TISI.US	Team Inc	20260902	24.59	26.76	24.3	26.52	54100	26.52	up	up	correct
TJX.US	The TJX Companies Inc	20260902	133.36	133.5	131.18	131.31	6998900	131.31	down	down	correct
TK.US	Teekay Corporation	20260902	13.07	13.43	12.86	13.36	481000	13.36	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20260902	5.07	5.12	5.06	5.08	1827100	5.08	up	up	correct
TKR.US	The Timken Company	20260902	119.67	120.77	118.27	120.23	839300	120.23	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20260902	14.72	14.85	14.665	14.73	563899	14.73	up	down	incorrect
TLYS.US	Tilly's Inc	20260902	4.05	4.07	3.8	3.81	4544500	3.81	down	down	correct
TM.US	Toyota Motor Corporation	20260902	196.08	198.605	196.08	198.3	256088	198.3	up	up	correct
TME.US	Tencent Music Entertainment Group	20260902	8.26	8.485	8.26	8.39	6050800	8.39	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20260902	601.63	614.6	600.7	608.54	1617000	608.0739	up	up	correct
TNC.US	Tennant Company	20260902	69.57	71.27	68.85	70.23	195700	70.23	up	up	correct
TNET.US	TriNet Group Inc	20260902	66.77	67.99	64.98	67.35	384222	67.35	up	down	incorrect
TNK.US	Teekay Tankers Ltd	20260902	88	91.02	86.785	90.75	510237	90.75	up	up	correct
TNL.US	Travel + Leisure Co	20260902	67.18	68.62	66.84	67.22	509235	66.6033	up	up	correct
TOL.US	Toll Brothers Inc	20260902	141.02	141.98	140.4	140.7	707108	140.7	down	down	correct
TOST.US	Toast Inc.	20260902	32.79	34.285	32.65	34.04	7000200	34.04	up	up	correct
TPB.US	Turning Point Brands Inc	20260902	77.96	78.5	75.29	76.84	337700	76.7504	down	down	correct
TPC.US	Tutor Perini Corporation	20260902	86.8	88.38	86.11	87.78	394000	87.78	up	up	correct
TPL.US	Texas Pacific Land Corporation	20260902	367	368.79	361.54	367.32	279400	367.32	up	up	correct
TPR.US	Tapestry Inc	20260902	122.88	124.49	122.06	123.14	2939579	122.6755	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20260902	5.37	5.484	5.315	5.34	174900	5.0369	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20260902	21.53	21.61	21.39	21.5808	6078	21.3678	up	up	correct
TR.US	Tootsie Roll Industries Inc	20260902	40.59	40.59	39.475	39.94	163042	39.94	down	down	correct
TRC.US	Tejon Ranch Co	20260902	16.16	16.22	16.04	16.11	149500	16.11	down	down	correct
TREX.US	Trex Company Inc	20260902	43.5	43.975	42.735	43.73	1368397	43.73	up	up	correct
TRGP.US	Targa Resources Corp	20260902	294.57	296.37	291.08	293.46	1081500	293.46	down	down	correct
TRI.US	Thomson Reuters Corporation	20260902	105.5	106.84	104.03	105.87	1735800	105.87	up	up	correct
TRN.US	Trinity Industries Inc	20260902	28.12	28.49	27.88	28	543900	28	down	down	correct
TRNO.US	Terreno Realty Corporation	20260902	66.67	66.67	65.51	65.74	807306	65.74	down	down	correct
TROX.US	Tronox Holdings plc	20260902	5.06	5.29	5.04	5.12	2663800	5.12	up	down	incorrect
TRP.US	TC Energy Corporation	20260902	63.58	63.58	62.25	62.49	1699984	62.49	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20260902	7.74	7.83	7.71	7.8	533500	7.8	up	up	correct
TRU.US	TransUnion	20260902	83.03	84.25	81.725	82.39	2316502	82.39	down	up	incorrect
TRV.US	The Travelers Companies Inc	20260902	366.21	367.91	364.05	366.18	1187600	364.9323	down	up	incorrect
TS.US	Tenaris S.A	20260902	55.36	56.16	54.93	55.98	1871300	55.98	up	down	incorrect
TSE.US	Trinseo S.A	20260902	0.79	0.83	0.78	0.81	9729000	0.81	up	down	incorrect
TSI.US	TCW Strategic Income Fund Inc	20260902	4.35	4.4	4.35	4.36	82600	4.3318	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20260902	18.48	18.62	18.16	18.2	369600	17.7812	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20260902	413.2	416.5	411.27	415.5	6301000	414.3817	up	up	correct
TSN.US	Tyson Foods Inc	20260902	55.16	56.54	54.88	55.81	2965100	55.81	up	up	correct
TSQ.US	Townsquare Media Inc	20260902	5.72	5.81	5.67	5.69	45600	5.69	down	down	correct
TT.US	Trane Technologies plc	20260902	441.53	442.59	434	439.02	820100	437.9846	down	down	correct
TTC.US	The Toro Company	20260902	98.3	100.18	97.32	99.15	941139	99.15	up	up	correct
TTE.US	TotalEnergies SE	20260902	89.74	90.9	89.55	90.22	2246600	90.22	up	up	correct
TTI.US	TETRA Technologies Inc	20260902	6.58	6.69	6.41	6.63	3045900	6.63	up	up	correct
TU.US	TELUS Corporation	20260902	9.68	9.77	9.55	9.57	4587400	9.4324	down	down	correct
TUYA.US	Tuya Inc	20260902	1.83	1.87	1.81	1.86	301200	1.86	up	down	incorrect
TV.US	Grupo Televisa S.A.B	20260902	2.67	2.71	2.66	2.66	457700	2.66	down	up	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20260902	23.92	24.02	23.9	23.92	16807	23.92
TVE.US	Tennessee Valley Authority PARRS A 2029	20260902	23.45	23.7	23.43	23.44	6100	23.44	down	up	incorrect
TWI.US	Titan International Inc	20260902	7.42	7.79	7.42	7.61	784100	7.61	up	down	incorrect
TWLO.US	Twilio Inc	20260902	226.09	230.93	222.925	226.75	1293173	226.75	up	up	correct
TWN.US	The Taiwan Fund Inc	20260902	102.99	104.85	100.64	104.46	48800	104.46	up	up	correct
TX.US	Ternium S.A	20260902	56.17	57.44	55.35	56.87	714400	56.87	up	up	correct
TXT.US	Textron Inc	20260902	80.11	80.59	79.09	79.24	1744500	79.22	down	up	incorrect
TY.US	Tri	20260902	35.48	35.7	35.43	35.48	20300	35.1793
TYG.US	Tortoise Energy Infrastructure Corporation	20260902	43.6	43.6	43.02	43.19	123500	42.7071	down	up	incorrect
TYL.US	Tyler Technologies Inc	20260902	372.87	381.61	371.98	374.88	823658	374.88	up	down	incorrect
U.US	Unity Software Inc	20260902	40.42	41.57	40.22	40.76	7427400	40.76	up	up	correct
UA.US	Under Armour Inc	20260902	4.81	5.06	4.81	5.03	2531536	5.03	up	up	correct
UAA.US	Under Armour Inc	20260902	4.96	5.17	4.93	5.15	6057600	5.15	up	up	correct
UAN.US	CVR Partners LP	20260902	130.8	134.29	130	133.93	38592	133.93	up	up	correct
UBER.US	Uber Technologies Inc	20260902	76.05	77.24	75.36	76.45	13014670	76.45	up	up	correct
UBS.US	UBS Group AG	20260902	54.34	55.215	54.32	54.9	1692500	54.9	up	up	correct
UDR.US	UDR Inc	20260902	37.01	37.15	36.37	36.59	2329200	36.44	down	down	correct
UE.US	Urban Edge Properties	20260902	21.5	21.54	21.235	21.31	1080700	21.0926	down	down	correct
UFI.US	Unifi Inc	20260902	7.43	7.68	7.28	7.29	65900	7.29	down	down	correct
UGI.US	UGI Corporation	20260902	38.4	38.4	37.75	37.9	1348300	37.5232	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20260902	22.14	22.56	21.49	21.49	94400	21.4073	down	down	correct
UGP.US	Ultrapar Participações S.A	20260902	6.98	7.22	6.96	7.13	3456000	7.13	up	up	correct
UHS.US	Universal Health Services Inc	20260902	170.14	171.55	167.24	167.49	808900	167.49	down	down	correct
UHT.US	Universal Health Realty Income Trust	20260902	41.44	41.5	40.91	41.32	78700	40.5412	down	down	correct
UI.US	Ubiquiti Inc	20260902	584.43	601.6	580	598.37	171800	598.37	up	up	correct
UIS.US	Unisys Corporation	20260902	2.63	2.7	2.6	2.61	449800	2.61	down	down	correct
UL.US	Unilever PLC	20260902	64.34	64.8	64.01	64.57	3673300	64.57	up	up	correct
UMC.US	United Microelectronics Corporation	20260902	19.54	20.14	19.49	19.97	8754600	19.97	up	up	correct
UMH.US	UMH Properties Inc	20260902	16.25	16.29	16.02	16.06	707000	16.06	down	down	correct
UNF.US	UniFirst Corporation	20260902	278.33	278.85	274.34	275.26	262900	274.8948	down	down	correct
UNFI.US	United Natural Foods Inc	20260902	44.98	45.34	44.34	44.41	537500	44.41	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20260902	399.27	401.14	396.51	399.66	3265300	397.2141	up	up	correct
UNM.US	Unum Group	20260902	93.3	94.005	91.75	92.8	1040452	92.8	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20260902	21.21	21.58	21.03	21.38	36804	21.38	up	up	correct
UNP.US	Union Pacific Corporation	20260902	291.64	291.82	285.69	289.73	1892600	289.73	down	down	correct
UP.US	Wheels Up Experience Inc	20260902	4.37	4.49	4.25	4.32	94300	4.32	down	down	correct
UPS.US	United Parcel Service Inc	20260902	103.3	104.15	102.73	103.01	3131200	103.01	down	down	correct
URI.US	United Rentals Inc	20260902	990.51	992.06	976.66	979.82	380500	979.82	down	down	correct
USA.US	Liberty All	20260902	5.93	5.96	5.93	5.93	1137400	5.93
USAC.US	USA Compression Partners LP	20260902	27.2	27.6	26.96	27.47	369600	27.47	up	up	correct
USB.US	U.S. Bancorp	20260902	61.68	63.19	61.51	62.77	7333200	62.77	up	up	correct
USDP.US	USD Partners LP	20260902	0.0002	0.0002	0.0002	0.0002	0	0.0002
USFD.US	US Foods Holding Corp	20260902	107.18	107.67	104.2	104.79	2022300	104.79	down	down	correct
USNA.US	USANA Health Sciences Inc	20260902	14.17	14.75	14.1	14.56	289900	14.56	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20260902	78.05	79.05	77.62	78.24	100100	78.24	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20260902	24.7944	24.7944	24.7944	24.7944	27	24.7944
UTF.US	Cohen & Steers Infrastructure Fund Inc	20260902	26.95	27.01	26.81	26.9	253000	26.7336	down	down	correct
UTI.US	Universal Technical Institute Inc	20260902	20.91	22.66	20.5	20.92	1304300	20.92	up	up	correct
UTL.US	Unitil Corporation	20260902	53.76	53.91	53.02	53.53	163500	53.53	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20260902	44.21	44.57	43.72	43.92	108700	43.92	down	down	correct
UVV.US	Universal Corporation	20260902	46.31	46.76	45.91	46.3	444000	46.3	down	down	correct
UWMC.US	WS	20260902	1.37	1.48	1.36	1.45	11500098	1.45	up	up	correct
UZD.US	UZD	20260902	18.99	19.1	18.95	18.95	7800	18.95	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20260902	16.61	16.79	16.61	16.78	3700	16.78	up	up	correct
UZF.US	UZF	20260902	16.83	16.83	16.75	16.77	12900	16.77	down	down	correct
V.US	Visa Inc	20260902	374.01	380.17	374.01	378.4	5599900	378.4	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20260902	100.5	102	99.82	100.02	893600	99.2289	down	down	correct
VAL.US	WT	20260902	12.08	13.99	12.08	13.73	7219	13.73	up	up	correct
VALE.US	Vale S.A.	20260902	15.43	15.93	15.38	15.73	28024500	15.73	up	up	correct
VATE.US	Innovate Corp	20260902	7.12	7.44	7	7.38	44000	7.38	up	down	incorrect
VBF.US	Invesco Bond Fund	20260902	14.65	14.65	14.58	14.6	48100	14.5324	down	up	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20260902	10.32	10.32	10.25	10.29	106000	10.2226	down	up	incorrect
VEEV.US	Veeva Systems Inc	20260902	278.28	282.43	276.05	280.72	1491123	280.72	up	up	correct
VEL.US	Velocity Financial Inc	20260902	18.07	18.26	17.935	18.13	84800	18.13	up	up	correct
VET.US	Vermilion Energy Inc	20260902	13.01	13.34	12.99	13.17	1006900	13.0739	up	up	correct
VFC.US	V.F. Corporation	20260902	13.21	13.45	13.15	13.22	5214100	13.1278	up	up	correct
VGI.US	Virtus Global Multi	20260902	7.34	7.36	7.3	7.34	48600	7.2582
VGM.US	Invesco Trust for Investment Grade Municipals	20260902	10.18	10.18	10.07	10.08	143200	10.0135	down	down	correct
VHC.US	VirnetX Holding Corp	20260902	11.38	12.59	11	11.3	562200	11.3	down	down	correct
VHI.US	Valhi Inc	20260902	18.02	18.62	17.95	18.13	24900	18.05	up	up	correct
VICI.US	VICI Properties Inc	20260902	25.54	25.84	25.36	25.61	7995500	25.1297	up	up	correct
VIPS.US	Vipshop Holdings Limited	20260902	13.1	13.36	13.01	13.02	3344000	13.02	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20260902	73.44	77.82	73.29	77.03	1501400	77.03	up	up	correct
VIV.US	Telefônica Brasil S.A	20260902	11.77	11.92	11.72	11.82	996300	11.82	up	up	correct
VKQ.US	Invesco Municipal Trust	20260902	9.63	9.64	9.56	9.56	153100	9.4959	down	down	correct
VLN.US	Valens	20260902	1.74	1.75	1.691	1.73	452600	1.73	down	down	correct
VLO.US	Valero Energy Corporation	20260902	359.92	370.11	359.52	366.09	2848600	366.09	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20260902	6.49	6.74	6.47	6.6	479900	6.6	up	up	correct
VLT.US	Invesco High Income Trust II	20260902	9.9	9.9	9.85	9.86	13400	9.7684	down	down	correct
VMC.US	Vulcan Materials Company	20260902	260.27	266.83	259.5	263.93	1254700	263.93	up	up	correct
VMI.US	Valmont Industries Inc	20260902	469.52	470.08	462.345	463.92	292666	463.1524	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20260902	9.54	9.55	9.45	9.47	257100	9.4064	down	down	correct
VNCE.US	Vince Holding Corp	20260902	6.48	6.61	6.21	6.24	91500	6.24	down	down	correct
VNO.US	Vornado Realty Trust	20260902	36.85	37.21	36.34	36.57	1214600	36.57	down	down	correct
VNT.US	Vontier Corporation	20260902	31.97	32.92	31.72	32.48	1199400	32.455	up	up	correct
VOC.US	VOC Energy Trust	20260902	3.38	3.43	3.38	3.39	59000	3.39	up	up	correct
VOYA.US	Voya Financial Inc	20260902	101.55	103.72	101.4	102.39	685900	102.39	up	down	incorrect
VPG.US	Vishay Precision Group Inc	20260902	60.35	61.76	59	61.35	274300	61.35	up	down	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20260902	11.16	11.22	11.1	11.13	34300	11.0618	down	up	incorrect
VRT.US	Vertiv Holdings Co	20260902	254.97	260.05	251.5	256.7	3011200	256.6371	up	down	incorrect
VSH.US	Vishay Intertechnology Inc	20260902	29.94	31.08	29.655	30.61	3182660	30.5134	up	up	correct
VST.US	Vistra Corp	20260902	137.82	144.146	136.95	143.46	4766100	143.2254	up	up	correct
VTEX.US	VTEX	20260902	3.56	3.68	3.55	3.6	694600	3.6	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20260902	10.59	10.59	10.53	10.54	16900	10.4677	down	down	correct
VTOL.US	Bristow Group Inc	20260902	44.62	45.95	44.62	45.19	308100	45.19	up	up	correct
VTR.US	Ventas Inc	20260902	91.97	92.76	90.92	92.06	2792000	92.06	up	up	correct
VVR.US	Invesco Senior Income Trust	20260902	2.92	2.93	2.91	2.91	874200	2.8813	down	down	correct
VVV.US	Valvoline Inc	20260902	32.04	32.21	31.74	31.83	1351500	31.83	down	down	correct
VZ.US	Verizon Communications Inc	20260902	50.5	50.84	50.15	50.22	18674600	50.22	down	up	incorrect
W.US	Wayfair Inc	20260902	95.35	95.49	93.34	94.54	1835000	94.54	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20260902	280.82	282.66	278.54	279.81	886600	279.81	down	down	correct
WAL.US	Western Alliance Bancorporation	20260902	77.86	80.55	77.82	79.12	1245300	79.12	up	up	correct
WAT.US	Waters Corporation	20260902	404.56	416.58	404.51	412.2	621500	412.2	up	up	correct
WCC.US	WESCO International Inc	20260902	328.98	338.48	327.84	332.86	521300	332.3762	up	down	incorrect
WCN.US	Waste Connections Inc	20260902	163.61	165.55	162.37	164.09	1120500	164.09	up	up	correct
WD.US	Walker & Dunlop Inc	20260902	40.35	40.92	39.97	40.07	460758	40.07	down	down	correct
WDH.US	Waterdrop Inc	20260902	0.974	0.985	0.973	0.973	172500	0.973	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20260902	12.75	12.78	12.71	12.77	278200	12.6153	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20260902	10.41	10.44	10.37	10.41	23200	10.3375
WEAV.US	Weave Communications Inc.	20260902	7.3	7.32	7.3	7.31	5181111	7.31	up	down	incorrect
WEC.US	WEC Energy Group Inc	20260902	105.98	106.54	104.86	105.73	1778000	105.73	down	down	correct
WELL.US	Welltower Inc	20260902	240.7	240.98	236.65	238.59	2516700	238.59	down	down	correct
WES.US	Western Midstream Partners LP	20260902	48.64	49.1	48.12	48.96	1198900	48.96	up	up	correct
WEX.US	WEX Inc	20260902	188.04	193.47	186.4826	192.84	433707	192.84	up	down	incorrect
WF.US	Woori Financial Group Inc	20260902	75.06	76.68	75.06	75.72	62055	75.72	up	down	incorrect
WFC.US	Wells Fargo & Company	20260902	87.75	90.09	87.58	89.27	20602400	89.27	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20260902	66.42	68.56	66.38	66.9	231200	66.9	up	up	correct
WGO.US	Winnebago Industries Inc	20260902	29.57	30.51	29.55	30.33	371800	29.9627	up	down	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20260902	71.44	72.63	71.03	71.28	990000	70.8371	down	down	correct
WHD.US	Cactus Inc	20260902	69.63	72.65	68.64	72.14	713471	72.14	up	up	correct
WHG.US	Westwood Holdings Group Inc	20260902	19.17	19.4	19	19.01	46978	19.01	down	down	correct
WHR.US	Whirlpool Corporation	20260902	38.29	39.52	38.26	38.92	2681000	38.92	up	up	correct
WIA.US	Western Asset Inflation	20260902	7.9	7.92	7.89	7.9	20300	7.8473
WIT.US	Wipro Limited	20260902	1.83	1.84	1.8	1.8	7374200	1.8	down	up	incorrect
WIW.US	Western Asset Inflation	20260902	8.32	8.32	8.26	8.28	217400	8.2155	down	down	correct
WK.US	Workiva Inc	20260902	76.52	77.77	75.71	75.75	727900	75.75	down	down	correct
WLK.US	Westlake Chemical Corporation	20260902	73.6	76.82	73.6	76.27	737200	76.27	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20260902	21.74	22.3	21.74	22.11	26200	22.11	up	up	correct
WM.US	Waste Management Inc	20260902	219.07	220.54	216.27	219.04	2354475	218.0762	down	down	correct
WMB.US	The Williams Companies Inc	20260902	75.12	75.3	73.63	75.16	8804200	74.6181	up	up	correct
WMK.US	Weis Markets Inc	20260902	70.38	71.21	69.92	70.39	186731	70.39	up	down	incorrect
WMS.US	Advanced Drainage Systems Inc	20260902	130.74	134.605	130.22	132.64	1168554	132.64	up	up	correct
WMT.US	Walmart Inc	20260902	105.97	106.78	105.46	106.09	25181800	106.09	up	up	correct
WNC.US	Wabash National Corporation	20260902	12.85	14.26	12.74	14.22	1034800	14.22	up	up	correct
WOLF.US	Wolfspeed Inc	20260902	25.99	27.25	25.56	26.65	2211600	26.65	up	down	incorrect
WOR.US	Worthington Industries Inc	20260902	57.17	60.39	56.77	59.54	471891	59.3245	up	up	correct
WPC.US	W. P. Carey Inc	20260902	70.42	70.72	69.52	70.58	1341700	70.58	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20260902	148.89	152.18	148.32	150.91	1593100	150.91	up	up	correct
WPP.US	WPP plc	20260902	24.19	25.43	23.97	24.07	446700	24.07	down	down	correct
WRB.US	W. R. Berkley Corporation	20260902	68.16	68.48	67.63	68.12	1788000	68.0227	down	down	correct
WRBY.US	Warby Parker Inc.	20260902	24.1	24.58	23.91	23.91	1975500	23.91	down	down	correct
WSM.US	Williams	20260902	221.42	224.66	220.71	221.72	1366600	221.72	up	up	correct
WSO.US	Watsco Inc	20260902	313.63	316.93	305.92	308.92	550100	308.92	down	down	correct
WST.US	West Pharmaceutical Services Inc	20260902	338.85	346	338.85	342.63	323700	342.63	up	up	correct
WTI.US	W&T Offshore Inc	20260902	3.8	3.92	3.74	3.84	2534800	3.84	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20260902	2099.03	2129.1001	2088.3301	2104.75	20100	2104.75	up	up	correct
WTRG.US	Essential Utilities Inc	20260902	40.93	41.74	40.76	41.55	2737500	41.55	up	up	correct
WTS.US	Watts Water Technologies Inc	20260902	355.56	356.49	350.63	351.84	247084	351.84	down	down	correct
WTTR.US	Select Energy Services Inc	20260902	19.76	20.05	19.47	19.77	1472500	19.77	up	up	correct
WU.US	The Western Union Company	20260902	7.08	7.36	7.06	7.3	7942338	7.0496	up	up	correct
WWW.US	Wolverine World Wide Inc	20260902	19.56	19.84	19.27	19.28	744168	19.28	down	down	correct
WY.US	Weyerhaeuser Company	20260902	23.4	23.46	23.17	23.19	5023035	22.9786	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20260902	18.9	19.02	18.78	18.93	34400	18.7094	up	down	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20260902	18.11	18.59	18.1	18.44	733300	18.44	up	down	incorrect
XOM.US	Exxon Mobil Corporation	20260902	163.93	165.02	162.76	164.15	11287000	164.15	up	up	correct
XPEV.US	XPeng Inc	20260902	11.12	11.13	10.96	11.08	5461600	11.08	down	down	correct
XPO.US	XPO Logistics Inc	20260902	185.2	188.3	181.97	185.98	935600	185.98	up	down	incorrect
XPOF.US	Xponential Fitness Inc.	20260902	5.03	5.19	5.02	5.07	365400	5.07	up	up	correct
XPRO.US	Frank’s International NV	20260902	17.38	18.62	16.94	18.45	1322100	18.45	up	up	correct
XYF.US	X Financial	20260902	5.49	5.6	5.44	5.53	31097	5.2495	up	up	correct
XYL.US	Xylem Inc	20260902	107.27	107.61	105.72	106.74	1983100	106.74	down	down	correct
YALA.US	Yalla Group Limited	20260902	5.41	5.525	5.41	5.5	416400	5.5	up	up	correct
YELP.US	Yelp Inc	20260902	22.15	22.9	22.06	22.42	1239700	22.42	up	up	correct
YETI.US	YETI Holdings Inc	20260902	40.25	41.64	40.25	41.45	1689500	41.45	up	up	correct
YEXT.US	Yext Inc	20260902	6.65	7.36	6.535	6.55	2239700	6.55	down	up	incorrect
YMM.US	Full Truck Alliance Co. Ltd.	20260902	8.49	8.85	8.49	8.63	6028100	8.63	up	down	incorrect
YOU.US	Clear Secure Inc.	20260902	42.98	44.91	42.75	44.03	2017520	43.877	up	down	incorrect
YPF.US	YPF Sociedad Anónima	20260902	52.04	54.14	52.03	53.91	976200	53.91	up	down	incorrect
YRD.US	Yiren Digital Ltd	20260902	0.99	1.028	0.984	1.01	50000	1.01	up	up	correct
YSG.US	Yatsen Holding Limited	20260902	2.44	2.69	2.37	2.53	103500	2.53	up	up	correct
YUM.US	Yum! Brands Inc	20260902	151.98	153	150.9	151.27	1461300	150.5112	down	down	correct
YUMC.US	Yum China Holdings Inc	20260902	44.89	45.76	44.73	44.75	1202300	44.75	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20260902	99.32	101.71	99.01	99.5	1392100	99.5	up	up	correct
ZEPP.US	Zepp Health Corporation	20260902	4.17	4.97	4.17	4.86	74454	4.86	up	up	correct
ZETA.US	Zeta Global Holdings Corp.	20260902	30.94	31.75	30.337	30.44	8668200	30.44	down	down	correct
ZH.US	Zhihu Inc	20260902	2.65	2.65	2.57	2.58	357500	2.58	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20260902	27.13	28.11	27.02	28.02	1331900	28.02	up	up	correct
ZIP.US	ZipRecruiter Inc	20260902	4.14	4.41	4.14	4.27	941100	4.27	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20260902	20.98	21.08	20.95	20.96	1727000	20.96	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20260902	6.78	6.8	6.74	6.75	89300	6.6938	down	down	correct
ZTS.US	Zoetis Inc	20260902	77.46	77.85	75.88	76.17	4474600	76.17	down	down	correct
ZVIA.US	Zevia PBC	20260902	1.37	1.4	1.37	1.37	169100	1.37
ZWS.US	Zurn Water Solutions Corp	20260902	46.79	47.3	46.39	46.9	823200	46.9	up	up	correct
ZYME.US	Zymeworks Inc	20260902	30	31.17	30	31.05	807900	31.05	up	up	correct