CollectAI

close-nyse_stocks

2026/09/04

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20260904	148.97	151.59	147.78	150.86	1825400	150.86	up	up	correct
AA.US	Alcoa Corporation	20260904	50.32	50.718	49.862	49.97	2822000	49.97	down	down	correct
AAP.US	Advance Auto Parts Inc	20260904	42.63	44.22	42.49	44.18	1322700	44.18	up	up	correct
AAT.US	American Assets Trust Inc	20260904	22.02	22.41	21.95	22.04	480200	22.04	up	up	correct
AB.US	AllianceBernstein Holding L.P	20260904	36.94	37.7	36.84	37.35	307100	37.35	up	up	correct
ABBV.US	AbbVie Inc	20260904	257.96	258.91	255.58	256.46	4728800	256.46	down	down	correct
ABEV.US	Ambev S.A	20260904	3.01	3.06	3	3.02	21410300	3.006	up	up	correct
ABG.US	Asbury Automotive Group Inc	20260904	213.91	218.42	213.35	217.26	201000	217.26	up	up	correct
ABM.US	ABM Industries Incorporated	20260904	46.79	47.23	46.76	47.05	367600	47.05	up	down	incorrect
ABR.US	PD	20260904	15.59	15.59	15.53	15.5323	15790	15.5323	down	down	correct
ABT.US	Abbott Laboratories	20260904	108.11	110.01	107.36	108.33	7029300	108.33	up	up	correct
ACA.US	Arcosa Inc	20260904	145.56	145.65	145.45	145.45	755700	145.45	down	down	correct
ACCO.US	ACCO Brands Corporation	20260904	4.3	4.44	4.29	4.42	720000	4.42	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20260904	1.21	1.22	1.19	1.21	339200	1.21
ACHR.US	WS	20260904	5.73	5.79	5.6	5.71	15652731	5.71	down	up	incorrect
ACI.US	Albertsons Companies Inc	20260904	12.4	12.64	12.4	12.55	4592700	12.55	up	up	correct
ACM.US	AECOM	20260904	66	67.31	65.6	66.58	1300100	66.58	up	up	correct
ACN.US	Accenture plc	20260904	192	192.17	186.02	186.72	5103400	186.72	down	down	correct
ACP.US	PA	20260904	19	19.1	18.87	19.05	22537	18.7136	up	up	correct
ACR.US	PD	20260904	20.12	20.12	19.72	20.019	12273	20.019	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20260904	4.52	4.61	4.52	4.57	154100	4.57	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20260904	26.29	26.36	26.145	26.28	8600	26.099	down	down	correct
ADC.US	P	20260904	16.8	16.84	16.7011	16.7549	4738	16.663	down	down	correct
ADCT.US	ADC Therapeutics SA	20260904	1.3	1.37	1.3	1.36	1478303	1.36	up	up	correct
ADM.US	Archer	20260904	83.67	85.05	83.01	84.61	2362900	84.61	up	down	incorrect
ADNT.US	Adient plc	20260904	19.29	20.15	19.18	20.01	639200	20.01	up	up	correct
ADT.US	ADT Inc	20260904	7.49	7.51	7.42	7.46	5909800	7.4018	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20260904	26.28	26.28	26.06	26.13	238500	26.13	down	down	correct
AEE.US	Ameren Corporation	20260904	105.81	106.965	105.79	106.47	1666227	105.7218	up	down	incorrect
AEFC.US	AEFC	20260904	17.89	18.104	17.85	18.1	104500	18.1	up	up	correct
AEG.US	Aegon N.V	20260904	9.22	9.27	9.14	9.14	6596500	9.14	down	up	incorrect
AEM.US	Agnico Eagle Mines Limited	20260904	201.7	206.1	200.81	204.73	1732700	204.73	up	up	correct
AEO.US	American Eagle Outfitters Inc	20260904	16.72	17.39	16.59	17.39	5379800	17.39	up	up	correct
AER.US	AerCap Holdings N.V	20260904	145.88	146.39	144.6	145.4	863100	145.4	down	up	incorrect
AES.US	The AES Corporation	20260904	14.79	14.81	14.78	14.79	4341100	14.79
AFB.US	AllianceBernstein National Municipal Income Fund	20260904	10.65	10.65	10.57	10.6	64000	10.6	down	down	correct
AFG.US	American Financial Group Inc	20260904	143.97	144.41	142.7	142.72	166200	142.72	down	down	correct
AFGB.US	American Financial Group Inc	20260904	20.47	21.17	20.44	21.02	28452	20.6568	up	up	correct
AFGC.US	American Financial Group Inc	20260904	17.89	17.99	17.855	17.86	4300	17.86	down	down	correct
AFGD.US	American Financial Group Inc	20260904	20.64	21.035	20.49	20.85	19367	20.85	up	down	incorrect
AFGE.US	American Financial Group Inc	20260904	15.825	15.94	15.825	15.93	7000	15.93	up	up	correct
AFL.US	Aflac Incorporated	20260904	117.51	118.38	117.05	117.21	1909200	117.21	down	down	correct
AG.US	First Majestic Silver Corp	20260904	20.71	21.23	20.49	20.97	7556600	20.97	up	up	correct
AGCO.US	AGCO Corporation	20260904	125.22	135.17	125.22	133.4	2021000	133.4	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20260904	12.21	12.26	12.16	12.18	63300	12.0595	down	down	correct
AGI.US	Alamos Gold Inc	20260904	36.74	37.46	36.67	36.97	2730200	36.93	up	down	incorrect
AGL.US	agilon health inc	20260904	86.58	88.74	86.37	88.5	125900	88.5	up	up	correct
AGM.US	PG	20260904	17.28	17.35	17.26	17.34	13960	17.34	up	down	incorrect
AGO.US	Assured Guaranty Ltd	20260904	75.26	75.81	75	75.69	403200	75.69	up	up	correct
AGRO.US	Adecoagro S.A	20260904	11.49	11.93	11.4	11.77	568500	11.77	up	up	correct
AGX.US	Argan Inc	20260904	419.5	429.59	412.79	417.99	292000	417.99	down	down	correct
AHL.US	PE	20260904	18.4301	18.575	18.4262	18.44	10260	18.085	up	down	incorrect
AHT.US	PI	20260904	6.01	6.185	5.7001	6.07	7032	6.07	up	up	correct
AI.US	C3.ai Inc	20260904	10.91	10.91	10.385	10.46	6958700	10.46	down	down	correct
AIN.US	Albany International Corp	20260904	62.9	63.83	62.11	62.43	275800	62.43	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20260904	26.04	26.195	25.85	25.96	42600	25.7762	down	down	correct
AIR.US	AAR Corp	20260904	124.71	126.99	124.57	126.54	197400	126.54	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20260904	319.18	326.24	319.08	325.57	199177	325.57	up	up	correct
AIV.US	Apartment Investment and Management Company	20260904	2.52	2.59	2.52	2.56	792100	2.56	up	down	incorrect
AIZ.US	Assurant Inc	20260904	285.15	286.82	284.67	285.74	330000	285.74	up	up	correct
AIZN.US	Assurant Inc	20260904	18.14	18.63	18.12	18.14	11700	18.14
AJG.US	Arthur J. Gallagher & Co	20260904	263.33	266.71	261.97	262.69	1012800	261.9587	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20260904	11.02	11.36	10.29	10.96	2100	10.96	down	down	correct
AKO.US	B	20260904	29.34	29.66	29.02	29.28	17700	29.28	down	down	correct
AKR.US	Acadia Realty Trust	20260904	20.21	20.54	20.21	20.29	1137000	20.29	up	up	correct
ALB.US	Albemarle Corporation	20260904	126.9	129.25	122.45	126.28	3239400	125.856	down	down	correct
ALC.US	Alcon AG	20260904	70.89	71.14	70.48	70.5	1341000	70.5	down	down	correct
ALG.US	Alamo Group Inc	20260904	169.8	175.09	169.25	173.56	178900	173.56	up	down	incorrect
ALIT.US	Alight Inc	20260904	14.88	14.97	14.25	14.92	398100	14.92	up	up	correct
ALK.US	Alaska Air Group Inc	20260904	41.33	42.68	41.33	42.04	1963700	42.04	up	up	correct
ALL.US	The Allstate Corporation	20260904	260.26	263.31	259.14	259.57	1267600	259.57	down	down	correct
ALLE.US	Allegion plc	20260904	155.49	157.27	155.23	157.12	746300	156.5639	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20260904	128.16	131.37	128.16	131.24	528500	131.24	up	up	correct
ALTG.US	PA	20260904	25.62	25.7	25.62	25.7	532	25.7	up	up	correct
ALV.US	Autoliv Inc	20260904	124.78	125.565	123.91	125.2	559426	125.2	up	up	correct
ALX.US	Alexander's Inc	20260904	260.01	264.25	260.01	262.42	24700	262.42	up	down	incorrect
AM.US	Antero Midstream Corporation	20260904	22.24	22.625	22.22	22.6	2197700	22.6	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20260904	5.05	5.075	4.98	5.01	1495427	4.9078	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20260904	2.63	2.8	2.59	2.65	57213400	2.65	up	up	correct
AMCR.US	Amcor plc	20260904	45	45.48	44.87	45.15	2524800	45.15	up	up	correct
AME.US	AMETEK Inc	20260904	234.2	238.89	234.2	237.72	1549700	237.3741	up	up	correct
AMG.US	Affiliated Managers Group Inc	20260904	363.09	371.8	361.4	370.22	243900	370.22	up	up	correct
AMH.US	PH	20260904	23.1	23.3	23.035	23.06	13192	22.6593	down	down	correct
AMN.US	AMN Healthcare Services Inc	20260904	33.1	33.92	32.81	33.8	581300	33.8	up	up	correct
AMP.US	Ameriprise Financial Inc	20260904	553.25	565.58	553.25	560.56	372800	560.56	up	up	correct
AMPY.US	Amplify Energy Corp	20260904	4.83	4.92	4.78	4.9	457500	4.9	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20260904	216.26	227.29	216.26	225.41	252800	225.41	up	up	correct
AMRC.US	Ameresco Inc	20260904	22.8	23.44	22.53	23.15	604100	23.15	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20260904	17.57	17.705	17.37	17.44	1440900	17.44	down	down	correct
AMT.US	American Tower Corporation (REIT)	20260904	176.39	179.39	175.35	175.85	1931600	175.85	down	down	correct
AMWL.US	American Well Corporation	20260904	13.01	13.59	12.65	12.99	121900	12.99	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20260904	23.03	23.3	22.96	23	2425200	23	down	down	correct
AN.US	AutoNation Inc	20260904	206.35	213.21	204.72	212.36	358400	212.36	up	up	correct
ANET.US	Arista Networks Inc	20260904	192.82	197.1	190.56	193.78	4204100	193.78	up	up	correct
ANF.US	Abercrombie & Fitch Co	20260904	144.89	150.48	142.74	149.67	1455100	149.67	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20260904	10.73	10.74	10.71	10.71	231900	10.5984	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20260904	8.29	8.365	8.26	8.31	76500	8.31	up	down	incorrect
AON.US	Aon plc	20260904	328.18	328.84	321.49	323.09	1467900	323.09	down	up	incorrect
AOS.US	A. O. Smith Corporation	20260904	60.21	61.11	60.16	60.48	1312000	60.48	up	up	correct
AP.US	Ampco	20260904	8.35	8.81	8.35	8.68	68600	8.68	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20260904	40.75	41.62	40.69	41.57	554000	41.57	up	up	correct
APD.US	Air Products and Chemicals Inc	20260904	302.26	304.4	300.21	301.27	675600	301.27	down	down	correct
APG.US	APi Group Corporation	20260904	39.92	40.36	39.66	40.04	3201100	40.04	up	up	correct
APH.US	Amphenol Corporation	20260904	82.84	83.84	81.845	82.78	11224535	82.6518	down	up	incorrect
APLE.US	Apple Hospitality REIT Inc	20260904	15.5	15.71	15.5	15.6	2228000	15.6	up	down	incorrect
AQN.US	Algonquin Power & Utilities Corp	20260904	5.58	5.69	5.57	5.67	3156300	5.67	up	up	correct
AQNB.US	AQNB	20260904	26.03	26.35	26.03	26.22	13200	25.7132	up	up	correct
AR.US	Antero Resources Corporation	20260904	39.32	39.85	39.01	39.41	2656600	39.41	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20260904	8.19	8.33	8.14	8.17	540600	8.0941	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20260904	12.29	12.31	12.26	12.3	90600	12.1843	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20260904	52.08	53.42	51.72	52.65	909300	52.65	up	up	correct
ARES.US	Ares Management Corporation	20260904	138.37	141.26	136.12	140.15	1013800	138.6845	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20260904	6.85	6.91	6.85	6.88	1062400	6.88	up	up	correct
ARL.US	American Realty Investors Inc	20260904	16.56	16.98	15.49	15.6	4100	15.6	down	down	correct
ARLO.US	Arlo Technologies Inc	20260904	13.43	13.97	13.17	13.97	1469200	13.97	up	up	correct
ARMK.US	Aramark	20260904	56.9	57.29	56.64	56.78	1208500	56.78	down	down	correct
AROC.US	Archrock Inc	20260904	32.5	32.73	32.13	32.69	1128588	32.69	up	up	correct
ARR.US	PC	20260904	20.645	20.66	20.57	20.57	11363	20.4236	down	down	correct
ARW.US	Arrow Electronics Inc	20260904	209.28	216.54	209.28	215.97	464400	215.97	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20260904	63.62	67.25	62.45	63.09	55200	63.09	down	down	correct
ASAN.US	Asana Inc	20260904	8.74	9.01	8.32	8.81	17246200	8.81	up	up	correct
ASB.US	PF	20260904	19.13	19.13	18.93	19.04	6621	19.04	down	down	correct
ASC.US	Ardmore Shipping Corporation	20260904	18.02	18.4	17.86	18.17	549800	18.17	up	up	correct
ASG.US	Liberty All	20260904	5.14	5.15	5.11	5.12	223500	5.12	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20260904	22.15	22.205	22	22.16	151100	21.9162	up	up	correct
ASH.US	Ashland Global Holdings Inc	20260904	72.53	73.71	71	72.93	398100	72.93	up	up	correct
ASIX.US	AdvanSix Inc	20260904	17.07	17.49	16.94	17.45	202300	17.45	up	up	correct
ASPN.US	Aspen Aerogels Inc	20260904	4.76	4.92	4.76	4.92	442000	4.92	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20260904	258.93	261.34	256.69	257.33	18100	257.33	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20260904	37.23	38.2	37.13	37.51	6863300	37.51	up	up	correct
ATC.US	Atotech Limited	20260904	24.2763	24.2763	24.2763	24.2763	37	23.5188
ATEN.US	A10 Networks Inc	20260904	24.73	24.92	24.5	24.59	661400	24.59	down	down	correct
ATH.US	PD	20260904	16.03	16.1328	15.93	16.06	49689	15.7522	up	up	correct
ATHM.US	Autohome Inc	20260904	21.7	22.33	21.64	22.03	440900	22.03	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20260904	204.33	212.29	204.33	210.65	1789900	210.65	up	up	correct
ATKR.US	Atkore Inc	20260904	93.67	93.79	93.67	93.76	407100	93.76	up	up	correct
ATO.US	Atmos Energy Corporation	20260904	168.4	169.58	167.28	167.56	694100	167.56	down	down	correct
ATR.US	AptarGroup Inc	20260904	127.53	128.47	126.53	127.41	324000	127.41	down	down	correct
ATTO.US	Atento S.A	20260904	24.44	27.66	24.44	25.55	311000	25.55	up	up	correct
AU.US	AngloGold Ashanti Limited	20260904	109.12	110.555	108.26	109.07	2211097	109.07	down	down	correct
AUST.US	Austin Gold Corp.	20260904	1.17	1.25	1.16	1.23	85500	1.23	up	up	correct
AVA.US	Avista Corporation	20260904	37.49	37.73	37.37	37.55	512100	37.55	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20260904	5.32	5.38	5.28	5.34	82800	5.34	up	up	correct
AVD.US	American Vanguard Corporation	20260904	2.25	2.35	2.25	2.33	136100	2.33	up	down	incorrect
AVK.US	Advent Convertible and Income Fund	20260904	12.28	12.43	12.28	12.4	84600	12.2797	up	up	correct
AVNT.US	Avient Corporation	20260904	42.72	43.87	42.44	43.4	495200	43.1139	up	down	incorrect
AVY.US	Avery Dennison Corporation	20260904	171.99	175.45	170.39	175.06	774400	175.06	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20260904	10.06	10.06	10.03	10.03	165200	10.03	down	down	correct
AWI.US	Armstrong World Industries Inc	20260904	170.02	173.49	169.89	173.33	441500	173.33	up	up	correct
AWK.US	American Water Works Company Inc	20260904	140	141.28	139.43	140.7	2074100	140.7	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20260904	11.5	11.64	11.46	11.46	89200	11.335	down	down	correct
AWR.US	American States Water Company	20260904	89.07	89.24	88.22	88.53	163228	88.53	down	down	correct
AX.US	Axos Financial Inc	20260904	96.7	98.21	96.08	97.95	171900	97.95	up	up	correct
AXP.US	American Express Company	20260904	327.43	328.54	325.68	326.16	2034000	326.16	down	down	correct
AXR.US	AMREP Corporation	20260904	22.75	23.14	22.75	23.14	2300	23.14	up	up	correct
AXS.US	PE	20260904	18.28	18.5986	18.28	18.54	64508	18.54	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20260904	35.61	36.27	35.49	35.78	1798800	35.78	up	up	correct
AYI.US	Acuity Brands Inc	20260904	327.54	334.71	327.05	334.05	165500	334.05	up	up	correct
AZO.US	AutoZone Inc	20260904	2950	2987.6599	2934.77	2983.29	402000	2983.29	up	up	correct
AZZ.US	AZZ Inc	20260904	137.9	140.94	137.9	140.02	139300	140.02	up	up	correct
B.US	Barnes Group Inc	20260904	44.85	45.39	44.47	44.75	6168800	44.75	down	down	correct
BA.US	The Boeing Company	20260904	209.44	212.26	208.8	212.25	4585700	212.25	up	up	correct
BABA.US	Alibaba Group Holding Limited	20260904	112.37	113.41	111.97	113.24	7182500	113.24	up	up	correct
BAC.US	PP	20260904	15.75	15.9	15.74	15.74	47930	15.74	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20260904	72.77	74.06	72.41	72.8	1253400	72.8	up	up	correct
BAK.US	Braskem S.A	20260904	1.94	1.965	1.86	1.89	888700	1.89	down	down	correct
BALY.US	Bally's Corporation	20260904	9.51	9.8	8.85	9.14	178548	9.14	down	down	correct
BAM.US	Brookfield Asset Management Inc	20260904	49.7	50.975	49.51	50.6	3104300	50.6	up	up	correct
BAP.US	Credicorp Ltd	20260904	380.33	385.26	380.12	382.53	149400	382.53	up	up	correct
BARK.US	Original Bark Co	20260904	10.41	10.84	10.39	10.74	45300	10.74	up	up	correct
BAX.US	Baxter International Inc	20260904	25.33	26.12	25.26	25.83	3415000	25.83	up	up	correct
BB.US	BlackBerry Limited	20260904	7.67	7.78	7.64	7.7	7886900	7.7	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20260904	15.13	15.22	14.69	14.82	674000	14.82	down	down	correct
BBD.US	Banco Bradesco S.A	20260904	3.4	3.49	3.4	3.47	27208086	3.4698	up	up	correct
BBDC.US	Barings BDC Inc	20260904	8.95	9.08	8.84	9.02	445200	9.02	up	up	correct
BBDO.US	Banco Bradesco S.A	20260904	3.15	3.18	3.07	3.17	60700	3.1683	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20260904	15.64	15.7	15.62	15.65	93300	15.5478	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20260904	29.27	29.56	29.27	29.51	743100	29.51	up	down	incorrect
BBW.US	Build	20260904	28.73	29.89	28.57	29.43	556900	29.1693	up	down	incorrect
BBWI.US	Bath Body Works Inc	20260904	18.62	19.92	18.33	19.51	6484500	19.51	up	down	incorrect
BBY.US	Best Buy Co. Inc	20260904	87.48	90.82	87.13	90.27	3954700	89.3326	up	down	incorrect
BC.US	PC	20260904	24.26	24.425	24.13	24.17	7906	24.17	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20260904	15.99	16.015	15.935	16	400000	15.7235	up	up	correct
BCC.US	Boise Cascade Company	20260904	76.83	80.245	76.83	79.21	244400	79.21	up	up	correct
BCE.US	BCE Inc	20260904	23.65	23.81	23.56	23.67	2414000	23.3535	up	up	correct
BCH.US	Banco de Chile	20260904	42.15	42.75	42.06	42.35	199300	42.35	up	up	correct
BCO.US	The Brink's Company	20260904	106.92	109.12	104.98	108.87	307200	108.87	up	down	incorrect
BCS.US	Barclays PLC	20260904	26.78	27.04	26.78	27	5756100	27	up	down	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20260904	13.1	13.1	12.92	13.06	109700	12.988	down	up	incorrect
BDC.US	Belden Inc	20260904	119.6	122.59	119.01	122.28	316100	122.2251	up	down	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20260904	9.91	9.92	9.85	9.89	362400	9.8272	down	up	incorrect
BDN.US	Brandywine Realty Trust	20260904	3.02	3.14	3.02	3.12	1820400	3.12	up	up	correct
BDX.US	Becton Dickinson and Company	20260904	185.42	187.13	184.05	184.74	1439100	183.6569	down	down	correct
BE.US	Bloom Energy Corporation	20260904	236.82	253.3	235.55	252.87	16469100	252.87	up	up	correct
BEKE.US	KE Holdings Inc	20260904	18.12	18.215	17.845	17.92	6515119	17.92	down	down	correct
BEN.US	Franklin Resources Inc	20260904	33.43	35.1	33.43	34.73	4847200	34.73	up	up	correct
BEP.US	PA	20260904	16.62	16.919	16.6	16.86	9959	16.86	up	up	correct
BEPH.US	BEPH	20260904	14.91	15.09	14.91	15.06	24200	15.06	up	up	correct
BF.US	B	20260904	27.48	27.555	26.54	26.73	1991516	26.73	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20260904	70.14	70.72	68.88	70.25	670097	70.25	up	up	correct
BFS.US	Saul Centers Inc	20260904	32.5	32.91	32.31	32.52	102800	32.52	up	up	correct
BG.US	Bunge Limited	20260904	120.04	120.1	118	118.71	1175035	118.71	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20260904	14.14	14.19	14.11	14.13	40600	14.0049	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20260904	17.29	17.43	17.01	17.2	71300	17.1049	down	down	correct
BGS.US	B&G Foods Inc	20260904	3.33	3.38	3.28	3.29	2177900	3.29	down	down	correct
BGSF.US	BGSF Inc	20260904	5.18	5.44	5.18	5.44	2500	5.44	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20260904	11.07	11.07	11.03	11.03	128562	10.9086	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20260904	5.91	5.94	5.91	5.91	129600	5.8663
BH.US	Biglari Holdings Inc	20260904	384.16	388.11	377.64	383.75	88200	383.75	down	up	incorrect
BHC.US	Bausch Health Companies Inc	20260904	6.71	6.72	6.52	6.56	1652800	6.56	down	up	incorrect
BHE.US	Benchmark Electronics Inc	20260904	71.98	73.28	71.75	72.64	195800	72.64	up	down	incorrect
BHK.US	BlackRock Core Bond Trust	20260904	8.9	8.95	8.9	8.94	162000	8.8628	up	up	correct
BHP.US	BHP Group	20260904	89.48	91.02	89.32	90.42	1781600	90.42	up	up	correct
BHR.US	PD	20260904	17.5	17.6	17.5	17.6	6776	17.6	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20260904	12.47	12.72	12.47	12.47	1000	12.4247
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20260904	15.52	15.805	15.21	15.69	1900800	15.69	up	down	incorrect
BILL.US	Bill.com Holdings Inc	20260904	50.33	50.46	48.21	49.16	1209500	49.16	down	down	correct
BIO.US	Bio	20260904	380.84	386.78	376.2	386.11	112900	386.11	up	up	correct
BIP.US	PB	20260904	16.47	16.54	16.47	16.5	5548	16.5	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20260904	36.78	37.45	36.77	37.35	956800	37.35	up	up	correct
BIT.US	BlackRock Multi	20260904	11.92	11.92	11.88	11.88	176900	11.7532	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20260904	92.87	93.76	92.49	93.19	1223900	93.19	up	up	correct
BKD.US	Brookdale Senior Living Inc	20260904	11.85	12.14	11.75	11.77	3222800	11.77	down	down	correct
BKE.US	The Buckle Inc	20260904	43.23	43.81	42.76	43.15	348900	43.15	down	down	correct
BKH.US	Black Hills Corporation	20260904	72.83	73.62	72.75	73.21	716755	73.21	up	up	correct
BKT.US	BlackRock Income Trust Inc	20260904	10.23	10.2926	10.21	10.23	102301	10.1392
BKU.US	BankUnited Inc	20260904	46.06	46.57	45.98	46.38	665900	46.38	up	up	correct
BLDR.US	Builders FirstSource Inc	20260904	64.04	66.69	63.79	65.79	2439800	65.79	up	down	incorrect
BLK.US	BlackRock Inc	20260904	1112	1124.8199	1111.17	1122.29	410800	1116.4192	up	up	correct
BLND.US	Blend Labs Inc.	20260904	1.49	1.6	1.49	1.54	1695800	1.54	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20260904	12.59	12.62	12.51	12.55	72400	12.4345	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20260904	55.54	56.26	55.17	55.64	136900	55.64	up	up	correct
BMA.US	Banco Macro S.A	20260904	79.16	80.27	77.53	78.57	289400	78.57	down	down	correct
BME.US	BlackRock Health Sciences Trust	20260904	45.63	45.97	45.5	45.81	35300	45.5402	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20260904	16.94	17	16.85	16.97	140700	16.8553	up	up	correct
BMI.US	Badger Meter Inc	20260904	135.13	136.44	132.07	132.49	243100	132.49	down	down	correct
BML.US	PL	20260904	19.27	19.65	19.25	19.42	14532	19.42	up	up	correct
BMO.US	Bank of Montreal	20260904	176.15	176.64	174.7	175.4	543900	175.4	down	down	correct
BMY.US	Bristol	20260904	67.24	67.72	66.58	66.82	4825300	66.82	down	down	correct
BNED.US	Barnes & Noble Education Inc	20260904	12.08	12.81	12.08	12.72	204300	12.72	up	up	correct
BNL.US	Broadstone Net Lease Inc	20260904	20.8	20.98	20.77	20.81	1423700	20.81	up	up	correct
BNS.US	The Bank of Nova Scotia	20260904	94.43	95.05	93.53	93.82	1101600	93.82	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20260904	163.58	165.84	163.58	164.84	2367100	164.84	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20260904	12.52	12.52	12.41	12.46	65400	12.3751	down	down	correct
BOH.US	PA	20260904	15.25	15.3099	15.25	15.3099	3334	15.3099	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20260904	147.11	155.03	147.11	154.29	464000	154.29	up	up	correct
BORR.US	Borr Drilling Limited	20260904	4.59	4.6	4.49	4.54	4014700	4.54	down	down	correct
BOX.US	Box Inc	20260904	35.62	35.79	34.73	35.19	1658800	35.19	down	down	correct
BP.US	BP p.l.c	20260904	43.76	44.01	42.94	43.81	7058100	43.81	up	up	correct
BQ.US	Boqii Holding Limited	20260904	0.8974	0.9063	0.88	0.8904	43211	0.8904	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20260904	175.91	177.91	172.11	172.88	1250400	172.88	down	down	correct
BRBR.US	BellRing Brands Inc	20260904	10.34	10.49	10.25	10.39	2087800	10.39	up	up	correct
BRC.US	Brady Corporation	20260904	89.7	90.69	89.27	90.21	253400	90.21	up	up	correct
BRK.US	B	20260904	505.31	507.5	504.3	506.03	3277400	506.03	up	down	incorrect
BRO.US	Brown & Brown Inc	20260904	71.59	72.08	71.22	71.42	1361700	71.42	down	up	incorrect
BROS.US	Dutch Bros Inc.	20260904	45.88	46.8494	45.25	46.58	2810754	46.58	up	down	incorrect
BRSP.US	Brightspire Capital Inc	20260904	4.63	4.72	4.63	4.68	739326	4.68	up	down	incorrect
BRT.US	BRT Apartments Corp	20260904	14.57	14.66	14.3	14.35	21000	14.35	down	up	incorrect
BRW.US	Voya Prime Rate Trust	20260904	6.5	6.53	6.46	6.52	200500	6.435	up	up	correct
BRX.US	Brixmor Property Group Inc	20260904	29.17	29.63	29.115	29.15	2179179	29.15	down	down	correct
BSAC.US	Banco Santander	20260904	35.37	36.15	35.35	35.67	155100	35.67	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20260904	5.94	5.99	5.94	5.96	7140400	5.96	up	up	correct
BSM.US	Black Stone Minerals L.P	20260904	14.7	14.77	14.51	14.65	135200	14.65	down	down	correct
BST.US	BlackRock Science and Technology Trust	20260904	49.99	50.762	49.76	50.76	48700	48.1852	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20260904	30.74	31.17	30.71	31.17	107000	29.5142	up	up	correct
BTI.US	British American Tobacco p.l.c	20260904	55.62	55.865	55.34	55.35	4109681	55.35	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20260904	40.22	40.3	39.79	40.15	18400	39.4888	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20260904	22.59	22.64	22.48	22.49	66900	22.4435	down	down	correct
BTU.US	Peabody Energy Corporation	20260904	27.35	29.17	27.3	28.85	2116100	28.85	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20260904	9.93	9.97	9.93	9.95	211600	9.8636	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20260904	26.6	26.75	26.6	26.63	50700	26.4738	up	up	correct
BUR.US	Burford Capital Limited	20260904	4.27	4.4	4.26	4.35	1237442	4.35	up	up	correct
BURL.US	Burlington Stores Inc	20260904	257.85	267.51	257.65	265.33	2127000	265.33	up	up	correct
BV.US	BrightView Holdings Inc	20260904	11.21	11.38	11.08	11.36	628100	11.36	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20260904	34.03	34.36	33.26	33.9	397900	33.9	down	down	correct
BW.US	PA	20260904	22.07	22.5	22.07	22.28	7280	21.7969	up	up	correct
BWA.US	BorgWarner Inc	20260904	65.65	67.73	65.65	67.54	1444200	67.54	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20260904	7.6	7.63	7.59	7.61	60900	7.5264	up	up	correct
BWXT.US	BWX Technologies Inc	20260904	158.39	161.91	157	157.59	651500	157.59	down	down	correct
BX.US	The Blackstone Group Inc	20260904	135.36	138.11	134.4	136.15	2901800	136.15	up	up	correct
BXC.US	BlueLinx Holdings Inc	20260904	77.04	82.37	77.02	81.81	204400	81.81	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20260904	14.02	14.27	14.01	14.2	1144800	14.2	up	up	correct
BXP.US	Boston Properties Inc	20260904	67.8	68.45	67.6	67.69	848400	67.69	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20260904	24.54	24.96	24.53	24.72	961900	24.72	up	up	correct
BY.US	Byline Bancorp Inc	20260904	38.5	38.96	38.36	38.85	230200	38.85	up	up	correct
BYD.US	Boyd Gaming Corporation	20260904	77.5	78.6	77.4	78.02	690800	77.8177	up	up	correct
BZH.US	Beazer Homes USA Inc	20260904	33.21	33.28	33.21	33.26	351300	33.26	up	down	incorrect
C.US	PN	20260904	26.47	26.47	26.33	26.37	85187	26.37	down	up	incorrect
CAAP.US	Corporación América Airports S.A	20260904	23.96	24.56	23.705	24.41	138600	24.41	up	down	incorrect
CABO.US	Cable One Inc	20260904	26.16	27	24.73	25.47	214300	25.47	down	down	correct
CACI.US	CACI International Inc	20260904	623.69	633.41	618.66	623.61	205300	623.61	down	down	correct
CAE.US	CAE Inc	20260904	24.31	24.49	24.05	24.41	1049000	24.41	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20260904	18.89	19.07	18.75	18.83	19000	18.83	down	down	correct
CAG.US	Conagra Brands Inc	20260904	15.5	15.78	15.4	15.48	7716700	15.48	down	up	incorrect
CAH.US	Cardinal Health Inc	20260904	246.34	249.29	246.29	247.18	1548300	247.18	up	down	incorrect
CAL.US	Caleres Inc	20260904	11.87	12.48	11.87	12.43	405600	12.3568	up	up	correct
CALX.US	Calix Inc	20260904	36.88	37.29	35.93	35.96	1523434	35.96	down	down	correct
CANG.US	Cango Inc	20260904	2.08	2.23	2.03	2.19	174800	2.19	up	up	correct
CAPL.US	CrossAmerica Partners LP	20260904	22.98	22.98	22.52	22.85	54600	22.85	down	down	correct
CARR.US	Carrier Global Corporation	20260904	58.6	59.72	58.17	59.71	4349200	59.71	up	up	correct
CARS.US	Cars.com Inc	20260904	11.62	11.855	11.45	11.73	737700	11.73	up	up	correct
CAT.US	Caterpillar Inc	20260904	802.38	821	801	813.94	2150388	813.94	up	up	correct
CATO.US	The Cato Corporation	20260904	2.6	2.61	2.58	2.6	23200	2.6
CB.US	Chubb Limited	20260904	345.5	347.68	340.71	341.59	2400005	340.5612	down	down	correct
CBRE.US	CBRE Group Inc	20260904	146.83	148.92	145.41	147.85	1069100	147.85	up	up	correct
CBT.US	Cabot Corporation	20260904	80.26	82.4	80.24	81.48	284100	81.48	up	up	correct
CBU.US	Community Bank System Inc	20260904	63.34	64.21	63.34	63.85	107000	63.3561	up	up	correct
CBZ.US	CBIZ Inc	20260904	54.48	54.89	54.48	54.85	889900	54.85	up	up	correct
CC.US	The Chemours Company	20260904	15.26	15.61	15.16	15.3	1191600	15.3	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20260904	76.77	77.54	75.5	75.83	2460000	74.7432	down	down	correct
CCJ.US	Cameco Corporation	20260904	99.54	101.54	99.52	100.74	1554900	100.74	up	down	incorrect
CCK.US	Crown Holdings Inc	20260904	115.09	116.16	114.69	115.16	517600	115.16	up	up	correct
CCL.US	Carnival Corporation & plc	20260904	23.45	23.64	23.29	23.51	16193400	23.51	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20260904	4.57	4.68	4.4	4.68	11097	4.68	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20260904	2.38	2.39	2.37	2.38	3811993	2.38
CCS.US	Century Communities Inc	20260904	63.99	64.73	63.25	64.51	209200	64.51	up	down	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20260904	11.78	11.91	11.68	11.88	158800	11.88	up	up	correct
CDE.US	Coeur Mining Inc	20260904	21.06	21.66	20.93	21.24	32935500	21.24	up	up	correct
CDR.US	PC	20260904	15.35	15.375	15.35	15.375	7379	15.375	up	up	correct
CDRE.US	Cadre Holdings Inc.	20260904	29.32	29.82	29.16	29.76	259712	29.76	up	up	correct
CE.US	Celanese Corporation	20260904	44.7	45.96	44.56	44.67	1227100	44.67	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20260904	19.97	20.95	19.97	20.32	7600	20.32	up	down	incorrect
CEPU.US	Central Puerto S.A	20260904	13.88	14.2	13.83	14.04	75800	14.04	up	up	correct
CF.US	CF Industries Holdings Inc	20260904	135.43	135.97	131.64	133.35	2662100	133.35	down	down	correct
CFG.US	PE	20260904	18.26	18.42	18.071	18.1241	24126	17.8066	down	down	correct
CGAU.US	Centerra Gold Inc	20260904	22.48	23.1	22.47	22.92	932900	22.92	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20260904	14.85	15.11	14.85	15	213600	15	up	down	incorrect
CHD.US	Church & Dwight Co. Inc	20260904	97.94	99.11	97.72	98.55	1340300	98.55	up	up	correct
CHE.US	Chemed Corporation	20260904	519.62	525.63	519.23	519.84	84300	519.84	up	up	correct
CHGG.US	Chegg Inc	20260904	0.95	0.98	0.84	0.85	2333100	0.85	down	down	correct
CHH.US	Choice Hotels International Inc	20260904	99.15	100.85	98.83	100.62	467387	100.62	up	up	correct
CHMI.US	PB	20260904	23.75	23.93	23.75	23.93	427	23.93	up	up	correct
CHN.US	The China Fund Inc	20260904	1.325	1.3425	1.31	1.33	912659	1.33	up	down	incorrect
CHRB.US	CHRB	20260904	0.225	0.225	0.22	0.22	125200	0.22	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20260904	43.4	43.88	43.4	43.82	130900	43.82	up	up	correct
CHWY.US	Chewy Inc	20260904	23.92	24.17	23.57	23.66	7369800	23.66	down	down	correct
CI.US	Cigna Corporation	20260904	283.06	284.67	281.63	282.52	1204700	280.9222	down	down	correct
CIA.US	Citizens Inc	20260904	3.94	3.99	3.85	3.95	101200	3.95	up	up	correct
CIB.US	Bancolombia S.A	20260904	100.76	102.33	99.98	100.58	675800	98.9161	down	down	correct
CIEN.US	Ciena Corporation	20260904	321.67	328.85	315.73	321	3340000	321	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20260904	2.11	2.17	2.11	2.14	3816300	2.14	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20260904	24.54	24.68	24.38	24.51	49800	24.3667	down	down	correct
CIM.US	PD	20260904	23.87	23.949	23.8178	23.9011	5527	23.9011	up	up	correct
CINT.US	CI&T Inc	20260904	3.49	3.65	3.442	3.58	37500	3.58	up	up	correct
CION.US	Cion Investment Corp	20260904	7.38	7.43	7.31	7.34	233800	7.2378	down	down	correct
CL.US	Colgate	20260904	89.53	90.54	88.66	88.77	4100600	88.77	down	down	correct
CLB.US	Core Laboratories N.V	20260904	12.33	12.54	11.48	12.54	328700	12.54	up	up	correct
CLDT.US	PA	20260904	20.31	20.31	20.111	20.13	7513	20.13	down	down	correct
CLF.US	Cleveland	20260904	12.2	12.5	12.16	12.5	7491100	12.5	up	up	correct
CLH.US	Clean Harbors Inc	20260904	315.62	318.84	314.87	317.1	224400	317.1	up	up	correct
CLPR.US	Clipper Realty Inc	20260904	3.27	3.275	3.2	3.21	24000	3.21	down	up	incorrect
CLS.US	Celestica Inc	20260904	316.3	318.41	308.3	312.35	2165700	312.35	down	down	correct
CLW.US	Clearwater Paper Corporation	20260904	20.67	21.06	20.67	20.92	82200	20.92	up	up	correct
CLX.US	The Clorox Company	20260904	93.75	94.18	92.63	93.06	2216100	93.06	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20260904	117.66	118.6	117.31	117.5	1033000	117.5	down	down	correct
CMC.US	Commercial Metals Company	20260904	69.01	70.38	68.4	70.28	731000	70.28	up	up	correct
CMCM.US	Cheetah Mobile Inc	20260904	2.97	3.38	2.97	3.38	4600	3.38	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20260904	37.41	37.41	36.84	36.96	9779500	36.96	down	down	correct
CMI.US	Cummins Inc	20260904	553.4	561.96	551.06	560.75	1059400	560.75	up	down	incorrect
CMP.US	Compass Minerals International Inc	20260904	25.07	25.59	25.02	25.32	362400	25.32	up	up	correct
CMS.US	PC	20260904	16.22	16.22	16.04	16.09	9190	16.09	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20260904	19.8	19.8	19.53	19.55	14700	19.55	down	down	correct
CMSC.US	CMS Energy Corp	20260904	21.04	21.04	20.75	20.81	14400	20.81	down	down	correct
CMSD.US	CMS Energy Corp	20260904	20.71	20.78	20.5	20.69	52400	20.69	down	down	correct
CMTG.US	Claros Mortgage Trust Inc.	20260904	1.57	1.62	1.57	1.62	338800	1.62	up	up	correct
CNA.US	CNA Financial Corporation	20260904	48.91	49.45	48.45	48.47	309900	48.47	down	down	correct
CNC.US	Centene Corporation	20260904	66.77	68.22	66.77	67.04	2926200	67.04	up	up	correct
CNF.US	CNFinance Holdings Limited	20260904	2.2	2.2	2.18	2.2	900	2.2
CNI.US	Canadian National Railway Company	20260904	122.49	124.53	122.49	123.37	5388700	122.7037	up	up	correct
CNK.US	Cinemark Holdings Inc	20260904	35.02	35.65	34.84	35.04	1480800	35.04	up	up	correct
CNM.US	Core & Main Inc	20260904	43.82	44.48	43.3	44.32	1330700	44.32	up	up	correct
CNMD.US	CONMED Corporation	20260904	49.09	49.52	48.61	49.32	281300	49.32	up	up	correct
CNNE.US	Cannae Holdings Inc	20260904	15.71	15.96	15.67	15.83	369746	15.6763	up	up	correct
CNO.US	PA	20260904	16.35	16.35	16.2681	16.2681	376	16.2681	down	down	correct
CNP.US	CenterPoint Energy Inc	20260904	39.76	40.1	39.57	39.67	4139200	39.67	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20260904	50.4	50.94	49.84	50.46	6669500	50.011	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20260904	98.33	100	96.97	99.62	417700	99.62	up	up	correct
CNS.US	Cohen & Steers Inc	20260904	77.99	80.27	77.67	79.91	117000	79.91	up	down	incorrect
CNX.US	CNX Resources Corporation	20260904	37.75	37.8	37.17	37.49	1315000	37.49	down	up	incorrect
CODI.US	PC	20260904	21.94	22.09	21.94	22.035	3505	22.035	up	down	incorrect
COE.US	China Online Education Group	20260904	14.8	15.29	13.8	14.085	91500	14.085	down	down	correct
COF.US	PL	20260904	15.15	15.29	15.15	15.26	55664	15.26	up	up	correct
COLD.US	Americold Realty Trust	20260904	14.05	14.49	14.05	14.22	2155200	14.22	up	down	incorrect
COMP.US	Compass Inc	20260904	10.85	11.195	10.795	11.12	9175104	11.12	up	down	incorrect
COO.US	The Cooper Companies Inc	20260904	70.33	70.48	69.51	69.59	1957000	69.59	down	up	incorrect
COOK.US	Traeger Inc	20260904	48.48	50.32	47.15	49.97	37200	49.97	up	down	incorrect
COP.US	ConocoPhillips	20260904	134.6	135.42	132.57	134.26	5496100	134.26	down	up	incorrect
COR.US	CoreSite Realty Corporation	20260904	333.48	336.01	330.2	330.95	1027600	330.95	down	down	correct
COTY.US	Coty Inc	20260904	2.91	2.98	2.86	2.93	4866100	2.93	up	up	correct
COUR.US	Coursera Inc	20260904	5.93	5.965	5.75	5.8	4649600	5.8	down	down	correct
CP.US	Canadian Pacific Railway Limited	20260904	90.75	92.32	90.45	91.6	2227600	91.4007	up	up	correct
CPA.US	Copa Holdings S.A	20260904	130	132.35	130	132.31	212300	132.31	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20260904	12.6	12.71	12.53	12.62	14500	12.62	up	up	correct
CPB.US	Campbell Soup Company	20260904	22.1	22.17	21.03	21.38	14733700	21.38	down	down	correct
CPF.US	Central Pacific Financial Corp	20260904	37.74	38.32	37.66	38.19	80000	38.19	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20260904	131.64	133.36	131.64	132.66	119700	131.9089	up	up	correct
CPNG.US	Coupang Inc	20260904	15.46	15.55	15.155	15.29	11809000	15.29	down	down	correct
CPRI.US	Capri Holdings Limited	20260904	13.18	13.75	13.04	13.56	4479000	13.56	up	up	correct
CPS.US	Cooper	20260904	26.6	27.22	26.37	27.18	111200	27.18	up	up	correct
CPT.US	Camden Property Trust	20260904	104.78	106.16	104.7	105.69	811100	105.69	up	up	correct
CR.US	Crane Co	20260904	200.62	212.12	200.43	204.69	391464	204.69	up	up	correct
CRC.US	California Resources Corp	20260904	53	54.52	52.18	54.22	1042663	54.22	up	up	correct
CRD.US	B	20260904	12.14	12.37	11.84	12.09	7600	12.09	down	down	correct
CRH.US	CRH plc	20260904	91.57	94.72	91.57	94.26	3894500	94.26	up	up	correct
CRI.US	Carter's Inc	20260904	32.9	33.59	32.35	33.55	1492800	33.55	up	up	correct
CRK.US	Comstock Resources Inc	20260904	15	15.28	14.72	15.26	2084100	15.26	up	down	incorrect
CRL.US	Charles River Laboratories International Inc	20260904	288.29	291.69	285.34	288.5	738900	288.5	up	down	incorrect
CRM.US	salesforce.com inc	20260904	263.36	263.6	257.82	259.23	10490600	258.7747	down	up	incorrect
CRS.US	Carpenter Technology Corporation	20260904	464.25	480.37	463.74	475.33	445100	475.33	up	down	incorrect
CRT.US	Cross Timbers Royalty Trust	20260904	10.58	10.98	10.58	10.96	23000	10.96	up	up	correct
CRY.US	CryoLife Inc	20260904	17.4	17.56	17.35	17.47	9500	16.9088	up	up	correct
CSL.US	Carlisle Companies Incorporated	20260904	343.11	354.55	341.95	352.14	401400	352.14	up	up	correct
CSTM.US	Constellium SE	20260904	26.56	27.17	26.51	27.14	1496700	27.14	up	up	correct
CSV.US	Carriage Services Inc	20260904	33.48	34.09	33.32	33.92	65200	33.92	up	up	correct
CTA.US	PB	20260904	65.98	65.98	65.5	65.8	1202	65.8	down	down	correct
CTO.US	PA	20260904	21.5	21.55	21.5	21.5	5191	21.0948
CTOS.US	Custom Truck One Source Inc	20260904	8.97	9.23	8.95	9.19	1052800	9.19	up	up	correct
CTS.US	CTS Corporation	20260904	56.66	57.67	56.51	57.18	120500	57.1416	up	up	correct
CTVA.US	Corteva Inc	20260904	87.64	88.21	86.64	87.86	4274300	87.86	up	up	correct
CUBB.US	Customers Bancorp Inc	20260904	21.9	21.9	21.9	21.9	300	21.5581
CUBE.US	CubeSmart	20260904	39.47	40.21	39.46	39.5	1548200	39.5	up	up	correct
CULP.US	Culp Inc	20260904	3.37	3.45	3.3	3.43	21500	3.43	up	up	correct
CURV.US	Torrid Holdings Inc.	20260904	2.52	2.85	2.4	2.44	3804100	2.44	down	down	correct
CUZ.US	Cousins Properties Incorporated	20260904	28.96	29.47	28.96	29.11	949600	29.11	up	up	correct
CVEO.US	Civeo Corporation	20260904	33.52	34.22	33.3	34.14	53800	34.14	up	up	correct
CVI.US	CVR Energy Inc	20260904	42.89	44.65	42.44	44.5	1030800	44.5	up	up	correct
CVNA.US	Carvana Co	20260904	72.85	75.1	71.94	74.59	3699642	74.59	up	up	correct
CVS.US	CVS Health Corporation	20260904	96.59	97.69	96.29	96.74	4498100	96.74	up	up	correct
CVX.US	Chevron Corporation	20260904	209.51	209.86	207.12	208.6	5458400	208.6	down	down	correct
CW.US	Curtiss	20260904	568.91	576.09	561.87	566.75	249800	566.4792	down	down	correct
CWEN.US	Clearway Energy Inc	20260904	31.47	31.98	31.47	31.82	1020500	31.82	up	up	correct
CWH.US	Camping World Holdings Inc	20260904	6.64	6.97	6.588	6.96	1198800	6.96	up	up	correct
CWK.US	Cushman & Wakefield plc	20260904	13.35	13.71	13.19	13.66	1595400	13.66	up	up	correct
CWT.US	California Water Service Group	20260904	49.76	50.42	49.56	50.03	557342	50.03	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20260904	10.78	11.09	10.78	11.03	3833600	10.9973	up	up	correct
CXM.US	Sprinklr Inc.	20260904	6.17	6.17	5.87	5.91	4456587	5.91	down	up	incorrect
CXW.US	CoreCivic Inc	20260904	33.46	34.86	33.15	34.71	1038300	34.71	up	up	correct
CYD.US	China Yuchai International Limited	20260904	37.74	38.67	36.96	37.43	112000	37.43	down	down	correct
CYH.US	Community Health Systems Inc	20260904	2.88	2.92	2.87	2.89	1048100	2.89	up	up	correct
D.US	Dominion Energy Inc	20260904	65.81	66.36	65.61	65.84	3265200	65.84	up	up	correct
DAC.US	Danaos Corporation	20260904	154.15	155.44	154.15	155.26	106000	155.26	up	up	correct
DAL.US	Delta Air Lines Inc	20260904	78.88	80.4	78.81	80.17	5130500	80.17	up	up	correct
DAN.US	Dana Incorporated	20260904	31.4	32.3	31.4	32.04	1483700	32.04	up	up	correct
DAO.US	Youdao Inc	20260904	15.48	15.48	14.585	14.79	35100	14.79	down	down	correct
DAR.US	Darling Ingredients Inc	20260904	64.82	65.52	63.69	65.19	1906600	65.19	up	up	correct
DASH.US	DoorDash Inc	20260904	221.5	222.05	211.18	211.73	4170700	211.73	down	down	correct
DAVA.US	Endava plc	20260904	3.11	3.11	3	3.06	131300	3.06	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20260904	41.32	41.5	41.25	41.33	1092300	41.33	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20260904	67.86	68.71	67.4	68.67	240300	68.67	up	up	correct
DBI.US	Designer Brands Inc	20260904	5.14	5.3	5.11	5.26	661200	5.2177	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20260904	14.24	14.26	14.21	14.25	15600	14.1375	up	up	correct
DBRG.US	PJ	20260904	15.3	15.7	15.3	15.41	34967	15.41	up	up	correct
DCI.US	Donaldson Company Inc	20260904	90.34	91.51	90.3	91.03	592000	91.03	up	up	correct
DCO.US	Ducommun Incorporated	20260904	166.35	169.88	166.35	168.32	136000	168.32	up	up	correct
DD.US	DuPont de Nemours Inc	20260904	130.36	132.14	129.17	131.59	1832700	131.59	up	down	incorrect
DDD.US	3D Systems Corporation	20260904	3.31	3.52	3.31	3.46	1947100	3.46	up	down	incorrect
DDL.US	Dingdong (Cayman) Limited	20260904	2.26	2.29	2.241	2.26	97900	2.26
DDS.US	Dillard's Inc	20260904	647.95	661.81	647.95	656.69	93100	656.69	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20260904	26.13	26.3	26.1	26.22	16600	26.22	up	up	correct
DE.US	Deere & Company	20260904	692.03	702.445	690.83	693.53	1054246	693.53	up	up	correct
DEA.US	Easterly Government Properties Inc	20260904	24.15	24.52	24.01	24.31	184200	24.31	up	down	incorrect
DECK.US	Deckers Outdoor Corporation	20260904	83.87	85.95	83.87	85.81	2693000	85.81	up	down	incorrect
DEI.US	Douglas Emmett Inc	20260904	11.22	11.55	11.13	11.42	898600	11.42	up	down	incorrect
DELL.US	Dell Technologies Inc	20260904	513.78	534.99	510.15	524.14	11118744	524.14	up	down	incorrect
DEO.US	Diageo plc	20260904	90.25	90.7	89.14	89.19	1068500	89.19	down	up	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20260904	49.57	51.31	47.93	50.92	337200	50.92	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20260904	20.25	20.33	20.17	20.18	84900	20.0448	down	down	correct
DG.US	Dollar General Corporation	20260904	131.81	133.63	130.77	133.21	1710523	133.21	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20260904	235.38	238.915	235.38	237.14	798704	237.14	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20260904	2.36	2.37	2.36	2.36	67800	2.3419
DHI.US	D.R. Horton Inc	20260904	143.71	144.26	142.08	142.75	1665600	142.75	down	down	correct
DHT.US	DHT Holdings Inc	20260904	20.18	21.09	20.18	20.87	5255800	20.87	up	up	correct
DHX.US	DHI Group Inc	20260904	4.52	4.64	4.3	4.52	225174	4.52
DIN.US	Dine Brands Global Inc	20260904	32.01	32.74	31.57	31.68	216100	31.4577	down	down	correct
DIS.US	The Walt Disney Company	20260904	106.49	106.88	105.17	105.31	6103700	105.31	down	down	correct
DK.US	Delek US Holdings Inc	20260904	71.5	73.04	69.76	71.86	1420900	71.86	up	up	correct
DKL.US	Delek Logistics Partners LP	20260904	55.5	55.75	55.19	55.7	50200	55.7	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20260904	139.08	141.27	138.02	139.15	2191000	137.8436	up	up	correct
DLB.US	Dolby Laboratories Inc	20260904	61.45	61.96	60.91	61.96	598100	61.96	up	up	correct
DLR.US	PL	20260904	19.05	19.11	18.93	19.015	31640	18.6819	down	down	correct
DLX.US	Deluxe Corporation	20260904	24.03	24.3	23.84	24.29	819800	24.29	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20260904	13.87	13.88	13.81	13.83	79800	13.7101	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20260904	10.48	10.51	10.41	10.44	33900	10.3875	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20260904	10.14	10.14	10.06	10.08	34500	9.9559	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20260904	6.8	6.97	6.74	6.95	656200	6.95	up	up	correct
DNOW.US	NOW Inc	20260904	15.8	16.13	15.63	16.12	2069000	16.12	up	up	correct
DNP.US	DNP Select Income Fund Inc	20260904	10.79	10.8	10.71	10.74	530800	10.74	down	down	correct
DOC.US	Physicians Realty Trust	20260904	20.94	21.15	20.62	20.65	3167900	20.5462	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20260904	110.88	113.71	109.495	112.47	1505300	112.47	up	up	correct
DOCS.US	Doximity Inc.	20260904	26.77	27.03	26.31	26.35	1984200	26.35	down	down	correct
DOLE.US	Dole plc	20260904	13.81	14.09	13.8	14.01	809400	13.9202	up	up	correct
DOV.US	Dover Corporation	20260904	191.11	193.06	190.32	192.88	1358400	192.88	up	up	correct
DOW.US	Dow Inc	20260904	30.1	30.45	29.1	29.44	9411400	29.44	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20260904	14.14	14.2	14.08	14.13	51700	14.13	down	up	incorrect
DPZ.US	Domino's Pizza Inc	20260904	343.91	344.81	339.01	341.08	635000	338.9836	down	up	incorrect
DQ.US	Daqo New Energy Corp	20260904	12.6	12.69	12.28	12.31	611800	12.31	down	up	incorrect
DRD.US	DRDGOLD Limited	20260904	28.6	28.89	28.33	28.58	216100	27.802	down	up	incorrect
DRI.US	Darden Restaurants Inc	20260904	216.95	219.44	216.46	216.88	620100	216.88	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20260904	10.52	10.55	10.51	10.51	372200	10.3972	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20260904	5.73	5.75	5.72	5.72	30900	5.6892	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20260904	9.45	9.45	9.38	9.38	179978	9.2793	down	down	correct
DSX.US	PB	20260904	27.18	27.18	27.18	27.18	0	27.18
DT.US	Dynatrace Inc	20260904	52.67	53.06	51.84	51.9	4394300	51.9	down	down	correct
DTB.US	DTB	20260904	15.735	15.77	15.65	15.72	12000	15.72	down	down	correct
DTE.US	DTE Energy Company	20260904	136.29	137.67	135.59	136.08	1170200	134.8465	down	down	correct
DTF.US	DTF Tax	20260904	11.57	11.57	11.44	11.45	6100	11.417	down	down	correct
DTM.US	DT Midstream Inc	20260904	128.04	130.005	127.66	129.52	554434	128.6144	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20260904	19.4	19.57	19.352	19.48	31300	19.48	up	up	correct
DUK.US	PA	20260904	23.67	23.81	23.46	23.53	69059	23.53	down	down	correct
DUKB.US	Duke Energy Corp	20260904	21.92	22.04	21.9	21.94	34634	21.5781	up	up	correct
DV.US	DoubleVerify Holdings Inc	20260904	13.35	13.37	13.34	13.36	1219800	13.36	up	up	correct
DVA.US	DaVita Inc	20260904	180.97	184.13	179.95	183.99	473700	183.99	up	up	correct
DVN.US	Devon Energy Corporation	20260904	48.4	48.44	47.45	48.06	8853200	47.7507	down	down	correct
DX.US	PC	20260904	25.85	25.9016	25.85	25.9016	380	25.9016	up	up	correct
DXC.US	DXC Technology Company	20260904	11.48	11.83	11.41	11.66	1796900	11.66	up	up	correct
DY.US	Dycom Industries Inc	20260904	296.4	302.92	296.4	300.23	519800	300.23	up	up	correct
E.US	Eni S.p.A	20260904	54.24	54.24	53.45	53.58	378300	52.9573	down	up	incorrect
EAF.US	GrafTech International Ltd	20260904	6.38	6.488	6.08	6.2	496900	6.2	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20260904	19.5	19.69	19.35	19.65	19400	19.65	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20260904	4.38	4.38	4.34	4.36	327700	4.36	down	down	correct
EAT.US	Brinker International Inc	20260904	227.06	235.84	226.99	230.22	815400	230.22	up	up	correct
EBF.US	Ennis Inc	20260904	21.17	21.49	21.14	21.46	95200	21.46	up	up	correct
EBS.US	Emergent BioSolutions Inc	20260904	6.26	6.3	6.14	6.21	998600	6.21	down	down	correct
EC.US	Ecopetrol S.A	20260904	17.37	17.48	16.95	17.25	1710400	17.25	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20260904	15.31	15.37	15.255	15.26	327300	14.9763	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20260904	3.9	3.93	3.87	3.92	598400	3.8588	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20260904	25.075	25.098	24.86	24.86	2600	24.7264	down	down	correct
ECL.US	Ecolab Inc	20260904	275.87	280.5	275.25	279.28	1017332	278.54	up	up	correct
ECVT.US	Ecovyst Inc	20260904	10.17	10.23	10.11	10.21	776600	10.21	up	up	correct
ED.US	Consolidated Edison Inc	20260904	108.09	108.73	107.15	107.29	2188800	107.29	down	up	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20260904	5.88	5.91	5.84	5.91	178800	5.91	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20260904	5.25	5.31	5.25	5.31	84800	5.2512	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20260904	24.93	25.13	23.93	24.6	60000	24.6	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20260904	58.6	59.53	58.33	59.51	376800	59.51	up	up	correct
EEA.US	The European Equity Fund Inc	20260904	11	11.13	10.97	11.07	11500	11.07	up	up	correct
EFR.US	Eaton Vance Senior Floating	20260904	10.47	10.5	10.47	10.47	42900	10.4005
EFT.US	Eaton Vance Floating	20260904	10.66	10.67	10.61	10.65	93200	10.5781	down	down	correct
EFX.US	Equifax Inc	20260904	167.99	179.27	167.93	177.05	2736800	177.05	up	up	correct
EGHT.US	8x8 Inc	20260904	1.92	1.93	1.86	1.89	950900	1.89	down	down	correct
EGO.US	Eldorado Gold Corporation	20260904	42.72	43.38	42.33	43.02	1578500	43.02	up	up	correct
EGP.US	EastGroup Properties Inc	20260904	197.6	200.19	196.91	198.62	428600	198.62	up	up	correct
EGY.US	VAALCO Energy Inc	20260904	6.02	6.045	5.915	6	747600	6	down	up	incorrect
EHC.US	Encompass Health Corporation	20260904	121.53	122.62	121.53	121.79	517700	121.79	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20260904	5.75	5.75	5.69	5.7	213400	5.6285	down	down	correct
EIC.US	Eagle Point Income Company Inc	20260904	9.96	10.03	9.95	10	106100	9.891	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20260904	24.96	24.97	24.95	24.961	3700	24.857	up	up	correct
EIG.US	Employers Holdings Inc	20260904	49.45	50.03	49.45	49.65	159359	49.65	up	up	correct
EIX.US	Edison International	20260904	55.79	56.77	55.54	56.77	4693400	56.77	up	up	correct
EL.US	The Estée Lauder Companies Inc	20260904	100.51	104.18	100.45	103.86	4712900	103.86	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20260904	24.2	24.71	24	24.5	3718000	24.5	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20260904	19.44	19.8	19.35	19.42	26400	19.42	down	down	correct
ELF.US	e.l.f. Beauty Inc	20260904	107.07	109.81	106.093	109.67	1641000	109.67	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20260904	62.49	62.96	62.35	62.42	853200	61.8508	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20260904	10.42	10.46	10.38	10.4	155900	10.3015	down	down	correct
EME.US	EMCOR Group Inc	20260904	748.54	757.92	746.96	754.16	344600	754.16	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20260904	22.69	23.05	22.64	23	34600	22.7615	up	up	correct
EMN.US	Eastman Chemical Company	20260904	71.73	71.73	70.16	71.19	627200	70.2975	down	up	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20260904	54.7	55.62	53.59	54.28	41800	53.8635	down	up	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20260904	20.1	20.1	19.87	19.91	4700	19.91	down	down	correct
EMR.US	Emerson Electric Co	20260904	150.17	153.61	150.17	152.82	2036700	152.82	up	up	correct
ENB.US	Enbridge Inc	20260904	50.28	50.33	49.89	50.09	5017800	50.09	down	down	correct
ENIC.US	Enel Chile S.A	20260904	4.38	4.46	4.355	4.45	409200	4.45	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20260904	19.5	19.5	19.5	19.5	300	19.5
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20260904	20.86	20.86	20.8	20.8	2400	20.8	down	up	incorrect
ENS.US	EnerSys	20260904	181	184.02	179.96	181.91	375100	181.6118	up	up	correct
ENVA.US	Enova International Inc	20260904	230.27	235.825	230.27	230.58	146200	230.58	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20260904	6.68	6.71	6.65	6.67	103700	6.5197	down	down	correct
EOG.US	EOG Resources Inc	20260904	145	145.99	142.82	145.19	2636900	145.19	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20260904	20.07	20.16	20.01	20.02	40900	19.8841	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20260904	21.68	21.76	21.58	21.62	86700	21.4652	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20260904	17.1	17.1	16.8	16.84	20400	16.7684	down	down	correct
EP.US	PC	20260904	50.2	50.2	50.2	50.2	108	49.6086
EPAC.US	Enerpac Tool Group Corp	20260904	36.9	37.36	36.89	37.34	261900	37.34	up	up	correct
EPAM.US	EPAM Systems Inc	20260904	118.57	118.57	114.52	117.04	485400	117.04	down	up	incorrect
EPC.US	Edgewell Personal Care Company	20260904	28.21	29.15	28.15	28.87	509300	28.7137	up	up	correct
EPD.US	Enterprise Products Partners L.P	20260904	39.04	39.15	38.78	38.94	1597600	38.94	down	up	incorrect
EPR.US	PG	20260904	21.21	21.21	21.21	21.21	0	21.21
EPRT.US	Essential Properties Realty Trust Inc	20260904	29.62	29.97	29.57	29.64	1023800	29.64	up	up	correct
EQH.US	PC	20260904	16.44	16.44	16.26	16.27	26963	16.27	down	down	correct
EQNR.US	Equinor ASA	20260904	42.66	42.8	41.98	42.09	2828700	42.09	down	down	correct
EQS.US	Equus Total Return Inc	20260904	1.01	1.03	1.01	1.03	10900	1.03	up	down	incorrect
EQT.US	EQT Corporation	20260904	55.46	55.58	54.59	55.17	5233800	55.17	down	down	correct
ES.US	Eversource Energy	20260904	70.77	71.77	70.77	71.05	1695700	70.2238	up	down	incorrect
ESE.US	ESCO Technologies Inc	20260904	274.02	278.26	271.83	274.02	132500	274.02
ESI.US	Element Solutions Inc	20260904	35.06	36.13	35.06	36.01	4272514	36.01	up	up	correct
ESNT.US	Essent Group Ltd	20260904	69.44	69.44	68.71	69.18	897600	69.18	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20260904	4.36	4.56	4.36	4.54	2310100	4.503	up	up	correct
ESS.US	Essex Property Trust Inc	20260904	277.36	280.33	275.68	278.61	418800	278.61	up	up	correct
ESTC.US	Elastic N.V	20260904	95.14	96	91.45	91.81	1956500	91.81	down	down	correct
ETB.US	Eaton Vance Tax	20260904	15.58	15.75	15.52	15.61	58800	15.5032	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20260904	21.84	22.74	21.68	22.49	800400	22.49	up	up	correct
ETG.US	Eaton Vance Tax	20260904	24.06	24.18	23.99	24.08	79800	23.9461	up	up	correct
ETI.US	P	20260904	22.62	22.62	22.3629	22.5	765	22.5	down	down	correct
ETJ.US	Eaton Vance Risk	20260904	8.43	8.5	8.4	8.41	83500	8.3443	down	down	correct
ETN.US	Eaton Corporation plc	20260904	400.9	411.24	400.05	410.85	1889700	410.85	up	up	correct
ETO.US	Eaton Vance Tax	20260904	31.57	31.71	31.52	31.55	10200	31.372	down	down	correct
ETR.US	Entergy Corporation	20260904	106.92	108.09	106.92	107.27	2794800	107.27	up	up	correct
ETV.US	Eaton Vance Tax	20260904	15.29	15.42	15.24	15.33	98600	15.2304	up	up	correct
ETW.US	Eaton Vance Tax	20260904	9.82	9.86	9.82	9.85	201200	9.7826	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20260904	18.14	18.19	18.09	18.15	19300	18.0722	up	up	correct
ETY.US	Eaton Vance Tax	20260904	14.53	14.53	14.4	14.44	166600	14.339	down	down	correct
EVC.US	Entravision Communications Corporation	20260904	8.47	8.63	8.26	8.42	912500	8.3682	down	up	incorrect
EVF.US	Eaton Vance Senior Income Trust	20260904	4.94	4.95	4.94	4.94	34900	4.9071
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20260904	10.57	10.68	10.53	10.58	22900	10.5053	up	up	correct
EVH.US	Evolent Health Inc	20260904	4.23	4.345	4.15	4.32	1728600	4.32	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20260904	10.6	10.62	10.52	10.62	27900	10.568	up	up	correct
EVR.US	Evercore Inc	20260904	294.01	298.41	291.81	297.92	332400	297.92	up	up	correct
EVRG.US	Evergy Inc	20260904	81.12	82.33	81.11	81.54	1786400	81.54	up	up	correct
EVT.US	Eaton Vance Tax	20260904	28.85	29.14	28.72	29.08	87100	28.9123	up	up	correct
EVTC.US	EVERTEC Inc	20260904	30.09	30.65	29.85	30.35	283000	30.35	up	up	correct
EW.US	Edwards Lifesciences Corporation	20260904	90.21	90.21	88.4	89.9	2635300	89.9	down	down	correct
EXG.US	Eaton Vance Tax	20260904	10	10.01	9.94	10	257900	9.9318
EXK.US	Endeavour Silver Corp	20260904	11.16	11.34	10.97	11.12	8656700	11.12	down	up	incorrect
EXP.US	Eagle Materials Inc	20260904	193.15	195.66	192.54	194.48	244500	194.2174	up	down	incorrect
EXR.US	Extra Space Storage Inc	20260904	140.25	141.84	139.14	139.25	967300	137.6317	down	up	incorrect
F.US	PC	20260904	19.77	19.85	19.24	19.36	213092	19.36	down	down	correct
FACT.US	Freedom Acquisition I Corp	20260904	10.7	10.7	10.7	10.7	3600	10.7
FAF.US	First American Financial Corporation	20260904	75.54	75.63	72.19	72.75	1218100	72.75	down	down	correct
FBK.US	FB Financial Corporation	20260904	56.74	57.43	56.645	56.99	295300	56.99	up	up	correct
FBP.US	First BanCorp	20260904	28.42	28.66	28.42	28.51	675100	28.51	up	up	correct
FBRT.US	P	20260904	19.54	19.7	19.52	19.615	37827	19.615	up	up	correct
FC.US	Franklin Covey Co	20260904	18.31	19.1	18.21	19.02	64300	19.02	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20260904	21.14	21.43	21.14	21.34	746900	21.34	up	up	correct
FCN.US	FTI Consulting Inc	20260904	150.93	152.41	148.99	151.7	280100	151.7	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20260904	24.84	25.1	24.84	24.93	586700	24.93	up	up	correct
FCX.US	Freeport	20260904	71.72	73.29	71.45	72.73	7265300	72.73	up	up	correct
FDS.US	FactSet Research Systems Inc	20260904	305.72	306.11	299.57	301.96	633305	301.96	down	down	correct
FDX.US	FedEx Corporation	20260904	323.75	325.05	321.09	322.52	1971800	321.2588	down	down	correct
FE.US	FirstEnergy Corp	20260904	46.75	47.24	46.655	46.77	3992219	46.77	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20260904	10.43	10.43	10.43	10.43	75	10.43
FENG.US	Phoenix New Media Limited	20260904	1.48	1.48	1.48	1.48	700	1.48
FERG.US	Ferguson plc	20260904	222.2	230.17	222.1	228.41	1166800	228.41	up	up	correct
FET.US	Forum Energy Technologies Inc	20260904	81.11	82	77.1	80.29	269400	80.29	down	down	correct
FF.US	FutureFuel Corp	20260904	5.31	5.31	5.15	5.26	354000	5.26	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20260904	23.32	23.39	23.3	23.33	18900	22.9011	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20260904	15.74	15.81	15.73	15.78	124500	15.6734	up	up	correct
FHI.US	Federated Hermes Inc	20260904	61.38	62.86	61.21	62.4	433300	62.4	up	down	incorrect
FHN.US	PE	20260904	23.2	23.55	23.2	23.37	3513	23.37	up	down	incorrect
FICO.US	Fair Isaac Corporation	20260904	934.39	954.08	885	932.26	1430000	932.26	down	up	incorrect
FIGS.US	FIGS Inc.	20260904	14.87	15.2	14.39	14.42	3485436	14.42	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20260904	12.62	12.725	12.54	12.6	138300	12.4828	down	down	correct
FINV.US	FinVolution Group	20260904	3.28	3.455	3.27	3.39	1245600	3.39	up	up	correct
FIS.US	Fidelity National Information Services Inc	20260904	41.6	42.05	40.945	41.89	6658720	41.4115	up	up	correct
FIX.US	Comfort Systems USA Inc	20260904	1598.16	1634.88	1590	1610.34	276900	1610.34	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20260904	16.48	16.51	16.45	16.46	14900	16.3505	down	down	correct
FLNG.US	FLEX LNG Ltd	20260904	31.24	31.615	31.17	31.51	449100	31.51	up	up	correct
FLO.US	Flowers Foods Inc	20260904	6.36	6.45	6.27	6.27	5666100	6.1417	down	down	correct
FLOW.US	SPX FLOW Inc	20260904	44.97	44.97	44.58	44.594	27900	44.594	down	down	correct
FLR.US	Fluor Corporation	20260904	57.29	57.88	55.01	56.16	2251700	56.16	down	down	correct
FLS.US	Flowserve Corporation	20260904	77.06	78.22	75.98	76.64	2058600	76.4183	down	down	correct
FMC.US	FMC Corporation	20260904	12.95	13.09	12.65	12.97	2583600	12.97	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20260904	10.98	10.98	10.865	10.9	11723	10.8529	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20260904	22.66	22.78	22.56	22.66	480300	22.66
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20260904	120.5	121.54	120.26	120.41	179500	120.41	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20260904	11.73	11.73	11.43	11.43	8600	11.43	down	down	correct
FN.US	Fabrinet	20260904	402.32	412.54	399.95	407.4	578300	407.4	up	up	correct
FND.US	Floor & Decor Holdings Inc	20260904	49.09	50.65	48.8	50.23	1876000	50.23	up	up	correct
FNF.US	Fidelity National Financial Inc	20260904	46.68	47.1	45.65	45.78	2969800	45.2343	down	down	correct
FNV.US	Franco	20260904	263.41	269.07	263.14	266.18	462500	265.7388	up	up	correct
FOA.US	Finance Of America Companies Inc	20260904	17.15	17.6	16.94	17.16	46640	17.16	up	up	correct
FOF.US	Cohen & Steers Closed	20260904	13.4	13.48	13.39	13.39	28400	13.3015	down	down	correct
FOR.US	Forestar Group Inc	20260904	27.71	28.02	27.65	27.89	106300	27.89	up	up	correct
FOUR.US	Shift4 Payments Inc	20260904	44.34	46.64	43.62	45.94	2051000	45.94	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20260904	17.52	17.56	17.38	17.45	107400	17.45	down	down	correct
FPH.US	Five Point Holdings LLC	20260904	5.1	5.16	5.07	5.16	85000	5.16	up	up	correct
FPI.US	Farmland Partners Inc	20260904	10.51	10.71	10.5	10.65	522300	10.65	up	up	correct
FR.US	First Industrial Realty Trust Inc	20260904	60.83	62.13	60.8	61.85	1055900	61.85	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20260904	10.96	10.96	10.85	10.88	177900	10.7541	down	down	correct
FRO.US	Frontline Ltd	20260904	45.86	47.04	45.68	46.12	3088100	43.2092	up	up	correct
FRT.US	PC	20260904	19.0001	19.28	18.8	19.28	3703	19.28	up	up	correct
FSK.US	FS KKR Capital Corp	20260904	12.24	12.54	12.22	12.44	1259500	11.9839	up	up	correct
FSLY.US	Fastly Inc	20260904	20.86	21.03	20.37	20.59	2420300	20.59	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20260904	12.29	12.51	12.15	12.31	4818500	12.31	up	up	correct
FSS.US	Federal Signal Corporation	20260904	116.49	119.53	116.49	119.28	326100	119.28	up	up	correct
FT.US	Franklin Universal Trust	20260904	7.67	7.71	7.65	7.69	42900	7.6448	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20260904	13.32	13.32	13.11	13.25	72300	13.25	down	down	correct
FTI.US	TechnipFMC plc	20260904	79.28	79.9	78.69	79.84	2393900	79.84	up	up	correct
FTK.US	Flotek Industries Inc	20260904	23.64	24.1	22.95	23.54	258700	23.54	down	down	correct
FTS.US	Fortis Inc	20260904	55.25	55.76	55.22	55.26	478155	55.26	up	up	correct
FTV.US	Fortive Corporation	20260904	57.18	57.46	56.83	56.94	2249900	56.94	down	down	correct
FUBO.US	fuboTV Inc	20260904	11.5	11.715	11.035	11.25	1198600	11.25	down	up	incorrect
FUL.US	H.B. Fuller Company	20260904	53.06	54.11	52.86	53.89	382300	53.89	up	down	incorrect
FUN.US	Cedar Fair L.P	20260904	15.04	15.62	14.96	15.51	2010300	15.51	up	down	incorrect
FVRR.US	Fiverr International Ltd	20260904	9.2	9.295	9.11	9.25	280480	9.25	up	down	incorrect
G.US	Genpact Limited	20260904	37.53	37.77	36.92	37.32	1435400	37.1188	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20260904	5.7	5.71	5.66	5.67	500000	5.5154	down	down	correct
GAM.US	PB	20260904	24.78	24.82	24.78	24.8177	3054	24.4438	up	up	correct
GATX.US	GATX Corporation	20260904	176.45	179.045	176.45	178.11	125749	177.4425	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20260904	13.6	13.74	13.6	13.65	80000	13.5214	up	up	correct
GBX.US	The Greenbrier Companies Inc	20260904	42.56	43.3	42.56	43.26	253500	43.26	up	up	correct
GCO.US	Genesco Inc	20260904	33.7	36.11	33.26	35.81	332400	35.81	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20260904	4.57	4.57	4.54	4.56	15810	4.4387	down	down	correct
GD.US	General Dynamics Corporation	20260904	361.58	366.47	358.04	359.39	1080200	359.39	down	down	correct
GDDY.US	GoDaddy Inc	20260904	102.29	102.97	100.07	101.31	1622243	101.31	down	down	correct
GDL.US	The GDL Fund	20260904	8.42	8.46	8.42	8.42	13000	8.2999
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20260904	10.09	10.12	10.08	10.1	54200	9.9739	up	up	correct
GDOT.US	Green Dot Corporation	20260904	13.23	13.4	13.23	13.33	329100	13.33	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20260904	30.21	30.33	29.97	29.98	60700	29.8259	down	down	correct
GE.US	General Electric Company	20260904	332.24	337.21	332.24	337.12	2511000	337.12	up	down	incorrect
GEF.US	Greif Inc	20260904	84.71	85.98	84.71	85	329800	84.3643	up	down	incorrect
GEL.US	Genesis Energy L.P	20260904	16.17	16.22	15.8	15.85	358000	15.85	down	up	incorrect
GENI.US	Genius Sports Limited	20260904	7.59	7.62	7.385	7.49	3138136	7.49	down	up	incorrect
GEO.US	The GEO Group Inc	20260904	30.7	31.9	30.17	31.77	1475900	31.77	up	down	incorrect
GF.US	The New Germany Fund Inc	20260904	11.5	11.65	11.48	11.5	8200	11.5
GFF.US	Griffon Corporation	20260904	97.52	99.73	96.995	99.68	279078	99.68	up	up	correct
GFI.US	Gold Fields Limited	20260904	47.63	48.39	47.34	47.4	4358500	46.3478	down	up	incorrect
GFL.US	GFL Environmental Inc	20260904	42.89	43.82	42.85	43.73	2143600	43.73	up	down	incorrect
GGB.US	Gerdau S.A	20260904	4.99	5.03	4.95	4.97	7659700	4.97	down	up	incorrect
GGG.US	Graco Inc	20260904	77.49	78.24	77.09	77.88	1333200	77.88	up	down	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20260904	31.62	31.622	31.62	31.622	100	31.622	up	down	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20260904	4.07	4.08	4.05	4.06	281700	3.9794	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20260904	16.17	16.27	16.17	16.25	6700	16.0373	up	up	correct
GHC.US	Graham Holdings Company	20260904	1116.01	1136.82	1115.63	1135.89	32961	1135.89	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20260904	1.05	1.1	1.05	1.08	11100	1.08	up	up	correct
GHLD.US	Guild Holdings Company	20260904	69.32	69.32	68.81	68.81	6839	68.81	down	down	correct
GHM.US	Graham Corporation	20260904	86.43	89.32	86.43	87.78	133400	87.78	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20260904	11.49	11.55	11.48	11.49	232100	11.3847
GIB.US	CGI Inc	20260904	73.74	74.15	72.83	73.65	501724	73.65	down	down	correct
GIC.US	Global Industrial Company	20260904	39.14	40	38.82	39.81	125900	39.81	up	up	correct
GIL.US	Gildan Activewear Inc	20260904	53.09	54.53	53.09	53.4	859100	53.4	up	up	correct
GIS.US	General Mills Inc	20260904	39	39.1	38.28	38.29	7939400	38.29	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20260904	9.44	9.44	9.44	9.44	1200	9.44
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20260904	24.5	24.5	24.5	24.5	0	24.3948
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20260904	24.72	24.72	24.72	24.72	1000	24.624
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20260904	23.315	23.315	23.315	23.315	470	23.2162
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20260904	23.23	23.24	23.22	23.22	1200	23.22	down	down	correct
GKOS.US	Glaukos Corporation	20260904	177.8	181.52	175.135	177.47	572538	177.47	down	down	correct
GL.US	PD	20260904	14.7	14.89	14.48	14.61	18269	14.61	down	up	incorrect
GLOB.US	Globant S.A	20260904	39.815	39.815	38.34	39.13	1016600	39.13	down	up	incorrect
GLOP.US	PC	20260904	25.65	25.9	25.65	25.89	4733	25.2926	up	down	incorrect
GLW.US	Corning Incorporated	20260904	148.54	154.59	147.02	154.3	8554800	154.3	up	up	correct
GM.US	General Motors Company	20260904	86.41	87.76	85.69	87.76	5440300	87.76	up	up	correct
GME.US	GameStop Corp	20260904	19.33	19.5	19.04	19.16	7146400	19.16	down	down	correct
GMED.US	Globus Medical Inc	20260904	77.23	78.685	77.07	78.29	1123661	78.29	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20260904	27.26	27.817	27.26	27.65	657400	27.65	up	up	correct
GNL.US	PB	20260904	22.36	22.5	22.28	22.31	2385	22.31	down	up	incorrect
GNRC.US	Generac Holdings Inc	20260904	183.83	187.645	183.821	187.35	605786	187.35	up	down	incorrect
GNT.US	PA	20260904	19.86	19.86	19.86	19.86	0	19.5243
GNW.US	Genworth Financial Inc	20260904	10.37	10.45	10.32	10.35	3805600	10.35	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20260904	9.34	9.41	9.34	9.38	1606963	9.1907	up	up	correct
GOLD.US	Barrick Gold Corporation	20260904	41	46.295	41	46.13	1401900	44.9719	up	up	correct
GOLF.US	Acushnet Holdings Corp	20260904	86.74	87.61	86.38	86.88	263400	86.88	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20260904	8.06	8.28	8.06	8.14	425200	8.14	up	up	correct
GOTU.US	Gaotu Techedu Inc	20260904	2.21	2.28	2.185	2.2	464300	2.2	down	down	correct
GPC.US	Genuine Parts Company	20260904	135.52	138.2	135.52	138.08	737200	138.08	up	up	correct
GPI.US	Group 1 Automotive Inc	20260904	284.45	306.41	284.45	300.76	486000	300.76	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20260904	20.43	20.45	20.13	20.21	12800	20.21	down	up	incorrect
GPK.US	Graphic Packaging Holding Company	20260904	10.54	10.63	10.4	10.43	6206600	10.3095	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20260904	1.1	1.105	1.04	1.04	561500	1.04	down	down	correct
GPN.US	Global Payments Inc	20260904	90.79	94.08	90.185	92.54	2970593	92.2787	up	up	correct
GPOR.US	Gulfport Energy Corporation	20260904	180.98	180.98	177.345	179.4	211508	179.4	down	up	incorrect
GPRK.US	GeoPark Limited	20260904	11.77	11.92	11.44	11.56	1310100	11.56	down	down	correct
GRC.US	The Gorman	20260904	74.83	76.3	74.54	75.34	103400	75.34	up	down	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20260904	10.02	10.06	10.02	10.03	7600	9.8549	up	up	correct
GS.US	The Goldman Sachs Group Inc	20260904	1031.09	1041.2	1024.63	1038.61	1429000	1038.61	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20260904	9.85	10.06	9.85	9.98	538000	9.98	up	up	correct
GSK.US	GlaxoSmithKline plc	20260904	49.7	50.06	49.66	49.89	2286800	49.89	up	up	correct
GSL.US	PB	20260904	26.75	26.8227	26.72	26.72	6073	26.1741	down	down	correct
GTES.US	Gates Industrial Corporation plc	20260904	25.16	25.99	25.16	25.95	1274400	25.95	up	up	correct
GTN.US	Gray Television Inc	20260904	4.96	4.97	4.88	4.95	545900	4.8695	down	down	correct
GTNA.US	Gray Television Inc	20260904	6.15	6.15	5.97	5.97	577	5.97	down	up	incorrect
GTY.US	Getty Realty Corp	20260904	32.45	32.75	32.33	32.53	258100	31.9843	up	up	correct
GUG.US	GUG	20260904	15.42	15.515	15.4	15.45	51700	15.3242	up	down	incorrect
GUT.US	The Gabelli Utility Trust	20260904	6.52	6.55	6.48	6.53	93200	6.4765	up	up	correct
GVA.US	Granite Construction Incorporated	20260904	119.39	120.99	118.44	119.3	312200	119.3	down	down	correct
GWRE.US	Guidewire Software Inc	20260904	167.55	168.8899	157.05	162.42	4709354	162.42	down	down	correct
GWW.US	W.W. Grainger Inc	20260904	1312.66	1330.62	1312.52	1324.49	175400	1324.49	up	up	correct
H.US	Hyatt Hotels Corporation	20260904	165.51	167.46	165.31	165.85	623000	165.85	up	down	incorrect
HAE.US	Haemonetics Corporation	20260904	101.59	103.565	101.51	102.92	425087	102.92	up	up	correct
HAL.US	Halliburton Company	20260904	36.9	37.46	36.89	37.07	12547000	37.07	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20260904	38.02	38.82	37.64	38.34	1905400	38.34	up	up	correct
HAYW.US	Hayward Holdings Inc	20260904	13.62	13.965	13.62	13.92	1326900	13.92	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20260904	32.055	32.055	30.52	31	58300	31	down	down	correct
HBM.US	Hudbay Minerals Inc	20260904	27.14	27.98	27.1	27.43	2074797	27.4234	up	up	correct
HCA.US	HCA Healthcare Inc	20260904	404.3	419.57	401	405	971300	404.2546	up	up	correct
HCC.US	Warrior Met Coal Inc	20260904	103.09	106.19	101.7501	104.45	398398	104.45	up	up	correct
HCI.US	HCI Group Inc	20260904	187.82	189.77	186.08	187.64	143900	187.64	down	down	correct
HCXY.US	Hercules Capital Inc	20260904	25.02	25.17	25.02	25.02	3400	25.02
HD.US	The Home Depot Inc	20260904	316.7	321.8	316.1	321.05	2262388	321.05	up	up	correct
HDB.US	HDFC Bank Limited	20260904	23.25	23.4	23.13	23.18	8545200	23.18	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20260904	11.04	11.14	11	11.09	2814200	11.09	up	up	correct
HEI.US	HEICO Corporation	20260904	323.24	327.51	322	325.48	477500	325.48	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20260904	11.8	11.89	11.8	11.86	20200	11.6051	up	up	correct
HESM.US	Hess Midstream LP	20260904	39.8	40.045	39.36	39.91	1407300	39.91	up	up	correct
HFRO.US	PA	20260904	16.42	16.47	16.42	16.45	5903	16.1093	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20260904	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20260904	7.43	7.45	7.39	7.41	66100	7.324	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20260904	42.04	42.295	41.66	42.05	601278	42.05	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20260904	138.93	139.65	138.04	138.37	1607100	138.37	down	up	incorrect
HII.US	Huntington Ingalls Industries Inc	20260904	288.14	290.15	284.06	285.93	311300	285.93	down	up	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20260904	3.48	3.48	3.46	3.46	202900	3.4234	down	down	correct
HIPO.US	Hippo Holdings Inc	20260904	33.58	34.07	33.205	33.87	116200	33.87	up	up	correct
HIW.US	Highwoods Properties Inc	20260904	30.75	31.4	30.7	31.19	1107700	31.19	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20260904	3.86	3.89	3.86	3.88	230228	3.8294	up	up	correct
HL.US	PB	20260904	72.99	72.99	72.99	72.99	0	72.0783
HLF.US	Herbalife Nutrition Ltd	20260904	12.03	12.45	11.9	12.38	1055800	12.38	up	down	incorrect
HLI.US	Houlihan Lokey Inc	20260904	134.79	137.21	133.935	137.11	720510	137.11	up	down	incorrect
HLIO.US	Helios Technologies Inc.	20260904	71.9	73.32	71.21	71.62	421800	71.62	down	up	incorrect
HLLY.US	WS	20260904	3.08	3.11	3.04	3.05	506519	3.05	down	up	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20260904	312.5	315.37	310.66	311.18	1572402	311.18	down	down	correct
HMC.US	Honda Motor Co. Ltd	20260904	32.54	32.73	32.36	32.67	712700	32.67	up	down	incorrect
HMN.US	Horace Mann Educators Corporation	20260904	51.53	51.82	50.8	50.94	273600	50.5696	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20260904	20.22	20.55	20.17	20.27	3223200	20.27	up	up	correct
HNI.US	HNI Corporation	20260904	48	49.74	47.98	49.66	369500	49.66	up	up	correct
HOG.US	Harley	20260904	27.49	28.86	27.49	28.3	1296900	28.1072	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20260904	29.88	30.28	29.88	30.15	1036500	30.15	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20260904	121.15	124.17	120.15	122.79	99900	122.79	up	up	correct
HP.US	Helmerich & Payne Inc	20260904	44.59	44.82	44	44.36	863800	44.36	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20260904	53.85	54.64	51.49	52	30210400	51.8688	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20260904	15.39	15.4	15.27	15.28	45200	15.1533	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20260904	15.73	15.77	15.67	15.69	35200	15.5625	down	down	correct
HPQ.US	HP Inc	20260904	31.95	32.78	31.63	32.64	13302000	32.3259	up	down	incorrect
HPS.US	John Hancock Preferred Income Fund III	20260904	13.72	13.74	13.57	13.61	76500	13.497	down	down	correct
HQH.US	Tekla Healthcare Investors	20260904	22.61	22.65	22.47	22.56	79500	22.56	down	down	correct
HQL.US	Tekla Life Sciences Investors	20260904	20.76	20.76	20.48	20.64	110700	20.64	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20260904	19.18	19.39	19.12	19.12	1916300	19.12	down	down	correct
HRB.US	H&R Block Inc	20260904	50.53	50.92	48.63	49.06	1251100	49.06	down	down	correct
HRI.US	Herc Holdings Inc	20260904	136.25	142.52	136.09	140.92	448100	140.92	up	down	incorrect
HRL.US	Hormel Foods Corporation	20260904	21.56	21.87	21.51	21.54	3815000	21.54	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20260904	34.52	34.84	33.57	33.95	469700	33.95	down	up	incorrect
HSBC.US	HSBC Holdings plc	20260904	106.47	107.43	106.37	107.11	1208700	107.11	up	down	incorrect
HSY.US	The Hershey Company	20260904	173.42	174.88	172.84	173.15	1494400	173.15	down	down	correct
HTD.US	John Hancock Tax	20260904	25.02	25.31	25.02	25.16	32100	25.0004	up	up	correct
HTGC.US	Hercules Capital Inc	20260904	17.62	17.8	17.6	17.63	743400	17.63	up	down	incorrect
HTH.US	Hilltop Holdings Inc	20260904	38.64	39.31	38.64	39.24	216700	39.24	up	down	incorrect
HTZ.US	Hertz Global Holdings Inc Common Stock	20260904	2.28	2.32	2.24	2.3	8713100	2.3	up	up	correct
HUBB.US	Hubbell Incorporated	20260904	459.8	468.59	458.46	460.72	532647	460.72	up	down	incorrect
HUBS.US	HubSpot Inc	20260904	247.1	250.84	240.1	247.6	705500	247.6	up	up	correct
HUM.US	Humana Inc	20260904	404.34	409.06	398.59	401.54	783104	401.54	down	down	correct
HUN.US	Huntsman Corporation	20260904	9.39	9.71	9.28	9.62	1642700	9.5295	up	up	correct
HUYA.US	HUYA Inc	20260904	2.11	2.15	2.1	2.12	1776300	2.12	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20260904	27.64	28.63	27.64	28.56	106800	28.56	up	up	correct
HWM.US	Howmet Aerospace Inc	20260904	260	263.34	258.15	259.27	2823200	259.27	down	down	correct
HXL.US	Hexcel Corporation	20260904	92.14	93.14	91.67	91.98	512900	91.98	down	down	correct
HY.US	Hyster	20260904	33.9	35.8	33.49	35.75	110538	35.75	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20260904	10.34	10.37	10.31	10.31	34100	10.2134	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20260904	8.26	8.28	8.24	8.24	951867	8.1605	down	down	correct
HZO.US	MarineMax Inc	20260904	52.17	52.28	52.1	52.16	1223200	52.16	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20260904	8.87	9.01	8.87	8.94	35600	8.94	up	up	correct
IAG.US	IAMGOLD Corporation	20260904	20.26	20.75	20.26	20.48	2149200	20.48	up	up	correct
IBM.US	International Business Machines Corporation	20260904	233.33	236.17	231.68	234.89	3721100	234.89	up	up	correct
IBN.US	ICICI Bank Limited	20260904	30.23	30.38	30.17	30.3	3310300	30.3	up	up	correct
IBP.US	Installed Building Products Inc	20260904	237.7	243.59	235.95	238.57	228010	238.1055	up	up	correct
ICE.US	Intercontinental Exchange Inc	20260904	162.14	162.56	161.05	161.26	3184100	160.7256	down	down	correct
ICL.US	ICL Group Ltd	20260904	5.79	5.88	5.77	5.87	883200	5.87	up	up	correct
IDA.US	IDACORP Inc	20260904	135.26	136.91	135.26	135.7	274500	135.7	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20260904	13.06	13.08	12.98	13.04	41700	13.04	down	down	correct
IDT.US	IDT Corporation	20260904	68.7	69.06	67.49	68.83	118000	68.83	up	up	correct
IEX.US	IDEX Corporation	20260904	222.83	224.42	221.57	223.74	450100	223.74	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20260904	85.46	86.63	85.46	86.35	1476500	85.9432	up	up	correct
IFN.US	The India Fund Inc	20260904	11.48	11.54	11.48	11.5	60300	11.5	up	up	correct
IFS.US	Intercorp Financial Services Inc	20260904	55.83	56.105	55.26	55.74	84380	55.74	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20260904	10.57	10.6	10.5	10.54	72100	10.54	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20260904	6.53	6.55	6.45	6.45	385800	6.45	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20260904	15.89	15.89	15.68	15.78	21699	15.7111	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20260904	1.5033	1.51	1.4967	1.4967	173400	4.4246	down	down	correct
IH.US	iHuman Inc	20260904	1.22	1.22	1.22	1.22	1852	1.22
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20260904	7.62	7.74	7.62	7.73	72800	7.73	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20260904	160.38	161.12	159.73	159.95	156300	159.95	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20260904	23	23.09	22.97	23.08	47300	23.08	up	up	correct
IIIN.US	Insteel Industries Inc	20260904	30.81	31.35	30.81	31.26	82800	31.2292	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20260904	12.36	12.39	12.32	12.39	97600	12.3112	up	up	correct
IIPR.US	PA	20260904	25.06	25.06	24.98	24.98	7525	24.98	down	down	correct
IMAX.US	IMAX Corporation	20260904	52.52	53.17	51.63	51.64	460900	51.64	down	down	correct
INFO.US	IHS Markit Ltd	20260904	28.285	28.34	28.255	28.292	26000	28.292	up	up	correct
INFY.US	Infosys Limited	20260904	11.94	11.98	11.615	11.7	19837896	11.7	down	down	correct
ING.US	ING Groep N.V	20260904	37	37.3	37	37.18	1375300	37.18	up	up	correct
INGR.US	Ingredion Incorporated	20260904	100.88	102.51	100.39	101.26	590000	101.26	up	up	correct
INN.US	Summit Hotel Properties Inc	20260904	5.67	5.81	5.64	5.79	703100	5.79	up	up	correct
INSP.US	Inspire Medical Systems Inc	20260904	61	63.43	60	63.08	425700	63.08	up	up	correct
INVH.US	Invitation Homes Inc	20260904	28.31	28.615	28.24	28.39	2523400	28.0737	up	down	incorrect
IONQ.US	WS	20260904	39.07	39.73	38.83	39.52	13112245	39.52	up	up	correct
IP.US	International Paper Company	20260904	36.39	37.76	36.36	37.24	3906500	37.24	up	up	correct
IPI.US	Intrepid Potash Inc	20260904	40.02	41.05	39.03	40.51	179100	40.51	up	down	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20260904	9.93	9.96	9.92	9.95	52300	9.8864	up	down	incorrect
IQV.US	IQVIA Holdings Inc	20260904	268.48	271.8	262.6	267.77	1197800	267.77	down	down	correct
IR.US	Ingersoll Rand Inc	20260904	75.3	76.646	75.3	76.36	3840300	76.36	up	up	correct
IRM.US	Iron Mountain Incorporated	20260904	114.57	117.13	114.57	116.86	1342600	115.959	up	up	correct
IRT.US	Independence Realty Trust Inc	20260904	16.01	16.28	15.96	16.09	1564800	16.09	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20260904	12.35	12.36	12.21	12.24	119400	12.1355	down	down	correct
IT.US	Gartner Inc	20260904	192.68	192.68	184.84	186.42	839500	186.42	down	down	correct
ITGR.US	Integer Holdings Corporation	20260904	125.84	126.8	125.84	126.5	1611000	126.5	up	up	correct
ITT.US	ITT Inc	20260904	204.7	206.89	202.46	204.33	502100	203.9386	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20260904	8.05	8.28	8.05	8.15	15712700	8.15	up	up	correct
ITW.US	Illinois Tool Works Inc	20260904	270.94	273.86	269.35	270.12	1044200	270.12	down	down	correct
IVR.US	PC	20260904	24.61	24.61	24.4	24.4	6863	24.4	down	down	correct
IVT.US	Inventrust Properties Corp	20260904	32.19	32.915	32.19	32.63	511200	32.63	up	up	correct
IVZ.US	Invesco Ltd	20260904	32.32	33.34	32.3	33.07	2860600	33.07	up	up	correct
IX.US	ORIX Corporation	20260904	40.33	40.33	39.88	39.94	296000	39.94	down	down	correct
J.US	Jacobs Engineering Group Inc	20260904	145.8	147.37	145	146.23	703700	146.23	up	up	correct
JBGS.US	JBG SMITH Properties	20260904	11.72	12	11.65	11.7	676700	11.7	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20260904	25.65	25.65	25.65	25.65	0	25.65
JBL.US	Jabil Inc	20260904	309.43	315.72	307.22	310.57	714200	310.57	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20260904	17.2	17.21	17.03	17.13	30100	16.7634	down	down	correct
JCI.US	Johnson Controls International plc	20260904	142.15	144.97	142.15	144.94	3105634	144.5354	up	up	correct
JEF.US	Jefferies Financial Group Inc	20260904	54.56	56.14	54.13	55.23	1767700	55.23	up	down	incorrect
JELD.US	JELD	20260904	2.27	2.4	2.235	2.3	2816000	2.3	up	down	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20260904	7.56	7.7	7.54	7.63	771098	7.551	up	up	correct
JGH.US	Nuveen Global High Income Fund	20260904	12.42	12.425	12.37	12.41	26832	12.3041	down	down	correct
JHI.US	John Hancock Investors Trust	20260904	13.16	13.2632	13.11	13.17	32103	12.8712	up	up	correct
JHS.US	John Hancock Income Securities Trust	20260904	10.88	10.88	10.85	10.86	10800	10.7036	down	down	correct
JHX.US	James Hardie Industries plc	20260904	29.51	30.43	29.41	30.39	8275000	30.39	up	up	correct
JILL.US	J.Jill Inc	20260904	19.14	20.42	18.95	19.98	92400	19.9068	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20260904	12.14	12.2441	11.95	11.98	890469	11.98	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20260904	357.96	364.5	355.52	362.36	240900	362.36	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20260904	16.82	16.92	16.82	16.85	11300	16.6937	up	up	correct
JMIA.US	Jumia Technologies AG	20260904	7.08	7.325	7.08	7.29	812700	7.29	up	up	correct
JMM.US	Nuveen Multi	20260904	5.76	5.79	5.76	5.79	2200	5.76	up	up	correct
JNJ.US	Johnson & Johnson	20260904	275.13	277.8	274.75	275.23	4320100	275.23	up	up	correct
JOE.US	The St. Joe Company	20260904	65.79	66.53	65.73	66.11	148100	66.11	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20260904	12.82	12.82	12.74	12.82	31000	12.7209
JPC.US	Nuveen Preferred & Income Opportunities Fund	20260904	7.36	7.37	7.31	7.33	1780700	7.2647	down	down	correct
JPM.US	PL	20260904	17.98	18	17.9	17.94	201181	17.94	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20260904	4.76	4.77	4.75	4.77	359500	4.7193	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20260904	12.26	12.26	12.1	12.14	123000	12.004	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20260904	8.26	8.31	8.14	8.17	26800	7.9764	down	down	correct
KAI.US	Kadant Inc	20260904	295.89	299.42	291.34	298.76	60400	298.76	up	up	correct
KB.US	KB Financial Group Inc	20260904	128.5	128.68	127	128.68	189200	128.68	up	up	correct
KBH.US	KB Home	20260904	52.12	52.57	51.75	52.25	584700	52.25	up	up	correct
KBR.US	KBR Inc	20260904	36.69	37.12	36.38	36.82	1036100	36.6549	up	up	correct
KEN.US	Kenon Holdings Ltd	20260904	67.26	69.42	67.26	69.18	18900	69.18	up	up	correct
KEP.US	Korea Electric Power Corporation	20260904	11.8	11.99	11.79	11.94	1119500	11.94	up	up	correct
KEX.US	Kirby Corporation	20260904	142.58	143.13	139.26	140.77	418000	140.77	down	down	correct
KEY.US	PK	20260904	20.3	20.34	20.2	20.245	84644	20.245	down	down	correct
KEYS.US	Keysight Technologies Inc	20260904	326.1	329.8	324.2	327.21	605800	327.21	up	up	correct
KF.US	The Korea Fund Inc	20260904	65.14	67.32	65.14	67.18	40700	67.18	up	up	correct
KFY.US	Korn Ferry	20260904	84.09	85.68	83.17	85.35	621600	84.7385	up	up	correct
KGC.US	Kinross Gold Corporation	20260904	30.88	31.31	30.66	30.87	5275200	30.87	down	down	correct
KIM.US	PM	20260904	20.43	20.56	20.3	20.33	46708	20.33	down	up	incorrect
KIO.US	KKR Income Opportunities Fund	20260904	11.05	11.07	11.01	11.03	80900	10.9071	down	down	correct
KKRS.US	KKRS	20260904	15.9	16.1	15.9	16.1	32900	15.8057	up	up	correct
KMB.US	Kimberly	20260904	106.51	106.93	104.85	104.96	4149000	104.96	down	down	correct
KMI.US	Kinder Morgan Inc	20260904	31.44	31.58	31.07	31.4	7728100	31.4	down	up	incorrect
KMPR.US	Kemper Corporation	20260904	28.28	28.5	27.78	28.04	589900	28.04	down	down	correct
KMT.US	Kennametal Inc	20260904	29.6	31.02	29.45	31.02	2795600	31.02	up	up	correct
KMX.US	CarMax Inc	20260904	62.23	63.39	62.1	63.29	1158100	63.29	up	down	incorrect
KN.US	Knowles Corporation	20260904	35.05	35.56	34.94	35.49	524300	35.49	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20260904	10.5	11.51	10.5	11.39	72300	11.39	up	up	correct
KNX.US	Knight	20260904	69.27	72.16	69.2	71.99	3764300	71.99	up	up	correct
KO.US	The Coca	20260904	88.59	88.91	87.85	88.07	17290700	87.5476	down	down	correct
KODK.US	Eastman Kodak Company	20260904	9.19	9.34	9.19	9.29	647000	9.29	up	up	correct
KOF.US	Coca	20260904	111.94	112.84	111.27	112	102500	112	up	up	correct
KOP.US	Koppers Holdings Inc	20260904	46.57	47.83	46.22	47.78	174200	47.78	up	up	correct
KOS.US	Kosmos Energy Ltd	20260904	2.77	2.8	2.68	2.78	14310420	2.78	up	up	correct
KR.US	The Kroger Co	20260904	58.36	58.885	57.99	58.59	3848563	58.59	up	up	correct
KRC.US	Kilroy Realty Corporation	20260904	36.76	37.53	36.65	37.14	1216300	37.14	up	up	correct
KREF.US	PA	20260904	18.08	18.46	18.08	18.25	25015	18.25	up	up	correct
KRG.US	Kite Realty Group Trust	20260904	25.97	26.31	25.96	25.96	1479100	25.96	down	down	correct
KRO.US	Kronos Worldwide Inc	20260904	8.32	8.6	8.26	8.43	241200	8.43	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20260904	14.84	14.89	14.735	14.88	831700	14.88	up	up	correct
KSS.US	Kohl's Corporation	20260904	19.25	19.64	19.11	19.44	3125000	19.3094	up	up	correct
KT.US	KT Corporation	20260904	19.8	19.88	19.66	19.79	800100	19.79	down	down	correct
KTB.US	Kontoor Brands Inc	20260904	73.31	75.31	72.53	73.59	745545	73.0386	up	up	correct
KTF.US	DWS Municipal Income Trust	20260904	8.64	8.7	8.64	8.68	108800	8.6173	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20260904	28.4	28.61	28.4	28.48	1200	28.48	up	up	correct
KTN.US	Credit	20260904	25.47	25.47	25.47	25.47	200	25.47
KWR.US	Quaker Chemical Corporation	20260904	158.82	161.53	158.27	161.5	109800	161.5	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20260904	15.06	15.11	14.7	14.81	323000	14.7198	down	down	correct
L.US	Loews Corporation	20260904	111.06	111.06	109.21	109.3	625100	109.3	down	down	correct
LAC.US	Lithium Americas Corp	20260904	2.97	3.005	2.93	3	6024600	3	up	up	correct
LAD.US	Lithia Motors Inc	20260904	378.46	386.99	376.99	386.81	222794	386.81	up	up	correct
LADR.US	Ladder Capital Corp	20260904	9.76	9.91	9.75	9.83	744900	9.83	up	up	correct
LAW.US	CS Disco Inc.	20260904	4.34	4.36	4.17	4.24	154100	4.24	down	down	correct
LAZ.US	Lazard Ltd	20260904	43.83	45.2	43.46	45	817200	45	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20260904	20.19	20.67	20.075	20.59	2380800	20.59	up	up	correct
LCII.US	LCI Industries	20260904	99.87	103.21	99.8	102.6	269700	102.6	up	up	correct
LDI.US	loanDepot Inc	20260904	0.94	0.968	0.915	0.942	3134000	0.942	up	up	correct
LDOS.US	Leidos Holdings Inc	20260904	131.48	134.58	131	133.05	1078700	132.6193	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20260904	20.47	20.6	20.45	20.57	64500	20.438	up	up	correct
LEA.US	Lear Corporation	20260904	130.45	134.93	130.27	134.68	507900	134.68	up	up	correct
LEN.US	Lennar Corporation	20260904	84	84.45	83.11	83.58	2328600	83.58	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20260904	6.13	6.14	6.06	6.07	167300	6.0392	down	down	correct
LEVI.US	Levi Strauss & Co	20260904	20.64	21.16	20.58	21.06	2177855	21.06	up	up	correct
LFT.US	PA	20260904	16.7502	17.425	16	16.96	14520	16.96	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20260904	18.18	18.63	18	18.11	56200	17.9552	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20260904	328	330.555	326.16	326.89	438651	326.89	down	up	incorrect
LHX.US	L3Harris Technologies Inc	20260904	259.52	259.78	256.05	256.45	1210600	256.45	down	up	incorrect
LII.US	Lennox International Inc	20260904	382.2	390.73	382.2	390.53	443800	390.53	up	up	correct
LIN.US	Linde plc	20260904	479.25	482.96	476.48	477.57	2273700	477.57	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20260904	3.17	3.22	3.17	3.22	1500	3.22	up	up	correct
LLY.US	Eli Lilly and Company	20260904	1150.61	1158.4399	1138.3101	1149.36	2218900	1149.36	down	up	incorrect
LMND.US	Lemonade Inc	20260904	54.45	54.95	52.645	53.41	701300	53.41	down	down	correct
LMT.US	Lockheed Martin Corporation	20260904	529.79	533.72	524.03	525.28	943600	525.28	down	up	incorrect
LNC.US	Lincoln National Corporation	20260904	45.27	45.9	45.15	45.47	1667000	45.47	up	down	incorrect
LND.US	BrasilAgro	20260904	3.81	3.86	3.76	3.79	66300	3.79	down	up	incorrect
LNN.US	Lindsay Corporation	20260904	121.73	125.14	121.05	123.39	169200	123.39	up	up	correct
LOCL.US	Local Bounti Corporation	20260904	1.14	1.14	1.07	1.12	50100	1.12	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20260904	10.05	10.378	10.015	10.27	184700	10.27	up	up	correct
LOW.US	Lowe's Companies Inc	20260904	201.03	205.48	200.51	204.45	2436100	204.45	up	up	correct
LPG.US	Dorian LPG Ltd	20260904	53.9	55.28	53.9	55.2	614900	55.2	up	up	correct
LPL.US	LG Display Co. Ltd	20260904	3.27	3.31	3.21	3.3	1340800	3.3	up	up	correct
LPX.US	Louisiana	20260904	68.55	69.51	67.05	68.17	822200	68.17	down	down	correct
LRN.US	Stride Inc	20260904	84.57	85.86	83.7	84.68	632900	84.68	up	up	correct
LSPD.US	Lightspeed POS Inc	20260904	10.43	10.545	10.37	10.51	429400	10.51	up	up	correct
LTC.US	LTC Properties Inc	20260904	41.77	42.09	41.19	41.21	449500	41.0274	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20260904	42.95	43.308	42.87	43.23	1688900	43.23	up	up	correct
LU.US	Lufax Holding Ltd	20260904	1.22	1.265	1.21	1.25	562300	1.25	up	up	correct
LUMN.US	Lumen Technologies Inc	20260904	6.98	7.07	6.74	6.77	8543315	6.77	down	up	incorrect
LUV.US	Southwest Airlines Co	20260904	38.75	39.755	38.7	39.62	5467707	39.62	up	up	correct
LVS.US	Las Vegas Sands Corp	20260904	44.18	44.73	44.13	44.37	4291200	44.37	up	up	correct
LW.US	Lamb Weston Holdings Inc	20260904	50.3	50.98	49.83	49.87	1071800	49.87	down	down	correct
LXFR.US	Luxfer Holdings PLC	20260904	17.2	17.22	17.2	17.21	125900	17.21	up	up	correct
LXP.US	PC	20260904	49.2	49.2	49.2	49.2	234	49.2
LXU.US	LSB Industries Inc	20260904	11	11.47	10.95	11.3	642300	11.3	up	up	correct
LYB.US	LyondellBasell Industries N.V	20260904	64.46	65.21	62.91	63.52	2589900	63.52	down	up	incorrect
LYG.US	Lloyds Banking Group plc	20260904	6.05	6.1	6.04	6.08	15625900	6.08	up	up	correct
LYV.US	Live Nation Entertainment Inc	20260904	178.2	178.2	171.72	173.5	1947200	173.5	down	down	correct
LZB.US	La	20260904	32.06	33.04	32.03	32.76	773800	32.76	up	down	incorrect
M.US	Macy's Inc	20260904	22.41	23.09	22.32	23.05	3576100	22.854	up	down	incorrect
MA.US	Mastercard Incorporated	20260904	580.73	584.5	578.71	579.21	1774100	579.21	down	down	correct
MAA.US	PI	20260904	51.02	51.2399	51.02	51.2399	977	50.1734	up	up	correct
MAC.US	The Macerich Company	20260904	23.04	23.62	22.96	23.24	2109000	23.0653	up	up	correct
MAIN.US	Main Street Capital Corporation	20260904	58	58.44	57.65	57.68	406800	57.1037	down	down	correct
MAN.US	ManpowerGroup Inc	20260904	60.78	62.04	59.25	61.98	548400	61.98	up	up	correct
MANU.US	Manchester United plc	20260904	20.86	21.01	20.56	20.9	285600	20.9	up	up	correct
MAS.US	Masco Corporation	20260904	71	73.27	70.99	72.7	1992200	72.7	up	up	correct
MATX.US	Matson Inc	20260904	222.61	227.12	222.61	225.59	233000	225.59	up	down	incorrect
MAX.US	MediaAlpha Inc	20260904	12	12.135	11.68	12.05	455213	12.05	up	down	incorrect
MBI.US	MBIA Inc	20260904	4.76	4.79	4.72	4.77	351900	4.77	up	up	correct
MC.US	Moelis & Company	20260904	68.7	69.265	67.815	69.02	398433	69.02	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20260904	91.94	93.52	91.94	93.19	116800	93.19	up	up	correct
MCD.US	McDonald's Corporation	20260904	258.01	258.5	255.49	255.69	4225500	255.69	down	up	incorrect
MCI.US	Barings Corporate Investors	20260904	18.7	18.94	18.55	18.65	41100	18.65	down	up	incorrect
MCK.US	McKesson Corporation	20260904	911.15	921.09	905.1	907.99	879200	907.99	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20260904	5.68	5.73	5.68	5.71	19500	5.6483	up	up	correct
MCO.US	Moody's Corporation	20260904	492.02	495.64	489.61	493.55	424800	493.55	up	up	correct
MCS.US	The Marcus Corporation	20260904	27.54	28.11	27.27	27.27	160100	27.27	down	down	correct
MCY.US	Mercury General Corporation	20260904	105.11	105.43	104.01	104.53	229100	104.2011	down	down	correct
MD.US	MEDNAX Inc	20260904	26.65	27.07	26.65	27.03	532900	27.03	up	up	correct
MDT.US	Medtronic plc	20260904	92.76	94.74	92.31	94.17	9012900	93.404	up	up	correct
MDU.US	MDU Resources Group Inc	20260904	19.63	19.81	19.55	19.57	1883100	19.4251	down	down	correct
MEC.US	Mayville Engineering Company Inc	20260904	19.11	20.13	18.85	19.66	323500	19.66	up	up	correct
MED.US	Medifast Inc	20260904	12.53	12.66	12.37	12.63	54715	12.63	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20260904	14.65	14.73	14.52	14.68	65500	14.5483	up	up	correct
MEI.US	Methode Electronics Inc	20260904	15.34	16.9	15.3	15.69	1240800	15.69	up	up	correct
MER.US	PK	20260904	24.86	24.9	24.77	24.82	68540	24.82	down	down	correct
MET.US	PF	20260904	17.51	17.6582	17.41	17.58	109382	17.58	up	up	correct
MFA.US	PC	20260904	23.06	23.069	22.94	22.94	42857	22.94	down	down	correct
MFC.US	Manulife Financial Corporation	20260904	44.37	44.55	44.13	44.34	1015700	44.34	down	down	correct
MFG.US	Mizuho Financial Group Inc	20260904	11.27	11.28	11.15	11.23	3747900	11.23	down	down	correct
MFM.US	MFS Municipal Income Trust	20260904	5.33	5.33	5.27	5.28	214600	5.2491	down	down	correct
MG.US	Mistras Group Inc	20260904	18.92	19.4	18.63	19.12	167200	19.12	up	up	correct
MGA.US	Magna International Inc	20260904	66.86	69.23	66.86	68.87	1362400	68.87	up	down	incorrect
MGF.US	MFS Government Markets Income Trust	20260904	2.82	2.85	2.82	2.85	56800	2.8293	up	down	incorrect
MGM.US	MGM Resorts International	20260904	41.04	41.56	40.93	41.22	1472557	41.22	up	down	incorrect
MGR.US	Affiliated Managers Group Inc	20260904	19.5	19.82	19.5	19.65	40900	19.65	up	down	incorrect
MGRB.US	MGRB	20260904	16.25	16.25	16.06	16.25	30600	16.25
MGRD.US	MGRD	20260904	14.56	14.636	14.56	14.6	85100	14.6	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20260904	27.04	27.155	26.525	26.8	2023600	26.8	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20260904	11.23	11.23	11.13	11.22	280200	11.1589	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20260904	6.73	6.77	6.73	6.75	25100	6.7143	up	up	correct
MHK.US	Mohawk Industries Inc	20260904	131.51	134.45	131.36	133.63	1032200	133.63	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20260904	9.96	9.96	9.96	9.96	0	9.96
MHNC.US	Maiden Holdings North America Ltd	20260904	11.71	11.89	11.71	11.85	900	11.85	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20260904	14.22	14.75	14.09	14.75	12200	14.75	up	up	correct
MIN.US	MFS Intermediate Income Trust	20260904	2.43	2.43	2.41	2.41	159000	2.3895	down	down	correct
MIR.US	Mirion Technologies Inc	20260904	16.6	17.07	16.54	16.93	4748200	16.93	up	up	correct
MITT.US	PC	20260904	24.98	25	24.82	24.86	8466	24.86	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20260904	12.54	12.68	12.39	12.46	104300	12.404	down	down	correct
MKC.US	V	20260904	53.01	53.01	51.17	52.19	3600	52.19	down	down	correct
MKL.US	Markel Corporation	20260904	1826.91	1843.14	1826	1826.72	58700	1826.72	down	down	correct
MLI.US	Mueller Industries Inc	20260904	62.73	63.94	62.73	63.74	828659	63.74	up	up	correct
MLM.US	Martin Marietta Materials Inc	20260904	510	517.92	507.25	514.77	692200	514.77	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20260904	16.29	16.5	15.65	16.03	9300	16.03	down	down	correct
MLR.US	Miller Industries Inc	20260904	55.08	56.185	55.025	56.06	81831	55.8481	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20260904	14.87	14.87	14.77	14.8	22200	14.7302	down	down	correct
MMI.US	Marcus & Millichap Inc	20260904	31.82	32.02	31.62	31.89	71100	31.6325	up	down	incorrect
MMM.US	3M Company	20260904	167.87	169.59	167.55	168.56	2175200	168.56	up	down	incorrect
MMS.US	Maximus Inc	20260904	57.52	57.99	56.71	57.66	469500	57.66	up	up	correct
MMT.US	MFS Multimarket Income Trust	20260904	4.44	4.46	4.43	4.45	266800	4.4093	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20260904	9.91	9.92	9.86	9.88	68200	9.8221	down	down	correct
MNSO.US	MINISO Group Holding Limited	20260904	9.57	9.78	9.55	9.56	868300	9.56	down	up	incorrect
MO.US	Altria Group Inc	20260904	69.15	69.8	68.71	68.88	7024100	67.7972	down	up	incorrect
MOD.US	Modine Manufacturing Company	20260904	186.1	195	186.1	194.66	1278800	194.66	up	down	incorrect
MOG.US	A	20260904	369.82	375.61	365.81	371.68	156100	371.68	up	up	correct
MOGU.US	MOGU Inc	20260904	1.89	1.97	1.89	1.97	3800	1.97	up	up	correct
MOH.US	Molina Healthcare Inc	20260904	201.07	202.475	199.68	200.8	258291	200.8	down	down	correct
MOS.US	The Mosaic Company	20260904	25	26.04	24.77	25.85	8508100	25.633	up	up	correct
MOV.US	Movado Group Inc	20260904	33.26	34.1799	33.26	33.97	133132	33.5589	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20260904	10.92	10.92	10.6	10.74	46500	10.6901	down	down	correct
MPC.US	Marathon Petroleum Corporation	20260904	386.1	391	379.1	388.9	1874700	388.9	up	up	correct
MPLX.US	MPLX LP	20260904	59.28	59.77	58.94	59.67	1007400	59.67	up	up	correct
MPV.US	Barings Participation Investors	20260904	16.9	17.12	16.9	17.02	12000	17.02	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20260904	10.92	10.9299	10.84	10.87	474108	10.8103	down	down	correct
MRK.US	Merck & Co. Inc	20260904	150.83	152.22	150.09	150.33	4395400	149.4478	down	up	incorrect
MS.US	PL	20260904	18.68	18.68	18.49	18.64	33435	18.64	down	down	correct
MSA.US	MSA Safety Incorporated	20260904	187.14	190.83	187.05	188.69	237600	188.69	up	up	correct
MSB.US	Mesabi Trust	20260904	23.5	24.06	23.32	23.9	15200	23.9	up	up	correct
MSC.US	Studio City International Holdings Limited	20260904	1.69	1.71	1.69	1.71	1500	1.71	up	up	correct
MSCI.US	MSCI Inc	20260904	566.56	573.41	560.46	573.01	476900	573.01	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20260904	7.27	7.29	7.25	7.26	45700	7.26	down	down	correct
MSI.US	Motorola Solutions Inc	20260904	470.58	472.73	466.39	468.05	751000	466.8428	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20260904	118.2	121.69	117.12	121.41	429700	121.41	up	up	correct
MT.US	ArcelorMittal	20260904	78.34	78.78	77.76	78.74	1611400	78.74	up	up	correct
MTB.US	M&T Bank Corporation	20260904	238.48	241.23	238.48	239.84	676900	239.84	up	up	correct
MTD.US	Mettler	20260904	1341.5699	1358.78	1339.09	1345.26	103000	1345.26	up	up	correct
MTDR.US	Matador Resources Company	20260904	59.3	59.99	58.54	59.15	2349000	59.15	down	down	correct
MTG.US	MGIC Investment Corporation	20260904	31.27	31.41	30.94	31.01	1527000	31.01	down	down	correct
MTH.US	Meritage Homes Corporation	20260904	67.43	68.9	66.8	67.33	447718	66.8319	down	down	correct
MTN.US	Vail Resorts Inc	20260904	135.95	136.56	134.7	134.96	443100	134.96	down	down	correct
MTR.US	Mesa Royalty Trust	20260904	2.59	2.64	2.51	2.6	4500	2.6	up	up	correct
MTRN.US	Materion Corporation	20260904	240.13	246.6	237.64	244.24	158900	244.24	up	up	correct
MTW.US	The Manitowoc Company Inc	20260904	20.5	21.5	20.5	21.41	328819	21.41	up	up	correct
MTX.US	Minerals Technologies Inc	20260904	70.22	72.19	70.02	71.76	146400	71.76	up	up	correct
MTZ.US	MasTec Inc	20260904	234.75	240.79	232	237.19	1645500	237.19	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20260904	9.94	9.94	9.9	9.9	313400	9.8433	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20260904	10.41	10.46	10.41	10.45	386800	10.3951	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20260904	24.02	24.19	24.02	24.09	3704000	24.09	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20260904	12.07	12.08	12.02	12.02	45000	11.9657	down	down	correct
MUR.US	Murphy Oil Corporation	20260904	37.09	37.2	36.15	36.44	1514100	36.44	down	down	correct
MUSA.US	Murphy USA Inc	20260904	522.27	525.23	505.78	511.33	197800	511.33	down	down	correct
MUX.US	McEwen Mining Inc	20260904	19.97	20.31	19.81	20.07	665500	20.07	up	up	correct
MWA.US	Mueller Water Products Inc	20260904	23.93	24.18	23.9	23.95	858700	23.95	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20260904	3.07	3.11	3.05	3.09	232800	3.09	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20260904	13.57	13.57	13.57	13.57	0	13.57
MXF.US	The Mexico Fund Inc	20260904	21.75	21.86	21.49	21.6	12400	21.6	down	down	correct
MXL.US	MaxLinear Inc	20260904	60.22	62.87	59.02	62.74	1723200	62.74	up	up	correct
MYE.US	Myers Industries Inc	20260904	30.89	31.95	30.89	31.81	396000	31.6734	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20260904	10.53	10.53	10.47	10.47	196800	10.4128	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20260904	9.51	9.53	9.45	9.47	237800	9.4176	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20260904	11.47	11.49	11.43	11.45	401800	11.3764	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20260904	11.46	11.49	11.41	11.46	644700	11.3856
NAN.US	Nuveen New York Quality Municipal Income Fund	20260904	10.74	10.79	10.74	10.75	93400	10.6797	up	up	correct
NAT.US	Nordic American Tankers Limited	20260904	7.1	7.35	7.02	7.25	4268200	6.9807	up	down	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20260904	12.19	12.19	11.96	11.96	22600	11.8973	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20260904	15.38	15.61	15.37	15.56	82200	15.4598	up	down	incorrect
NBHC.US	National Bank Holdings Corporation	20260904	41.68	42.24	41.68	42.07	203100	42.07	up	down	incorrect
NBR.US	Nabors Industries Ltd	20260904	91.57	91.57	89.05	90.84	219300	90.84	down	down	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20260904	15.41	15.49	15.279	15.44	80000	15.319	up	up	correct
NC.US	NACCO Industries Inc	20260904	40.85	42.23	40.83	41.93	24800	41.93	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20260904	8.98	8.99	8.88	8.95	94500	8.9195	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20260904	15.63	15.72	15.42	15.57	11727500	15.57	down	down	correct
NCV.US	PA	20260904	19.87	20	19.87	19.99	22649	19.6338	up	up	correct
NCZ.US	PA	20260904	19.38	19.5	19.3773	19.43	12889	19.0839	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20260904	9.8	9.81	9.72	9.75	143800	9.6885	down	down	correct
NE.US	Noble Corporation	20260904	47.06	47.06	45.28	45.61	1129000	45.61	down	down	correct
NEA.US	Nuveen AMT	20260904	11.02	11.04	10.99	11.04	953800	10.97	up	down	incorrect
NEM.US	Newmont Corporation	20260904	126.25	128.86	126.07	128.09	5745900	128.09	up	up	correct
NET.US	Cloudflare Inc	20260904	282.25	284.717	277.588	278.92	1807300	278.92	down	up	incorrect
NEU.US	NewMarket Corporation	20260904	895.2	905	884.89	885	106600	881.9847	down	down	correct
NEXA.US	Nexa Resources S.A	20260904	13.53	13.92	13.44	13.8	573500	13.8	up	up	correct
NFG.US	National Fuel Gas Company	20260904	83	83.65	82.66	83.32	444100	83.32	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20260904	15.7	15.7	15.64	15.68	184600	15.3754	down	down	correct
NGG.US	National Grid plc	20260904	77.9	78.6	77.74	78.12	845100	78.12	up	up	correct
NGL.US	PC	20260904	25.78	25.89	25.78	25.89	1322	25.89	up	down	incorrect
NGS.US	Natural Gas Services Group Inc	20260904	35.59	36.46	35.41	36.33	122700	36.33	up	down	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20260904	27.01	27.95	26.98	27.93	101700	27.93	up	up	correct
NGVT.US	Ingevity Corporation	20260904	69.42	70.84	69.35	70.54	163500	70.54	up	up	correct
NHI.US	National Health Investors Inc	20260904	71.86	72.05	70.78	70.88	193900	70.88	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20260904	26.27	26.29	26	26.04	32700	25.4591	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20260904	9.3	9.3	9.17	9.19	12400	9.1603	down	down	correct
NINE.US	Nine Energy Service Inc	20260904	10.45	10.7	10.21	10.25	30600	10.25	down	down	correct
NIO.US	NIO Inc	20260904	3.78	3.81	3.72	3.8	52356200	3.8	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20260904	18.52	18.79	18.17	18.39	800400	18.39	down	down	correct
NJR.US	New Jersey Resources Corporation	20260904	54.14	54.14	53.21	53.4	551600	52.8887	down	up	incorrect
NKE.US	NIKE Inc	20260904	38.22	38.66	37.98	38.4	20631600	38.4	up	down	incorrect
NKX.US	Nuveen California AMT	20260904	11.98	11.98	11.91	11.98	115100	11.9054
NL.US	NL Industries Inc	20260904	6.85	6.9	6.55	6.79	27100	6.79	down	down	correct
NLY.US	PI	20260904	24.91	25	24.91	24.92	108078	24.92	up	up	correct
NMAI.US	Nuveen Multi	20260904	14.6	14.6	14.44	14.57	49600	14.4527	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20260904	10.48	10.48	10.01	10.2	735900	10.1271	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20260904	1.38	1.42	1.37	1.4	597800	1.4	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20260904	10.45	10.45	10.37	10.43	16700	10.3902	down	down	correct
NMM.US	Navios Maritime Partners L.P	20260904	91.17	92.7	91.17	92.16	199200	92.16	up	up	correct
NMR.US	Nomura Holdings Inc	20260904	10.64	10.72	10.59	10.65	636100	10.65	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20260904	10.58	10.63	10.57	10.58	24000	10.5168
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20260904	12.35	12.39	12.3	12.38	6500	12.3128	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20260904	9.88	9.91	9.82	9.86	590300	9.7912	down	down	correct
NNI.US	Nelnet Inc	20260904	126.5	128.15	126.5	127.31	139200	127.31	up	up	correct
NNN.US	National Retail Properties Inc	20260904	44.93	45.16	44.6	44.63	1330100	44.63	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20260904	8.09	8.13	8.06	8.07	45200	8.0395	down	down	correct
NOA.US	North American Construction Group Ltd	20260904	13.44	13.46	13.26	13.35	51600	13.35	down	down	correct
NOAH.US	Noah Holdings Limited	20260904	8.27	8.47	8.26	8.43	60700	8.43	up	up	correct
NOC.US	Northrop Grumman Corporation	20260904	525.56	525.56	512.54	514.98	914005	514.98	down	up	incorrect
NOK.US	Nokia Corporation	20260904	10	10.1064	9.932	10.03	46052980	10.03	up	down	incorrect
NOMD.US	Nomad Foods Limited	20260904	11.47	11.73	11.41	11.64	1102000	11.64	up	down	incorrect
NOV.US	NOV Inc	20260904	21.37	21.41	21.1	21.39	1823200	21.2997	up	down	incorrect
NOW.US	ServiceNow Inc	20260904	143.315	145.2582	138.8	141.26	12505100	141.26	down	down	correct
NP.US	Neenah Inc	20260904	33.01	33.69	32.77	33.23	361700	33.23	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20260904	9.72	9.725	9.67	9.71	37500	9.6196	down	down	correct
NPK.US	National Presto Industries Inc	20260904	145.08	148.2	144.09	147.72	108300	147.72	up	up	correct
NPO.US	EnPro Industries Inc	20260904	297.81	301.14	294.3	296.95	107100	296.95	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20260904	10.35	10.35	10.27	10.27	54600	10.2056	down	down	correct
NREF.US	PA	20260904	25.2	25.2	24.75	24.75	1737	24.75	down	down	correct
NRG.US	NRG Energy Inc	20260904	111.29	119.25	111.29	119.02	3396000	119.02	up	up	correct
NRK.US	Nuveen New York AMT	20260904	10.02	10.07	10	10	338200	9.9338	down	down	correct
NRP.US	Natural Resource Partners L.P	20260904	113.78	113.85	112.5	113.72	12100	113.72	down	down	correct
NRT.US	North European Oil Royalty Trust	20260904	9	9.09	8.93	8.93	12400	8.93	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20260904	20.96	20.96	20.75	20.75	6500	20.75	down	down	correct
NSC.US	Norfolk Southern Corporation	20260904	325.82	331.65	325.82	329.46	703000	329.46	up	up	correct
NSP.US	Insperity Inc	20260904	51.17	52.05	49.85	51.96	314300	51.96	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20260904	60.67	61.57	60.05	61.53	226840	61.53	up	up	correct
NTR.US	Nutrien Ltd	20260904	78.98	80.01	78.27	79.47	2773100	79.47	up	up	correct
NTST.US	NETSTREIT Corp	20260904	20.27	20.37	20.07	20.09	1128197	20.09	down	up	incorrect
NUE.US	Nucor Corporation	20260904	263.39	264.6	258.95	261.07	776200	261.07	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20260904	4.69	4.87	4.67	4.84	390400	4.84	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20260904	8.87	8.9	8.86	8.87	327100	8.8361
NUVB.US	WS	20260904	6.78	6.87	6.72	6.81	3755288	6.81	up	up	correct
NUW.US	Nuveen AMT	20260904	13.8	13.99	13.76	13.82	57200	13.7694	up	up	correct
NVG.US	Nuveen AMT	20260904	11.97	12.02	11.95	11.99	497300	11.9081	up	up	correct
NVGS.US	Navigator Holdings Ltd	20260904	22.56	23.04	22.56	22.96	410600	22.96	up	up	correct
NVR.US	NVR Inc	20260904	6367.1499	6377.25	6281.2798	6298.8501	29500	6298.8501	down	up	incorrect
NVS.US	Novartis AG	20260904	159.9	160.93	159.63	159.99	1289700	159.99	up	up	correct
NVST.US	Envista Holdings Corporation	20260904	27.3	27.51	27.015	27.28	1682100	27.28	down	down	correct
NVT.US	nVent Electric plc	20260904	153.5	157.19	152.09	156.03	1610995	156.03	up	down	incorrect
NWG.US	NatWest Group plc	20260904	18.86	19	18.86	18.94	1915800	18.94	up	down	incorrect
NWN.US	Northwest Natural Holding Company	20260904	49.15	49.7	49.02	49.19	174800	49.19	up	up	correct
NX.US	Quanex Building Products Corporation	20260904	20.63	23.23	20.14	22.93	1917100	22.8426	up	up	correct
NXDT.US	P	20260904	13.2	13.2	13.1999	13.1999	1596	12.8568	down	down	correct
NXP.US	Nuveen Select Tax	20260904	14.07	14.12	14	14.02	269000	13.9646	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20260904	23.53	24.05	23.53	23.78	323600	23.2289	up	up	correct
NYC.US	New York City REIT Inc	20260904	6.24	6.31	6.12	6.29	9039	6.29	up	up	correct
NYT.US	The New York Times Company	20260904	67.06	68	66.39	67.28	2022500	67.28	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20260904	11.92	11.92	11.86	11.92	524200	11.8371
O.US	Realty Income Corporation	20260904	61.34	61.83	61.15	61.25	5098100	61.25	down	down	correct
OAK.US	PB	20260904	20.01	20.05	19.915	19.95	4859	19.95	down	down	correct
OC.US	Owens Corning	20260904	134.25	139.71	133.73	138.72	1421300	138.72	up	up	correct
ODC.US	Oil	20260904	88.59	90.665	87.51	87.9	129984	87.9	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20260904	5.85	6.1	5.81	6.09	299300	6.09	up	up	correct
OFG.US	OFG Bancorp	20260904	52.57	53.3	51.29	53.22	137100	53.22	up	up	correct
OGE.US	OGE Energy Corp	20260904	46.64	47.085	46.64	46.92	1301607	46.92	up	up	correct
OGN.US	Organon & Co	20260904	13.76	13.78	13.76	13.78	4872500	13.78	up	up	correct
OGS.US	ONE Gas Inc	20260904	80.81	80.83	79.63	79.86	451118	79.86	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20260904	46.84	47.28	46.34	46.38	1446500	46.38	down	down	correct
OI.US	O	20260904	7.1	7.19	6.93	7.14	1772200	7.14	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20260904	5.98	5.99	5.95	5.99	87500	5.9603	up	up	correct
OII.US	Oceaneering International Inc	20260904	51.33	51.97	50.99	51.4	394000	51.4	up	up	correct
OIS.US	Oil States International Inc	20260904	8.84	8.84	8.61	8.76	430800	8.76	down	down	correct
OKE.US	ONEOK Inc	20260904	94.9	95.59	94.08	95.43	3419900	95.43	up	up	correct
OLN.US	Olin Corporation	20260904	16.8	17.58	16.73	17.37	2463500	17.37	up	up	correct
OLP.US	One Liberty Properties Inc	20260904	23.76	24.19	23.74	23.92	41900	23.92	up	up	correct
OMC.US	Omnicom Group Inc	20260904	83.51	83.8	82.19	82.62	2722100	81.7791	down	down	correct
OMF.US	OneMain Holdings Inc	20260904	64.1	65.35	64.07	64.63	580700	64.63	up	up	correct
ONON.US	On Holding AG	20260904	27.8	28.358	27.8	27.99	7240100	27.99	up	down	incorrect
ONTO.US	Onto Innovation Inc	20260904	259.01	270	257.705	268.01	721600	268.01	up	up	correct
OOMA.US	Ooma Inc	20260904	23.06	23.81	22.481	23.2	687300	23.2	up	up	correct
OPFI.US	WS	20260904	7.25	7.44	7.24	7.42	490381	7.42	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20260904	123.6	123.6	119.41	122.89	92400	122.89	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20260904	36.77	37.74	36.605	37.31	700000	37.31	up	up	correct
ORA.US	Ormat Technologies Inc	20260904	105.1	106	103.78	105.45	557300	105.45	up	up	correct
ORC.US	Orchid Island Capital Inc	20260904	6.49	6.58	6.48	6.55	3674100	6.55	up	up	correct
ORCL.US	Oracle Corporation	20260904	159.46	159.7	156.71	158.78	26511300	158.78	down	down	correct
ORI.US	Old Republic International Corporation	20260904	41.89	42.26	41.35	41.43	1388700	41.43	down	down	correct
ORN.US	Orion Group Holdings Inc	20260904	9.13	9.35	9.13	9.28	431300	9.28	up	up	correct
OSCR.US	Oscar Health Inc	20260904	32.19	32.485	31.53	32.25	3689800	32.25	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20260904	4.64	4.99	4.62	4.97	571300	4.97	up	up	correct
OSK.US	Oshkosh Corporation	20260904	155.6	159	154.61	157.08	316500	157.08	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20260904	29.07	29.31	28.67	28.96	1064100	28.96	down	down	correct
OVV.US	Ovintiv Inc	20260904	65.5	65.55	64.25	64.76	3589700	64.4628	down	down	correct
OXM.US	Oxford Industries Inc	20260904	30.07	31.56	28.2	30.87	2054500	30.87	up	up	correct
OXY.US	Occidental Petroleum Corporation	20260904	60.12	60.38	59.35	60.04	6886300	59.7658	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20260904	48.11	48.2	48.11	48.18	2853	48.18	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20260904	205.9	211.71	205.9	208.17	68400	208.17	up	up	correct
PACK.US	Ranpak Holdings Corp	20260904	4.41	4.56	4.4	4.54	274200	4.54	up	up	correct
PAG.US	Penske Automotive Group Inc	20260904	218.7	221.04	218.48	219.77	175400	219.77	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20260904	9.96	9.96	9.65	9.73	1972300	9.4468	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20260904	11.82	11.89	11.82	11.86	10500	11.8061	up	up	correct
PAM.US	Pampa Energía S.A	20260904	84.74	85.64	83.86	84.8	94100	84.8	up	up	correct
PAR.US	PAR Technology Corporation	20260904	18.62	19.79	18.5	19.77	815800	19.77	up	up	correct
PARR.US	Par Pacific Holdings Inc	20260904	80.74	82.74	78.32	81.32	579800	81.32	up	up	correct
PATH.US	UiPath Inc	20260904	16.24	16.71	14.77	15.19	104579701	15.19	down	down	correct
PAY.US	Paymentus Holdings Inc	20260904	36.14	36.67	35.75	36.19	895600	36.19	up	up	correct
PAYC.US	Paycom Software Inc	20260904	238.14	238.15	230.56	231.67	662000	231.67	down	down	correct
PB.US	Prosperity Bancshares Inc	20260904	73.71	73.71	72.3	72.81	393000	72.199	down	down	correct
PBA.US	Pembina Pipeline Corporation	20260904	48.34	48.5	47.89	48.41	1409900	47.8767	up	up	correct
PBF.US	PBF Energy Inc	20260904	74.5	75.21	72.24	74.34	1872500	74.34	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20260904	51.8	52.58	51.8	52.26	342800	52.26	up	up	correct
PBI.US	Pitney Bowes Inc	20260904	17.49	17.49	17.08	17.4	1388792	17.4	down	up	incorrect
PBR.US	Petróleo Brasileiro S.A.	20260904	20.25	20.46	20.12	20.12	18780100	20.12	down	up	incorrect
PBT.US	Permian Basin Royalty Trust	20260904	34.17	34.3	33.6	34.18	72000	34.18	up	down	incorrect
PCF.US	High Income Securities Fund	20260904	5.53	5.59	5.52	5.54	147800	5.4803	up	down	incorrect
PCG.US	PG&E Corporation	20260904	13.8	14.32	13.74	14.3	46986800	14.3	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20260904	48.8134	48.8134	48.8134	48.8134	11	48.8134
PCM.US	PCM Fund Inc	20260904	5.36	5.36	5.29	5.34	51800	5.2748	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20260904	11.7	11.8	11.66	11.73	312300	11.6148	up	up	correct
PCOR.US	Procore Technologies Inc	20260904	59.5	59.5	56.47	58.01	3048400	58.01	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20260904	8.52	8.54	8.51	8.54	90000	8.5033	up	up	correct
PD.US	PagerDuty Inc	20260904	13.88	13.88	13.51	13.62	1593828	13.62	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20260904	15.27	15.33	15.23	15.33	2437500	15.105	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20260904	9.62	9.83	9.55	9.68	858800	9.68	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20260904	12.49	12.835	12.49	12.82	1155300	12.6885	up	up	correct
PDS.US	Precision Drilling Corporation	20260904	91.03	92.19	88.93	89.92	79300	89.92	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20260904	12.55	12.55	12.44	12.46	165200	12.3707	down	down	correct
PEB.US	PG	20260904	20.19	20.19	19.73	20.05	1782	20.05	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20260904	73.56	74.35	73.4	73.7	2016400	73.0349	up	up	correct
PEN.US	Penumbra Inc	20260904	321	322.72	321	322.17	174065	322.17	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20260904	29.12	29.23	28.8	28.89	41600	28.89	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20260904	11.28	11.31	11.27	11.29	15200	11.2185	up	up	correct
PFE.US	Pfizer Inc	20260904	28.58	28.69	28.38	28.45	23782900	28.45	down	down	correct
PFGC.US	Performance Food Group Company	20260904	98.68	99.13	97.81	98.63	1273900	98.63	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20260904	15.16	15.285	15.15	15.28	36600	15.28	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20260904	7.57	7.57	7.5201	7.53	130118	7.4474	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20260904	6.9	6.97	6.9	6.91	212900	6.8364	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20260904	8.99	9.03	8.99	9	9400	8.9424	up	up	correct
PFS.US	Provident Financial Services Inc	20260904	23.57	23.83	23.52	23.72	535478	23.72	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20260904	72.46	73.75	72.46	73.29	456700	73.29	up	up	correct
PG.US	The Procter & Gamble Company	20260904	146.47	147.15	145.82	146.44	5588200	146.44	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20260904	8.85	8.94	8.84	8.85	52500	8.7782
PGR.US	The Progressive Corporation	20260904	221.72	222.8543	218.255	218.95	1931122	218.95	down	up	incorrect
PGZ.US	Principal Real Estate Income Fund	20260904	9.79	9.85	9.78	9.78	9100	9.6721	down	up	incorrect
PH.US	Parker	20260904	966.71	978.38	960.43	962.59	844100	962.59	down	down	correct
PHG.US	Koninklijke Philips N.V	20260904	25.91	26.02	25.86	25.89	455400	25.89	down	down	correct
PHI.US	PLDT Inc	20260904	18.27	18.27	18.11	18.2	85100	18.2	down	down	correct
PHK.US	PIMCO High Income Fund	20260904	4.51	4.52	4.5	4.5	377000	4.4512	down	down	correct
PHM.US	PulteGroup Inc	20260904	123.79	125.16	123.53	124.45	962000	124.178	up	up	correct
PHR.US	Phreesia Inc	20260904	11.08	11.145	10.72	10.94	807900	10.94	down	down	correct
PII.US	Polaris Inc	20260904	61.08	63.55	61	62.52	537300	62.52	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20260904	3.14	3.15	3.14	3.15	32700	3.1274	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20260904	19.48	19.77	19.48	19.65	95200	19.3178	up	up	correct
PINS.US	Pinterest Inc	20260904	20.7	20.74	20.17	20.4	10012100	20.4	down	down	correct
PIPR.US	Piper Sandler Companies	20260904	76.55	77.23	75.78	77.04	417900	77.04	up	up	correct
PJT.US	PJT Partners Inc	20260904	183.4	184.67	181.04	182.73	332300	182.73	down	down	correct
PK.US	Park Hotels & Resorts Inc	20260904	15.02	15.33	14.96	15.26	3959700	15.26	up	up	correct
PKE.US	Park Aerospace Corp	20260904	30.82	31.33	30.51	31.28	206840	31.28	up	up	correct
PKG.US	Packaging Corporation of America	20260904	234.31	238.07	234.13	237.25	530400	235.7243	up	up	correct
PKX.US	POSCO	20260904	61.98	62.77	61.96	62.74	194100	62.74	up	up	correct
PLD.US	Prologis Inc	20260904	138	138.59	137.23	137.34	2267124	136.2582	down	down	correct
PLNT.US	Planet Fitness Inc	20260904	51.22	51.44	50.43	50.87	1129800	50.87	down	down	correct
PLOW.US	Douglas Dynamics Inc	20260904	41.3	42.33	41.3	42.3	160000	41.9889	up	up	correct
PLTR.US	Palantir Technologies Inc	20260904	180.01	182.19	173.67	174.33	27963000	174.33	down	down	correct
PM.US	Philip Morris International Inc	20260904	185.03	185.97	182.23	182.53	3155400	182.53	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20260904	7.24	7.24	7.21	7.24	248800	7.1989
PMM.US	Putnam Managed Municipal Income Trust	20260904	6.15	6.15	6.06	6.12	85500	6.0849	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20260904	10.18	10.18	10.1	10.12	53100	10.0651	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20260904	9.57	9.72	9.57	9.64	813300	9.64	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20260904	244.25	246.48	243.01	245.6	1088000	245.6	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20260904	6.7	6.71	6.67	6.7	141400	6.6695
PNR.US	Pentair plc	20260904	59.69	60.32	59.15	60.21	2365300	60.21	up	down	incorrect
PNW.US	Pinnacle West Capital Corporation	20260904	97.4	98.38	97.2675	97.52	492602	97.52	up	up	correct
POR.US	Portland General Electric Company	20260904	49	49.45	48.68	48.76	541100	48.1833	down	down	correct
POST.US	Post Holdings Inc	20260904	83.42	85.18	83.29	84.64	823400	84.64	up	up	correct
PPG.US	PPG Industries Inc	20260904	110	112.79	110	112.53	1174700	112.53	up	up	correct
PPL.US	PPL Corporation	20260904	34.86	35.21	34.84	35.11	10269300	34.8204	up	down	incorrect
PPT.US	Putnam Premier Income Trust	20260904	3.4	3.41	3.4	3.4	34100	3.3734
PRG.US	PROG Holdings Inc	20260904	38.16	39.65	37.8	39.29	601300	39.29	up	down	incorrect
PRGO.US	Perrigo Company plc	20260904	14.07	15	14.07	14.92	2197100	14.92	up	up	correct
PRI.US	Primerica Inc	20260904	295.3	298.88	294.69	295.62	180700	295.62	up	up	correct
PRLB.US	Proto Labs Inc	20260904	79.91	81.91	79.84	81.44	155400	81.44	up	up	correct
PRS.US	Prudential Financial Inc	20260904	20.62	20.62	20.4	20.54	54100	20.54	down	down	correct
PRT.US	PermRock Royalty Trust	20260904	2.164	2.199	2.164	2.18	8100	2.18	up	up	correct
PRU.US	Prudential Financial Inc	20260904	122.07	123.57	119.99	122.02	1412100	122.02	down	down	correct
PSA.US	Public Storage	20260904	304.78	306.5	301.6	302.01	512100	298.9429	down	down	correct
PSEC.US	PA	20260904	16.38	16.38	16.1	16.11	5165	16.11	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20260904	19.29	19.33	19.27	19.27	21754	19.1435	down	up	incorrect
PSN.US	Parsons Corporation	20260904	46	47.73	45.61	47.58	1290200	47.58	up	up	correct
PSO.US	Pearson plc	20260904	15.97	16	15.8	15.98	1028800	15.98	up	up	correct
PSTL.US	Postal Realty Trust Inc	20260904	23.815	24.1	23.65	23.69	284500	23.69	down	down	correct
PSX.US	Phillips 66	20260904	251.78	256.98	248	255.09	2285000	255.09	up	up	correct
PTA.US	Cohen & Steers Tax	20260904	18.43	18.512	18.365	18.43	134900	18.2945
PTY.US	PIMCO Corporate & Income Opportunity Fund	20260904	11.72	11.76	11.72	11.75	872500	11.6295	up	up	correct
PUK.US	Prudential plc	20260904	27.74	27.92	27.6	27.75	1178500	27.5655	up	up	correct
PUMP.US	ProPetro Holding Corp	20260904	11.19	11.56	11.06	11.47	2140500	11.47	up	up	correct
PVH.US	PVH Corp	20260904	72.79	75.25	72.79	74.33	1301200	74.33	up	up	correct
PVL.US	Permianville Royalty Trust	20260904	1.84	1.85	1.83	1.84	36000	1.84
PWR.US	Quanta Services Inc	20260904	625.8	633.8	618.98	624.41	653600	624.41	down	down	correct
PYT.US	PPLUS Trust Series GSC	20260904	23.9	23.9	23.9	23.9	0	23.9
QGEN.US	QIAGEN N.V	20260904	43.19	43.66	42.79	43.47	1922400	43.47	up	up	correct
QSR.US	Restaurant Brands International Inc	20260904	79.78	81.36	79.75	80.17	3340300	79.459	up	up	correct
QTWO.US	Q2 Holdings Inc	20260904	63.36	63.565	61.51	62.13	513756	62.13	down	down	correct
R.US	Ryder System Inc	20260904	245.98	250.96	245.98	248.44	183200	248.44	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20260904	12.55	12.566	12.51	12.51	135100	12.3911	down	down	correct
RACE.US	Ferrari N.V	20260904	409.28	411.775	407.93	409.95	320600	409.95	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20260904	37.74	37.77	37.73	37.75	618600	37.75	up	down	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20260904	82.51	84.2	81.72	83.54	921400	83.54	up	down	incorrect
RBC.US	Regal Beloit Corporation	20260904	491.63	497.5	484.99	488.54	157300	488.54	down	up	incorrect
RBLX.US	Roblox Corporation	20260904	41.45	43.46	41.31	43.31	9982153	43.31	up	up	correct
RC.US	Ready Capital Corporation	20260904	1.76	1.78	1.73	1.75	467800	1.75	down	down	correct
RCI.US	Rogers Communications Inc	20260904	37.91	37.94	37.37	37.52	964200	37.1516	down	down	correct
RCL.US	Royal Caribbean Group	20260904	265.21	266.54	264.02	265.19	1486400	263.6234	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20260904	5.22	5.22	5.17	5.18	200309	5.139	down	down	correct
RCUS.US	Arcus Biosciences Inc	20260904	29.64	30.1	29.4	29.66	737000	29.66	up	up	correct
RDN.US	Radian Group Inc	20260904	36.54	36.78	36.39	36.66	830600	36.66	up	down	incorrect
RDW.US	Redwire Corp	20260904	10.58	10.72	10.35	10.53	8951300	10.53	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20260904	12.01	12.06	11.91	11.97	2343600	11.97	down	down	correct
RELX.US	RELX PLC	20260904	35.84	35.92	35.4	35.51	2650400	35.51	down	down	correct
RERE.US	AiHuiShou International Co. Ltd.	20260904	4.14	4.28	4.14	4.18	926043	4.18	up	up	correct
RES.US	RPC Inc	20260904	6.42	6.52	6.37	6.5	1222900	6.5	up	up	correct
REX.US	REX American Resources Corporation	20260904	41.78	42.11	41.2	41.46	159200	41.46	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20260904	36.74	37.07	36.72	36.79	1857200	36.79	up	up	correct
REZI.US	Resideo Technologies Inc	20260904	19.53	20.04	19.43	19.88	1391577	19.88	up	up	correct
RF.US	Regions Financial Corporation	20260904	30.27	30.63	30.2	30.42	6236100	30.42	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20260904	11.3	11.38	11.26	11.28	90100	11.1996	down	down	correct
RFL.US	Rafael Holdings Inc	20260904	2.49	2.74	2.49	2.56	138500	2.56	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20260904	14.22	14.22	14.115	14.14	6100	14.0496	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20260904	12.94	13.02	12.85	12.95	47600	12.8672	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20260904	252.96	254.67	252.25	253.27	245582	253.27	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20260904	37.95	38.83	37.13	38.49	138902	38.49	up	up	correct
RGS.US	Regis Corporation	20260904	28.43	28.68	28.1	28.5	4700	28.5	up	up	correct
RGT.US	Royce Global Value Trust Inc	20260904	15.26	15.26	15.13	15.15	3200	15.15	down	up	incorrect
RH.US	RH	20260904	144.92	149.71	144.32	147.99	411500	147.99	up	down	incorrect
RHI.US	Robert Half International Inc	20260904	42.66	43.12	41.74	42.58	1296100	42.58	down	up	incorrect
RHP.US	Ryman Hospitality Properties Inc	20260904	121.64	123.71	121.36	123.49	509700	123.49	up	up	correct
RIG.US	Transocean Ltd	20260904	5.96	5.96	5.77	5.85	40656700	5.85	down	down	correct
RIO.US	Rio Tinto Group	20260904	102.27	103.76	102.18	103.27	1261000	103.27	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20260904	10.88	10.91	10.85	10.87	73300	10.7355	down	down	correct
RJF.US	Raymond James Financial Inc	20260904	179.59	180.41	177.27	178.29	983800	178.29	down	down	correct
RKT.US	Rocket Companies Inc	20260904	13.86	14.14	13.65	14.06	24675900	14.06	up	up	correct
RL.US	Ralph Lauren Corporation	20260904	340.87	352.49	340.87	351.2	682900	350.2019	up	up	correct
RLI.US	RLI Corp	20260904	63.15	63.84	62.38	62.4	456900	62.4	down	down	correct
RLJ.US	RLJ Lodging Trust	20260904	10.81	11.03	10.77	10.93	1166800	10.93	up	up	correct
RLX.US	RLX Technology Inc	20260904	1.78	1.81	1.765	1.8	4415600	1.8	up	up	correct
RM.US	Regional Management Corp	20260904	33.02	33.78	32.94	33.68	49200	33.68	up	up	correct
RMD.US	ResMed Inc	20260904	225.91	228.49	225.12	228.35	843800	228.35	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20260904	15.04	15.04	14.91	14.97	4900	14.8784	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20260904	14.18	14.215	14.115	14.17	36700	14.0823	down	down	correct
RMT.US	Royce Micro	20260904	13.78	13.95	13.74	13.93	79900	13.6941	up	down	incorrect
RNG.US	RingCentral Inc	20260904	75.35	76.43	73.13	73.39	1150300	73.39	down	up	incorrect
RNGR.US	Ranger Energy Services Inc	20260904	16.88	17.22	16.52	16.78	101500	16.78	down	up	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20260904	20.19	20.3	20.12	20.12	57900	19.9824	down	up	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20260904	333.79	336.14	329.89	330.38	293200	329.9703	down	up	incorrect
ROG.US	Rogers Corporation	20260904	127.1	128.81	126.93	127.82	103300	127.82	up	up	correct
ROK.US	Rockwell Automation Inc	20260904	428.11	435.96	428.11	433.81	532290	433.81	up	up	correct
ROL.US	Rollins Inc	20260904	35.46	36.23	35.25	35.86	5236800	35.86	up	up	correct
ROP.US	Roper Technologies Inc	20260904	418.41	419.21	405.57	407.28	616800	407.28	down	down	correct
RPM.US	RPM International Inc	20260904	102.5	106.29	102.5	105.52	1196000	105.52	up	down	incorrect
RPT.US	RPT Realty	20260904	12.69	13	12.69	12.94	15400	12.94	up	down	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20260904	12.15	12.24	12.11	12.11	523600	12.0193	down	up	incorrect
RRC.US	Range Resources Corporation	20260904	42.36	42.415	41.6615	42	1787847	41.8997	down	up	incorrect
RRX.US	Regal Beloit Corporation	20260904	162.59	165.41	161.52	162.86	906200	162.86	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20260904	398.13	404.36	394.3	400.51	334900	400.51	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20260904	14.48	14.54	14.48	14.53	4600	14.3924	up	up	correct
RSG.US	Republic Services Inc	20260904	222.9	224.55	220.47	222.71	1611000	222.71	down	down	correct
RSI.US	Rush Street Interactive Inc	20260904	26.42	26.91	26.18	26.68	1121300	26.68	up	up	correct
RSKD.US	Riskified Ltd.	20260904	6.84	6.84	6.395	6.51	2560200	6.51	down	down	correct
RTX.US	Raytheon Technologies Corporation	20260904	200.77	201.6357	199.04	200.79	2803336	200.79	up	up	correct
RVI.US	Retail Value Inc	20260904	27.35	27.59	27	27.37	203300	27.37	up	up	correct
RVLV.US	Revolve Group Inc	20260904	21.18	21.77	21.18	21.35	650600	21.35	up	up	correct
RVT.US	Royce Value Trust Inc	20260904	18.49	18.58	18.33	18.47	166000	18.1297	down	down	correct
RWT.US	Redwood Trust Inc	20260904	4.46	4.55	4.45	4.51	1046500	4.3125	up	up	correct
RY.US	Royal Bank of Canada	20260904	211.46	211.98	210.11	210.59	560000	210.59	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20260904	8.46	8.65	8.46	8.5	525400	8.5	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20260904	41.89	42.21	41.19	41.91	1099500	41.91	up	up	correct
RYN.US	Rayonier Inc	20260904	20.22	20.82	20.18	20.46	3414300	20.1995	up	up	correct
S.US	SentinelOne Inc.	20260904	19.99	20.208	19.735	19.88	6569200	19.88	down	down	correct
SA.US	Seabridge Gold Inc	20260904	31.99	32.2	31.4	31.83	414000	31.83	down	down	correct
SACH.US	PA	20260904	21.28	21.7	21.28	21.45	5274	20.9786	up	up	correct
SAFE.US	Safehold Inc	20260904	15.03	15.36	15.0002	15.12	254659	15.12	up	up	correct
SAH.US	Sonic Automotive Inc	20260904	79.18	81.48	79.16	81	243700	80.5647	up	up	correct
SAIC.US	Science Applications International Corporation	20260904	125.71	127.99	123.88	126.75	342900	126.75	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20260904	19.1	19.385	18.8	18.82	1900700	18.82	down	down	correct
SAM.US	The Boston Beer Company Inc	20260904	169.7	171.73	168.29	168.78	133600	168.78	down	down	correct
SAN.US	Banco Santander S.A	20260904	14.9	14.97	14.86	14.93	8277400	14.93	up	up	correct
SAP.US	SAP SE	20260904	219.56	220.33	214.47	215.11	2298000	215.11	down	down	correct
SAR.US	Saratoga Investment Corp	20260904	17.77	17.77	17.45	17.64	297166	17.64	down	down	correct
SB.US	Safe Bulkers Inc	20260904	9.2	9.31	9.12	9.17	1084800	9.17	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20260904	16.22	16.75	16.14	16.7	852000	16.7	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20260904	7.56	7.6	7.56	7.58	19600	7.5361	up	up	correct
SBR.US	Sabine Royalty Trust	20260904	75.21	75.25	73.52	74.71	28300	74.3743	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20260904	5.02	5.23	5.02	5.15	6055700	5.15	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20260904	12.85	13.05	12.79	12.79	3570500	12.2604	down	down	correct
SCCO.US	Southern Copper Corporation	20260904	196.1	201.1	196.1	198.76	840100	198.76	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20260904	15.73	15.73	15.5	15.61	47200	15.4868	down	down	correct
SCE.US	PL	20260904	16.7	16.8	16.66	16.73	16459	16.4168	up	up	correct
SCHW.US	The Charles Schwab Corporation	20260904	109.59	110.4	108.52	109.29	5883400	109.29	down	down	correct
SCI.US	Service Corporation International	20260904	81.78	82.83	81.67	82.21	894100	81.8459	up	up	correct
SCL.US	Stepan Company	20260904	61.83	63.64	61.41	63.42	80700	63.42	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20260904	8.69	8.86	8.54	8.78	423900	8.78	up	up	correct
SD.US	SandRidge Energy Inc	20260904	14.21	14.36	14.12	14.33	206700	14.33	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20260904	15.95	15.98	15.93	15.95	40100	15.8418
SDRL.US	Seadrill Limited	20260904	49.5	49.96	48.69	49.08	385000	49.08	down	down	correct
SE.US	Sea Limited	20260904	113.64	114.9	111.985	112.09	3574800	112.09	down	down	correct
SF.US	Stifel Financial Corp	20260904	81.79	82.1	80.78	81.49	648900	81.49	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20260904	19.73	19.84	19.65	19.69	5900	19.69	down	down	correct
SFL.US	SFL Corporation Ltd	20260904	12.61	12.875	12.55	12.86	1950993	12.6353	up	up	correct
SG.US	Sweetgreen Inc.	20260904	6.65	7	6.47	6.84	3106400	6.84	up	up	correct
SGU.US	Star Group L.P	20260904	12.73	12.83	12.7	12.74	12500	12.74	up	up	correct
SHAK.US	Shake Shack Inc	20260904	69.28	70.87	69.02	69.4	988400	69.4	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20260904	80.52	82.52	80.47	82.28	191349	82.28	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20260904	10.94	11.09	10.94	11.06	2006400	11.06	up	down	incorrect
SHOP.US	Shopify Inc	20260904	144.555	149.43	144.49	145.09	6903900	145.09	up	up	correct
SHW.US	The Sherwin	20260904	330.69	333.95	330.69	333.71	977700	333.71	up	up	correct
SI.US	Silvergate Capital Corporation	20260904	20.28	20.84	19.872	20.32	79020	20.32	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20260904	1.23	1.27	1.21	1.22	4132700	1.22	down	down	correct
SIG.US	Signet Jewelers Limited	20260904	81.44	85.78	81.44	85.3	806000	85.3	up	down	incorrect
SII.US	Sprott Inc	20260904	128.1	129.97	126.68	129.5	106400	129.5	up	down	incorrect
SITC.US	SITE Centers Corp	20260904	2.86	2.9	2.82	2.87	647860	2.87	up	down	incorrect
SITE.US	SiteOne Landscape Supply Inc	20260904	97.57	102	97.57	100.58	678600	100.58	up	down	incorrect
SJM.US	The J. M. Smucker Company	20260904	127.98	128.86	126.01	126.08	1111100	126.08	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20260904	2.88	2.99	2.85	2.96	111700	2.96	up	up	correct
SKIL.US	Skillsoft Corp	20260904	6.49	6.89	6.22	6.81	55200	6.81	up	up	correct
SKM.US	SK Telecom Co.Ltd	20260904	38.26	38.7	38.21	38.7	2695800	38.7	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20260904	37.16	37.72	37.11	37.33	457400	37.33	up	up	correct
SKY.US	Skyline Champion Corporation	20260904	85.96	88.51	85.12	87.76	406826	87.76	up	up	correct
SLB.US	Schlumberger Limited	20260904	57	57.55	56.24	57.51	7609700	57.51	up	up	correct
SLF.US	Sun Life Financial Inc	20260904	80.32	81.38	80.02	80.97	586300	80.97	up	down	incorrect
SLG.US	SL Green Realty Corp	20260904	54.59	55.95	54.35	55.56	518000	55.56	up	down	incorrect
SLQT.US	SelectQuote Inc	20260904	0.5389	0.5484	0.5205	0.5362	559742	0.5362	down	up	incorrect
SM.US	SM Energy Company	20260904	36.92	37.13	36.28	36.44	2119500	36.44	down	up	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20260904	27.23	27.44	27.23	27.3	1257200	27.3	up	down	incorrect
SMG.US	The Scotts Miracle	20260904	58.83	60.08	58.83	59.47	443000	59.47	up	down	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20260904	9.885	9.885	9.595	9.76	72400	9.76	down	down	correct
SMP.US	Standard Motor Products Inc	20260904	38.66	41.72	38.66	41.53	290700	41.53	up	up	correct
SMRT.US	SmartRent Inc	20260904	1.33	1.35	1.32	1.33	425500	1.33
SMWB.US	Similarweb Ltd	20260904	8.84	8.87	8.57	8.84	673928	8.84
SNA.US	Snap	20260904	382.37	385.84	381.96	383	237000	383	up	down	incorrect
SNAP.US	Snap Inc	20260904	5.65	5.68	5.46	5.47	20163500	5.47	down	up	incorrect
SNDR.US	Schneider National Inc	20260904	33.9	35.14	33.9	35.04	495055	34.937	up	down	incorrect
SNN.US	Smith & Nephew plc	20260904	28.77	29.02	28.69	28.87	851000	28.87	up	down	incorrect
SNOW.US	Snowflake Inc.	20260904	353.63	356.83	337.11	337.18	8451600	337.18	down	up	incorrect
SNX.US	TD SYNNEX	20260904	261.39	266.19	260.2114	262.64	426107	262.64	up	up	correct
SO.US	The Southern Company	20260904	88.32	88.94	87.65	88.11	7184000	88.11	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20260904	19.56	19.56	19.38	19.5	29600	19.5	down	down	correct
SOJD.US	SOJD	20260904	18.2	18.3	18.13	18.27	109300	18.27	up	up	correct
SOJE.US	SOJE	20260904	15.72	15.92	15.61	15.92	138600	15.92	up	up	correct
SON.US	Sonoco Products Company	20260904	52.35	52.7	51.6	51.95	1400100	51.95	down	down	correct
SONX.US	Sonendo Inc.	20260904	1.2	1.2	1.2	1.2	0	1.2
SONY.US	Sony Group Corporation	20260904	24.71	24.805	24.55	24.56	3004639	24.56	down	down	correct
SOR.US	Source Capital Inc	20260904	46.44	46.47	45.7534	46.47	2058	46.2601	up	up	correct
SOS.US	SOS Limited	20260904	0.761	0.8	0.761	0.788	44200	0.788	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20260904	93.79	93.79	93.79	93.79	100	93.79
SPB.US	Spectrum Brands Holdings Inc	20260904	87.92	89.19	87.92	88.5	225800	88.5	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20260904	2.95	3.05	2.92	3.04	5541800	3.04	up	up	correct
SPE.US	Special Opportunities Fund Inc	20260904	13.6	13.63	13.55	13.56	15400	13.4479	down	down	correct
SPG.US	Simon Property Group Inc	20260904	210.71	212.9	209.29	209.44	828700	207.2159	down	down	correct
SPGI.US	S&P Global Inc	20260904	438.41	444.32	437.93	443.51	1525100	443.51	up	up	correct
SPH.US	Suburban Propane Partners L.P	20260904	17.44	17.52	17.36	17.52	117200	17.52	up	up	correct
SPIR.US	Spire Corporation	20260904	11.88	12.1	11.74	11.98	309600	11.98	up	up	correct
SPNT.US	SiriusPoint Ltd	20260904	24.55	24.7	23.9	24.48	868500	24.48	down	down	correct
SPOT.US	Spotify Technology S.A	20260904	556.49	563.645	540.81	542.43	1370200	542.43	down	down	correct
SPXC.US	SPX Corporation	20260904	194.85	198.1	194.85	196.37	309500	196.37	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20260904	19.24	19.28	19.03	19.09	220100	18.6664	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20260904	76.1	77.55	75.9	76.43	1090500	75.4877	up	up	correct
SQNS.US	Sequans Communications S.A	20260904	2.72	2.82	2.72	2.79	10500	2.79	up	up	correct
SR.US	Spire Inc	20260904	82.96	83.85	82.42	82.68	422800	81.8427	down	down	correct
SRE.US	Sempra	20260904	84	84.56	83.55	84.04	2705600	83.34	up	up	correct
SREA.US	Sempra Energy	20260904	19.95	20.05	19.89	19.94	30861	19.5795	down	down	correct
SRG.US	Seritage Growth Properties	20260904	2.15	2.18	2.05	2.08	219900	2.08	down	down	correct
SRI.US	Stoneridge Inc	20260904	7.14	7.49	7.14	7.48	168700	7.48	up	up	correct
SRL.US	Scully Royalty Ltd	20260904	5.57	5.75	5.57	5.7	4900	5.7	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20260904	45.93	46.065	45.65	45.91	21330	45.4137	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20260904	177.4	181.425	176.41	180.97	145012	180.97	up	up	correct
SSL.US	Sasol Limited	20260904	12.32	12.37	12.13	12.27	1953400	12.27	down	down	correct
SSTK.US	Shutterstock Inc	20260904	5.72	5.81	5.59	5.74	886700	5.74	up	up	correct
ST.US	Sensata Technologies Holding plc	20260904	42.25	43.14	42.165	43.08	1060281	43.08	up	up	correct
STAG.US	STAG Industrial Inc	20260904	37.54	38	37.54	37.68	1523200	37.68	up	up	correct
STC.US	Stewart Information Services Corporation	20260904	68.59	69.03	66.53	67.53	229700	66.9758	down	down	correct
STE.US	STERIS plc	20260904	223.2	225.44	221.44	224.59	568000	224.59	up	up	correct
STEM.US	Stem Inc	20260904	5.55	5.7	5.501	5.57	71500	5.57	up	up	correct
STG.US	Sunlands Technology Group	20260904	2.85	2.987	2.84	2.84	6700	2.84	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20260904	52.4	53.05	51.91	52.56	36400	52.56	up	up	correct
STLA.US	Stellantis N.V	20260904	5.55	5.57	5.51	5.56	16240800	5.56	up	up	correct
STM.US	STMicroelectronics N.V	20260904	52.09	52.63	51.79	52.24	7356000	52.1489	up	up	correct
STN.US	Stantec Inc	20260904	72.36	73.94	71.74	73.52	244800	73.52	up	up	correct
STNG.US	Scorpio Tankers Inc	20260904	80.46	82.72	80.08	82.35	1045920	82.35	up	up	correct
STT.US	State Street Corporation	20260904	192.13	195.4	192.13	194.26	1127400	194.26	up	down	incorrect
STVN.US	Stevanato Group S.p.A.	20260904	20.26	20.6	19.74	20.51	212900	20.51	up	up	correct
STWD.US	Starwood Property Trust Inc	20260904	15.79	16.18	15.79	16.08	3829877	16.08	up	up	correct
STZ.US	Constellation Brands Inc	20260904	128.5	129.84	127.78	128.18	1657300	128.18	down	down	correct
SU.US	Suncor Energy Inc	20260904	67.11	68.07	66.51	67.33	10394900	67.33	up	up	correct
SUI.US	Sun Communities Inc	20260904	119.24	120.79	118.95	119.44	911200	119.44	up	up	correct
SUN.US	Sunoco LP	20260904	74.2	76.03	73.615	75.6	359291	75.6	up	down	incorrect
SUPV.US	Grupo Supervielle S.A	20260904	8.76	8.86	8.657	8.79	291500	8.79	up	up	correct
SUZ.US	Suzano S.A	20260904	9.08	9.21	9.08	9.17	2111217	9.17	up	down	incorrect
SWK.US	Stanley Black & Decker Inc	20260904	96.59	98.08	96.1	97.36	1341200	96.4882	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20260904	88.23	89.16	87.6	88.06	515800	88.06	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20260904	6	6.02	5.98	5.99	61000	5.99	down	down	correct
SXC.US	SunCoke Energy Inc	20260904	10.18	10.42	10.18	10.33	466200	10.33	up	down	incorrect
SXI.US	Standex International Corporation	20260904	277.7	280.05	272.09	275.78	168000	275.78	down	down	correct
SXT.US	Sensient Technologies Corporation	20260904	135.22	136.27	134.5	134.84	192800	134.84	down	down	correct
SYF.US	Synchrony Financial	20260904	79.12	80.795	78.835	79.92	2736500	79.92	up	up	correct
SYK.US	Stryker Corporation	20260904	304.49	307.55	302.51	303.13	2401400	303.13	down	down	correct
SYY.US	Sysco Corporation	20260904	80.65	81.3	80.005	80.05	2161905	80.05	down	down	correct
T.US	PC	20260904	16.7	16.78	16.69	16.74	94893	16.74	up	down	incorrect
TAC.US	TransAlta Corporation	20260904	11.79	12.08	11.75	11.96	2751800	11.96	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20260904	18.48	18.54	18.385	18.45	1499547	18.45	down	down	correct
TAL.US	TAL Education Group	20260904	12.1	12.49	12.02	12.4	6883300	12.4	up	up	correct
TALO.US	Talos Energy Inc	20260904	17.1	17.2	16.675	16.84	1307100	16.84	down	down	correct
TAP.US	Molson Coors Beverage Company	20260904	40.34	41.04	40.32	40.5	1989400	40.5	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20260904	19.61	19.61	19.36	19.47	150400	19.47	down	down	correct
TBI.US	TrueBlue Inc	20260904	9.84	9.98	9.63	9.85	193800	9.85	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20260904	38.6	39.2	37.66	37.69	9900	37.69	down	down	correct
TD.US	The Toronto	20260904	122.86	122.87	121.44	121.63	1149700	121.63	down	down	correct
TDC.US	Teradata Corporation	20260904	28.4	28.45	27.85	28.05	1577700	28.05	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20260904	10.65	10.76	10.645	10.68	38815	10.5251	up	up	correct
TDG.US	TransDigm Group Incorporated	20260904	1151.4399	1163.4301	1146.5	1162.05	210400	1162.05	up	up	correct
TDOC.US	Teladoc Health Inc	20260904	6.34	6.42	6.25	6.28	2954300	6.28	down	down	correct
TDS.US	Telephone and Data Systems Inc	20260904	37.44	38.22	37.43	37.83	1310400	37.7899	up	up	correct
TDW.US	Tidewater Inc	20260904	93.91	94.69	92.34	94.26	477300	94.26	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20260904	607.57	611.42	606.04	610.65	151900	610.65	up	up	correct
TECK.US	Teck Resources Limited	20260904	67.58	69.38	67.57	69.1	2120100	69.0061	up	down	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20260904	6.7	6.78	6.67	6.74	172600	6.6846	up	up	correct
TEL.US	TE Connectivity Ltd	20260904	208.2	212.32	207.96	208.65	2045600	208.65	up	up	correct
TEN.US	Tenneco Inc	20260904	43.41	43.99	43.13	43.74	326300	43.74	up	up	correct
TEO.US	Telecom Argentina S.A	20260904	13.43	13.66	12.96	13.03	800200	13.03	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20260904	36.4	36.93	36.13	36.36	7401200	36.36	down	down	correct
TEX.US	Terex Corporation	20260904	62.2	64.15	61.51	63.23	642500	63.23	up	up	correct
TFC.US	Truist Financial Corporation	20260904	51.35	51.89	51.35	51.65	4614751	51.65	up	down	incorrect
TFII.US	TFI International Inc	20260904	132.38	137.68	132.05	137.11	224300	137.11	up	down	incorrect
TFX.US	Teleflex Incorporated	20260904	138.7	140.59	137.35	138.36	464500	138.36	down	down	correct
TG.US	Tredegar Corporation	20260904	7.63	7.81	7.63	7.76	71600	7.76	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20260904	28.86	29.35	28.45	29.05	130300	29.05	up	up	correct
TGT.US	Target Corporation	20260904	163.62	164.82	162.75	164.44	2865600	164.44	up	up	correct
THC.US	Tenet Healthcare Corporation	20260904	261.04	266	261.01	265.05	557500	265.05	up	down	incorrect
THG.US	The Hanover Insurance Group Inc	20260904	233.28	233.28	228.3	228.38	209300	227.4115	down	up	incorrect
THO.US	Thor Industries Inc	20260904	75.18	77.28	74.81	76.94	495500	76.94	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20260904	19.93	19.93	19.75	19.77	104800	19.5955	down	down	correct
THW.US	Tekla World Healthcare Fund	20260904	14.12	14.22	14.1	14.18	76100	14.0558	up	down	incorrect
TISI.US	Team Inc	20260904	26.85	28.01	26.64	27.91	59100	27.91	up	up	correct
TJX.US	The TJX Companies Inc	20260904	131.78	133.11	131.78	132.08	7265600	132.08	up	down	incorrect
TK.US	Teekay Corporation	20260904	13.39	13.86	13.39	13.63	463600	13.63	up	down	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20260904	5.09	5.12	5.07	5.1	2468300	5.1	up	up	correct
TKR.US	The Timken Company	20260904	121.06	123.93	120.5	123.16	669000	123.16	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20260904	14.85	14.95	14.77	14.85	824200	14.85
TLYS.US	Tilly's Inc	20260904	4.38	4.76	4.26	4.4	3059500	4.4	up	down	incorrect
TM.US	Toyota Motor Corporation	20260904	197	197.9994	196.1	197.11	341245	197.11	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20260904	8.26	8.325	8.18	8.26	4687600	8.26
TMO.US	Thermo Fisher Scientific Inc	20260904	608.58	615.74	605.53	613.78	1228900	613.3099	up	up	correct
TNC.US	Tennant Company	20260904	70.23	72.03	70.21	71.97	202700	71.97	up	up	correct
TNET.US	TriNet Group Inc	20260904	68.69	69.16	67.67	69.06	325100	69.06	up	up	correct
TNK.US	Teekay Tankers Ltd	20260904	91.99	93.99	91.99	93.37	453200	93.37	up	up	correct
TNL.US	Travel + Leisure Co	20260904	65.7	66.95	65.7	66.33	491612	65.7215	up	up	correct
TOL.US	Toll Brothers Inc	20260904	141.29	142.31	140.55	141.73	561082	141.73	up	up	correct
TOST.US	Toast Inc.	20260904	33.39	33.995	33.03	33.95	5808400	33.95	up	up	correct
TPB.US	Turning Point Brands Inc	20260904	76.25	76.59	74.705	75.22	269400	75.1323	down	down	correct
TPC.US	Tutor Perini Corporation	20260904	87.9	90.03	87.11	88.21	308900	88.21	up	up	correct
TPL.US	Texas Pacific Land Corporation	20260904	360.31	367.07	358.01	362.42	272000	362.42	up	up	correct
TPR.US	Tapestry Inc	20260904	122	124.51	121.93	122.14	2895930	122.14	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20260904	5.39	5.4	5.21	5.23	222500	4.9332	down	up	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20260904	21.44	21.68	21.44	21.59	6112	21.3769	up	up	correct
TR.US	Tootsie Roll Industries Inc	20260904	38.54	38.99	38.39	38.78	134600	38.78	up	up	correct
TRC.US	Tejon Ranch Co	20260904	16.21	16.44	16.15	16.43	116500	16.43	up	up	correct
TREX.US	Trex Company Inc	20260904	43.52	45.71	43.435	45.63	957128	45.63	up	up	correct
TRGP.US	Targa Resources Corp	20260904	291.68	293.17	287.75	290.05	582500	290.05	down	up	incorrect
TRI.US	Thomson Reuters Corporation	20260904	109.53	109.71	105.26	105.68	1279900	105.68	down	up	incorrect
TRN.US	Trinity Industries Inc	20260904	28	28.34	27.93	28.32	413900	28.32	up	up	correct
TRNO.US	Terreno Realty Corporation	20260904	65.7	66.35	65.46	65.65	669700	65.65	down	down	correct
TROX.US	Tronox Holdings plc	20260904	4.81	4.96	4.76	4.81	1622100	4.81
TRP.US	TC Energy Corporation	20260904	62.52	62.75	62.12	62.61	2860300	62.61	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20260904	7.8	7.925	7.8	7.89	488600	7.89	up	up	correct
TRU.US	TransUnion	20260904	76.455	80.18	75.18	79.88	4227153	79.88	up	up	correct
TRV.US	The Travelers Companies Inc	20260904	372.12	374.89	368.35	369.35	1166800	368.0915	down	up	incorrect
TS.US	Tenaris S.A	20260904	56.22	56.5	55.64	56.45	708600	56.45	up	down	incorrect
TSE.US	Trinseo S.A	20260904	0.82	0.87	0.81	0.84	50595600	0.84	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20260904	4.37	4.39	4.36	4.37	90500	4.3417
TSLX.US	Sixth Street Specialty Lending Inc	20260904	18.12	18.54	18.08	18.38	202300	17.957	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20260904	421.88	429.82	419.42	428.91	12283900	427.7556	up	down	incorrect
TSN.US	Tyson Foods Inc	20260904	51.1	51.71	50.71	51.42	5833500	51.42	up	down	incorrect
TSQ.US	Townsquare Media Inc	20260904	5.67	5.76	5.6	5.62	45100	5.62	down	up	incorrect
TT.US	Trane Technologies plc	20260904	443.15	449.3	442	447.9	1041800	447.9	up	down	incorrect
TTC.US	The Toro Company	20260904	92.14	93.61	91.025	93.33	1370183	93.33	up	up	correct
TTE.US	TotalEnergies SE	20260904	88.59	88.99	87.51	88.59	2316400	88.59
TTI.US	TETRA Technologies Inc	20260904	6.89	7.08	6.77	6.91	1902500	6.91	up	up	correct
TU.US	TELUS Corporation	20260904	9.72	9.73	9.62	9.67	5456900	9.531	down	down	correct
TUYA.US	Tuya Inc	20260904	1.89	1.91	1.87	1.89	277000	1.89
TV.US	Grupo Televisa S.A.B	20260904	2.64	2.69	2.63	2.63	455100	2.63	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20260904	23.88	24.02	23.87	23.87	4300	23.87	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20260904	23.44	23.56	23.39	23.39	8700	23.39	down	down	correct
TWI.US	Titan International Inc	20260904	7.61	8.33	7.61	8.33	872900	8.33	up	up	correct
TWLO.US	Twilio Inc	20260904	239.52	239.52	231.21	232.98	1474900	232.98	down	down	correct
TWN.US	The Taiwan Fund Inc	20260904	102.01	103.58	100.99	103.47	18600	103.47	up	up	correct
TX.US	Ternium S.A	20260904	58.33	58.5	57.33	58	496200	58	down	down	correct
TXT.US	Textron Inc	20260904	78.9	79.4	78.69	79.07	2061400	79.05	up	up	correct
TY.US	Tri	20260904	35.73	35.98	35.5	35.59	8900	35.2883	down	up	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20260904	43.07	43.07	42.36	42.46	126100	41.9852	down	up	incorrect
TYL.US	Tyler Technologies Inc	20260904	372.03	380.87	360.54	364.03	631306	364.03	down	up	incorrect
U.US	Unity Software Inc	20260904	41.46	41.84	40.88	41.66	5199700	41.66	up	down	incorrect
UA.US	Under Armour Inc	20260904	5.04	5.14	5.0392	5.12	1696686	5.12	up	down	incorrect
UAA.US	Under Armour Inc	20260904	5.14	5.27	5.12	5.25	5439500	5.25	up	down	incorrect
UAN.US	CVR Partners LP	20260904	130.17	131.9847	130.17	130.8	10204	130.8	up	down	incorrect
UBER.US	Uber Technologies Inc	20260904	76.15	76.86	75.21	75.76	14418000	75.76	down	down	correct
UBS.US	UBS Group AG	20260904	55.27	55.545	55.07	55.38	1145200	55.38	up	up	correct
UDR.US	UDR Inc	20260904	36.13	36.67	36.13	36.38	2311300	36.2309	up	up	correct
UE.US	Urban Edge Properties	20260904	21.04	21.355	20.98	20.98	791400	20.7659	down	down	correct
UFI.US	Unifi Inc	20260904	7.03	7.27	6.98	7.12	39900	7.12	up	up	correct
UGI.US	UGI Corporation	20260904	37.61	37.99	37.61	37.94	1406100	37.5628	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20260904	22.68	23	22.61	22.89	96300	22.802	up	up	correct
UGP.US	Ultrapar Participações S.A	20260904	7.18	7.36	7.16	7.28	3624400	7.28	up	up	correct
UHS.US	Universal Health Services Inc	20260904	167.2	170.5	167.2	169.65	428900	169.65	up	up	correct
UHT.US	Universal Health Realty Income Trust	20260904	40.84	41.77	40.63	40.83	164500	40.0604	down	down	correct
UI.US	Ubiquiti Inc	20260904	596.43	605.89	576.61	579.66	158900	579.66	down	down	correct
UIS.US	Unisys Corporation	20260904	2.55	2.66	2.51	2.62	1015900	2.62	up	up	correct
UL.US	Unilever PLC	20260904	64.2	64.65	64.13	64.2	3127500	64.2
UMC.US	United Microelectronics Corporation	20260904	20.48	21.03	20.33	20.77	10010900	20.77	up	up	correct
UMH.US	UMH Properties Inc	20260904	15.89	16.16	15.89	15.95	434200	15.95	up	up	correct
UNF.US	UniFirst Corporation	20260904	273.43	275.5	269.62	275.17	317700	275.17	up	up	correct
UNFI.US	United Natural Foods Inc	20260904	43.8	44.54	43.26	43.93	1095400	43.93	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20260904	397.05	402.23	395.2	397.14	5565400	394.7095	up	up	correct
UNM.US	Unum Group	20260904	95.66	96.77	95.31	95.85	1297063	95.85	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20260904	21.38	21.76	21.26	21.375	5700	21.375	down	down	correct
UNP.US	Union Pacific Corporation	20260904	287.12	292.58	287.12	289.62	1279200	289.62	up	up	correct
UP.US	Wheels Up Experience Inc	20260904	4.41	4.49	4.28	4.36	83700	4.36	down	down	correct
UPS.US	United Parcel Service Inc	20260904	103.07	103.46	102.22	102.29	3106400	102.29	down	down	correct
URI.US	United Rentals Inc	20260904	988.54	1012.31	988.54	1009.86	316100	1009.86	up	up	correct
USA.US	Liberty All	20260904	6.01	6.02	5.97	5.97	752200	5.97	down	down	correct
USAC.US	USA Compression Partners LP	20260904	27.24	27.46	27.1	27.27	173700	27.27	up	up	correct
USB.US	U.S. Bancorp	20260904	63.25	63.67	62.74	63.37	5039800	63.37	up	up	correct
USDP.US	USD Partners LP	20260904	0.0002	0.0002	0.0002	0.0002	0	0.0002
USFD.US	US Foods Holding Corp	20260904	103.85	104.8	102.5	104.04	1225500	104.04	up	up	correct
USNA.US	USANA Health Sciences Inc	20260904	14.39	14.97	14.3	14.96	224900	14.96	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20260904	78.41	79.74	77.77	79.35	91500	79.35	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20260904	25.1396	25.1396	25.1396	25.1396	86	25.1396
UTF.US	Cohen & Steers Infrastructure Fund Inc	20260904	26.82	26.9	26.73	26.78	195800	26.6143	down	down	correct
UTI.US	Universal Technical Institute Inc	20260904	21.23	22.38	21.23	22.2	1461300	22.2	up	up	correct
UTL.US	Unitil Corporation	20260904	53.61	54.04	53.55	53.71	78200	53.71	up	down	incorrect
UVE.US	Universal Insurance Holdings Inc	20260904	44.38	44.93	43.81	44.14	173000	44.14	down	up	incorrect
UVV.US	Universal Corporation	20260904	45.75	46.05	45.48	45.61	259300	45.61	down	up	incorrect
UWMC.US	WS	20260904	1.44	1.49	1.44	1.47	7000639	1.47	up	down	incorrect
UZD.US	UZD	20260904	18.87	18.875	18.785	18.8	9900	18.8	down	up	incorrect
UZE.US	United States Cellular Preferred 5.500% due 2070	20260904	16.76	16.76	16.61	16.74	7700	16.74	down	up	incorrect
UZF.US	UZF	20260904	16.61	16.76	16.61	16.75	6200	16.75	up	down	incorrect
V.US	Visa Inc	20260904	374.89	377.5	373.64	375.07	4645100	375.07	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20260904	99.62	107.61	99.6	106.62	735800	105.7767	up	up	correct
VAL.US	WT	20260904	12.88	12.88	11.54	11.54	7911	11.54	down	down	correct
VALE.US	Vale S.A.	20260904	15.16	15.55	15.11	15.27	25762700	15.27	up	up	correct
VATE.US	Innovate Corp	20260904	7.3	7.47	7.3	7.44	51500	7.44	up	up	correct
VBF.US	Invesco Bond Fund	20260904	14.6	14.68	14.55	14.6	137400	14.5324
VCV.US	Invesco California Value Municipal Income Trust	20260904	10.28	10.32	10.2	10.23	123100	10.163	down	down	correct
VEEV.US	Veeva Systems Inc	20260904	279.56	279.86	273.61	275.09	1152100	275.09	down	down	correct
VEL.US	Velocity Financial Inc	20260904	18.38	18.51	18.12	18.43	69500	18.43	up	up	correct
VET.US	Vermilion Energy Inc	20260904	12.87	12.99	12.71	12.84	853300	12.7463	down	down	correct
VFC.US	V.F. Corporation	20260904	12.99	13.54	12.99	13.45	7879000	13.3562	up	up	correct
VGI.US	Virtus Global Multi	20260904	7.33	7.36	7.31	7.32	29500	7.2384	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20260904	10.05	10.11	10.01	10.1	131700	10.0334	up	up	correct
VHC.US	VirnetX Holding Corp	20260904	11.39	11.92	11.22	11.65	50000	11.65	up	up	correct
VHI.US	Valhi Inc	20260904	17.82	18.3	17.43	17.83	7600	17.83	up	up	correct
VICI.US	VICI Properties Inc	20260904	25.58	25.825	25.35	25.42	16781500	24.9433	down	down	correct
VIPS.US	Vipshop Holdings Limited	20260904	13.1	13.35	13.06	13.2	3522900	13.2	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20260904	73.97	74.55	73.03	73.73	712200	73.73	down	down	correct
VIV.US	Telefônica Brasil S.A	20260904	11.7	11.84	11.64	11.66	1194800	11.66	down	down	correct
VKQ.US	Invesco Municipal Trust	20260904	9.56	9.59	9.55	9.58	121600	9.5157	up	up	correct
VLN.US	Valens	20260904	1.67	1.735	1.66	1.71	622900	1.71	up	up	correct
VLO.US	Valero Energy Corporation	20260904	368.5	372.34	360.31	370.72	2849000	370.72	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20260904	6.67	7	6.67	6.85	348400	6.85	up	down	incorrect
VLT.US	Invesco High Income Trust II	20260904	9.85	9.87	9.83	9.83	11100	9.7387	down	up	incorrect
VMC.US	Vulcan Materials Company	20260904	258.6	264.27	258.59	262.63	1113100	262.63	up	down	incorrect
VMI.US	Valmont Industries Inc	20260904	475.98	485.25	475.22	481.46	77238	480.6633	up	down	incorrect
VMO.US	Invesco Municipal Opportunity Trust	20260904	9.47	9.53	9.46	9.53	188600	9.466	up	up	correct
VNCE.US	Vince Holding Corp	20260904	6.23	6.47	6.12	6.4	64500	6.4	up	up	correct
VNO.US	Vornado Realty Trust	20260904	36.86	37.04	36.21	36.59	893200	36.59	down	down	correct
VNT.US	Vontier Corporation	20260904	32.82	33.39	32.8	33.3	1343100	33.3	up	up	correct
VOC.US	VOC Energy Trust	20260904	3.27	3.35	3.27	3.29	48800	3.29	up	up	correct
VOYA.US	Voya Financial Inc	20260904	103.8	105.01	103.15	104.09	594200	104.09	up	up	correct
VPG.US	Vishay Precision Group Inc	20260904	63	64.56	62.16	63.01	271100	63.01	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20260904	11.15	11.22	11.13	11.15	19600	11.0817
VRT.US	Vertiv Holdings Co	20260904	273.945	280.99	271.2	280.53	3318600	280.4612	up	up	correct
VSH.US	Vishay Intertechnology Inc	20260904	31	32.06	30.74	31.8	3987178	31.6997	up	up	correct
VST.US	Vistra Corp	20260904	143.87	149.45	143.16	149.3	4616700	149.0559	up	up	correct
VTEX.US	VTEX	20260904	3.59	3.65	3.55	3.61	525500	3.61	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20260904	10.51	10.51	10.38	10.44	60100	10.3684	down	down	correct
VTOL.US	Bristow Group Inc	20260904	43.31	43.69	42.56	43.32	188300	43.32	up	up	correct
VTR.US	Ventas Inc	20260904	91.32	92.22	90.15	90.27	3502800	90.27	down	down	correct
VVR.US	Invesco Senior Income Trust	20260904	2.93	2.93	2.91	2.92	804500	2.8912	down	down	correct
VVV.US	Valvoline Inc	20260904	31.88	32.07	31.5	32.03	1473400	32.03	up	down	incorrect
VZ.US	Verizon Communications Inc	20260904	50.55	50.71	50.08	50.14	13418500	50.14	down	down	correct
W.US	Wayfair Inc	20260904	97	99.63	96	99.43	1719500	99.43	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20260904	280.83	283.69	280.71	282.86	462600	282.86	up	up	correct
WAL.US	Western Alliance Bancorporation	20260904	80.58	81.39	80.24	80.95	766500	80.95	up	up	correct
WAT.US	Waters Corporation	20260904	408.66	412.1	402.83	409.38	352100	409.38	up	up	correct
WCC.US	WESCO International Inc	20260904	338.66	351.78	338.66	351.46	467900	350.9492	up	up	correct
WCN.US	Waste Connections Inc	20260904	164.54	165.46	163.59	164.87	678200	164.87	up	up	correct
WD.US	Walker & Dunlop Inc	20260904	41.55	43.13	41.04	42.61	444600	42.61	up	up	correct
WDH.US	Waterdrop Inc	20260904	1	1.105	1	1.02	1676400	1.02	up	up	correct
WDI.US	Western Asset Diversified Income Fund	20260904	12.68	12.7	12.6	12.64	248100	12.4869	down	up	incorrect
WEA.US	Western Asset Premier Bond Fund	20260904	10.36	10.42	10.3	10.38	32200	10.3077	up	down	incorrect
WEAV.US	Weave Communications Inc.	20260904	7.31	7.36	7.31	7.33	2193936	7.33	up	up	correct
WEC.US	WEC Energy Group Inc	20260904	106.1	106.96	105.66	105.94	1586900	105.94	down	down	correct
WELL.US	Welltower Inc	20260904	239.34	241.41	235.45	236.17	2254500	236.17	down	down	correct
WES.US	Western Midstream Partners LP	20260904	49.18	49.57	48.62	49.54	739600	49.54	up	up	correct
WEX.US	WEX Inc	20260904	192.09	196.0897	190.92	193.91	369085	193.91	up	up	correct
WF.US	Woori Financial Group Inc	20260904	73.84	74.91	73.11	74.86	92400	74.86	up	up	correct
WFC.US	Wells Fargo & Company	20260904	88.75	90.13	88.73	89.97	8003900	89.97	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20260904	67	69.37	66.66	68.72	142600	68.72	up	up	correct
WGO.US	Winnebago Industries Inc	20260904	29.85	31.25	29.68	31.03	425900	30.6543	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20260904	70.92	72.16	70.79	71.8	660900	71.3538	up	up	correct
WHD.US	Cactus Inc	20260904	71.28	71.72	69.62	70.16	547600	70.16	down	down	correct
WHG.US	Westwood Holdings Group Inc	20260904	19	19.04	18.1	18.85	36100	18.85	down	down	correct
WHR.US	Whirlpool Corporation	20260904	38.56	40.23	38.37	39.3	1875800	39.3	up	up	correct
WIA.US	Western Asset Inflation	20260904	7.87	7.95	7.87	7.91	53900	7.8572	up	up	correct
WIT.US	Wipro Limited	20260904	1.8	1.82	1.77	1.81	7806500	1.81	up	up	correct
WIW.US	Western Asset Inflation	20260904	8.3	8.3	8.26	8.28	222200	8.2155	down	up	incorrect
WK.US	Workiva Inc	20260904	77.8	78.08	75.58	76.55	543000	76.55	down	up	incorrect
WLK.US	Westlake Chemical Corporation	20260904	74.05	75.56	73.73	74.79	570400	74.79	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20260904	21.83	22.08	21.7	21.88	12300	21.88	up	up	correct
WM.US	Waste Management Inc	20260904	219.51	220.75	217.665	218.99	2448268	218.0264	down	down	correct
WMB.US	The Williams Companies Inc	20260904	73.87	74.43	73.37	74.15	7513800	73.6154	up	up	correct
WMK.US	Weis Markets Inc	20260904	71.39	72.38	70.74	71.98	126500	71.98	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20260904	133.96	136.185	133	135.76	504000	135.76	up	up	correct
WMT.US	Walmart Inc	20260904	108.2	109.23	106.93	107.14	20540500	107.14	down	down	correct
WNC.US	Wabash National Corporation	20260904	14.17	14.47	14.05	14.31	400700	14.31	up	down	incorrect
WOLF.US	Wolfspeed Inc	20260904	27.1	28.696	26.96	28.35	2299200	28.35	up	up	correct
WOR.US	Worthington Industries Inc	20260904	60.81	63	60.78	62.49	425396	62.2638	up	up	correct
WPC.US	W. P. Carey Inc	20260904	70.26	71.14	70.22	70.38	1704200	70.38	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20260904	154.98	156.38	152.39	154.98	2126100	154.98
WPP.US	WPP plc	20260904	25.45	25.5	25.25	25.32	220900	25.32	down	down	correct
WRB.US	W. R. Berkley Corporation	20260904	68.85	69.79	68.73	69.14	1712100	69.0412	up	up	correct
WRBY.US	Warby Parker Inc.	20260904	23	24.43	22.84	24.35	3054400	24.35	up	up	correct
WSM.US	Williams	20260904	221.96	228.3	220.99	227.42	1033200	227.42	up	up	correct
WSO.US	Watsco Inc	20260904	315.1	318.32	312.91	315.13	281400	315.13	up	up	correct
WST.US	West Pharmaceutical Services Inc	20260904	339.76	342.67	339.76	339.97	364100	339.97	up	up	correct
WTI.US	W&T Offshore Inc	20260904	3.83	3.86	3.69	3.82	2349100	3.82	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20260904	2100	2117.8	2073.3501	2103.49	24900	2103.49	up	up	correct
WTRG.US	Essential Utilities Inc	20260904	41.69	42.04	41.58	41.7	3189500	41.7	up	up	correct
WTS.US	Watts Water Technologies Inc	20260904	352.66	364.02	352.66	363.13	265400	363.13	up	up	correct
WTTR.US	Select Energy Services Inc	20260904	20.12	20.22	19.854	20.06	1097800	20.06	down	down	correct
WU.US	The Western Union Company	20260904	7.2	7.24	7.135	7.18	6151716	6.9337	down	down	correct
WWW.US	Wolverine World Wide Inc	20260904	19.5	20.89	19.425	20.76	1721216	20.76	up	up	correct
WY.US	Weyerhaeuser Company	20260904	22.74	23.225	22.74	23.02	5101995	23.02	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20260904	19.01	19.52	18.97	19.45	49400	19.2234	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20260904	18.1	18.275	17.93	17.97	513900	17.97	down	down	correct
XOM.US	Exxon Mobil Corporation	20260904	161.02	161.48	159.16	159.47	16206400	159.47	down	down	correct
XPEV.US	XPeng Inc	20260904	11.04	11.135	10.9	10.95	5068700	10.95	down	down	correct
XPO.US	XPO Logistics Inc	20260904	183.68	193.57	183.68	193.1	1380300	193.1	up	up	correct
XPOF.US	Xponential Fitness Inc.	20260904	4.91	4.95	4.8	4.91	317100	4.91
XPRO.US	Frank’s International NV	20260904	17.69	17.99	17.37	17.96	556000	17.96	up	up	correct
XYF.US	X Financial	20260904	5.52	5.61	5.48	5.53	88447	5.2495	up	up	correct
XYL.US	Xylem Inc	20260904	107.53	109.14	105.48	105.69	2424800	105.69	down	down	correct
YALA.US	Yalla Group Limited	20260904	5.48	5.51	5.42	5.48	222100	5.48
YELP.US	Yelp Inc	20260904	21.82	21.96	21.04	21.66	1638500	21.66	down	down	correct
YETI.US	YETI Holdings Inc	20260904	41.85	41.85	40.75	40.82	1288800	40.82	down	down	correct
YEXT.US	Yext Inc	20260904	6.31	6.64	6.16	6.51	1382700	6.51	up	down	incorrect
YMM.US	Full Truck Alliance Co. Ltd.	20260904	8.63	8.775	8.605	8.65	2992400	8.65	up	down	incorrect
YOU.US	Clear Secure Inc.	20260904	44.35	44.545	43.7	44.33	1256307	44.176	down	down	correct
YPF.US	YPF Sociedad Anónima	20260904	51.97	53.04	51.35	52.62	714700	52.62	up	down	incorrect
YRD.US	Yiren Digital Ltd	20260904	1	1.045	0.99	1.02	43700	1.02	up	down	incorrect
YSG.US	Yatsen Holding Limited	20260904	2.4	2.7	2.4	2.66	136800	2.66	up	down	incorrect
YUM.US	Yum! Brands Inc	20260904	151.78	153.22	150.22	150.71	1623200	149.954	down	down	correct
YUMC.US	Yum China Holdings Inc	20260904	43.74	43.94	43.56	43.6	799600	43.6	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20260904	97.77	98.77	96.84	98.07	1325000	98.07	up	up	correct
ZEPP.US	Zepp Health Corporation	20260904	4.61	4.89	4.61	4.8	31438	4.8	up	down	incorrect
ZETA.US	Zeta Global Holdings Corp.	20260904	32.65	32.81	31.26	31.35	4777100	31.35	down	up	incorrect
ZH.US	Zhihu Inc	20260904	2.6	2.63	2.565	2.58	161500	2.58	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20260904	27.81	28.72	27.63	28.58	1506000	28.58	up	up	correct
ZIP.US	ZipRecruiter Inc	20260904	4.17	4.255	3.9	4.22	1536200	4.22	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20260904	21.07	21.3	20.95	20.95	1751000	20.95	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20260904	6.76	6.78	6.74	6.77	25600	6.7136	up	up	correct
ZTS.US	Zoetis Inc	20260904	75.08	75.84	74.83	75.81	4169500	75.81	up	up	correct
ZVIA.US	Zevia PBC	20260904	1.36	1.39	1.36	1.37	206400	1.37	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20260904	47.45	47.96	47.37	47.61	570500	47.61	up	up	correct
ZYME.US	Zymeworks Inc	20260904	29.81	29.99	29.088	29.19	476600	29.19	down	down	correct