CollectAI

close-nyse_stocks

2026/09/08

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20260908	148.02	149.22	145.97	146.85	1603200	146.85	down	down	correct
AA.US	Alcoa Corporation	20260908	51.36	52.78	51.36	51.74	3498100	51.74	up	up	correct
AAP.US	Advance Auto Parts Inc	20260908	44	44.19	42.33	42.56	1708600	42.56	down	down	correct
AAT.US	American Assets Trust Inc	20260908	22.05	22.23	21.71	21.83	496100	21.83	down	down	correct
AB.US	AllianceBernstein Holding L.P	20260908	37.35	37.38	36.71	36.72	306300	36.72	down	down	correct
ABBV.US	AbbVie Inc	20260908	251.84	254.62	248.41	248.78	5570300	248.78	down	down	correct
ABEV.US	Ambev S.A	20260908	3.07	3.11	3.04	3.04	24184100	3.0259	down	down	correct
ABG.US	Asbury Automotive Group Inc	20260908	223.49	223.5	211.22	212.91	226900	212.91	down	up	incorrect
ABM.US	ABM Industries Incorporated	20260908	45.81	50.95	45.77	50.6	1019400	50.6	up	up	correct
ABR.US	PD	20260908	15.53	15.5736	15.5019	15.5019	14025	15.5019	down	down	correct
ABT.US	Abbott Laboratories	20260908	108.36	108.39	105.24	105.52	11397200	105.52	down	down	correct
ACA.US	Arcosa Inc	20260908	145.52	145.77	145.5	145.65	509900	145.65	up	down	incorrect
ACCO.US	ACCO Brands Corporation	20260908	4.4	4.42	4.3	4.34	868300	4.34	down	up	incorrect
ACH.US	Aluminum Corporation of China Limited	20260908	1.24	1.24	1.08	1.1	810835	1.1	down	down	correct
ACHR.US	WS	20260908	5.7	5.89	5.67	5.83	22595048	5.83	up	up	correct
ACI.US	Albertsons Companies Inc	20260908	12.52	12.57	12.055	12.14	7765682	12.14	down	down	correct
ACM.US	AECOM	20260908	66.9	67.29	65.5	66.04	1233200	66.04	down	down	correct
ACN.US	Accenture plc	20260908	184.35	184.35	177.04	179.03	6099500	179.03	down	down	correct
ACR.US	PD	20260908	20.1437	20.1437	20	20.0512	2776	20.0512	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20260908	4.53	4.59	4.48	4.49	226600	4.49	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20260908	26.36	26.54	26.01	26.5	15500	26.3175	up	up	correct
ADC.US	P	20260908	16.65	16.7256	16.65	16.65	12727	16.5587
ADCT.US	ADC Therapeutics SA	20260908	1.33	1.35	1.27	1.3	930761	1.3	down	down	correct
ADM.US	Archer	20260908	85.5	86.96	83.86	84.5	5139700	84.5	down	down	correct
ADNT.US	Adient plc	20260908	19.78	19.88	18.54	18.78	881900	18.78	down	down	correct
ADT.US	ADT Inc	20260908	7.39	7.43	7.22	7.22	7664000	7.1637	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20260908	26.07	26.18	26.02	26.08	298900	26.08	up	up	correct
AEE.US	Ameren Corporation	20260908	105.55	107.4	105.375	106.73	1659811	106.73	up	up	correct
AEFC.US	AEFC	20260908	18.08	18.225	18	18.19	57800	18.19	up	up	correct
AEG.US	Aegon N.V	20260908	9.23	9.25	9.12	9.12	3788000	9.12	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20260908	204.67	207.68	201.56	201.84	1249600	201.84	down	down	correct
AEO.US	American Eagle Outfitters Inc	20260908	17.39	17.5	16.97	17.22	10931900	17.22	down	up	incorrect
AER.US	AerCap Holdings N.V	20260908	145.56	146.13	143.35	143.54	1102800	143.54	down	down	correct
AES.US	The AES Corporation	20260908	14.79	14.83	14.79	14.83	4331800	14.83	up	down	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20260908	10.57	10.62	10.56	10.56	27200	10.56	down	down	correct
AFG.US	American Financial Group Inc	20260908	141.94	142.945	140.835	140.88	251598	140.88	down	up	incorrect
AFGB.US	American Financial Group Inc	20260908	21	21	20.6	20.82	15532	20.4603	down	up	incorrect
AFGC.US	American Financial Group Inc	20260908	17.9	17.9	17.72	17.78	17500	17.78	down	down	correct
AFGD.US	American Financial Group Inc	20260908	20.86	21	20.575	20.68	5956	20.68	down	down	correct
AFGE.US	American Financial Group Inc	20260908	15.93	15.93	15.83	15.84	5779	15.84	down	down	correct
AFL.US	Aflac Incorporated	20260908	116.59	116.78	114.87	115.16	2139400	115.16	down	down	correct
AG.US	First Majestic Silver Corp	20260908	20.99	21.22	20.72	20.75	6689200	20.75	down	down	correct
AGCO.US	AGCO Corporation	20260908	133.14	133.15	127.1	127.31	992000	127.31	down	up	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20260908	12.17	12.23	12.06	12.12	84900	12.0001	down	down	correct
AGI.US	Alamos Gold Inc	20260908	36.7	37.06	36.43	36.45	2300500	36.4105	down	down	correct
AGL.US	agilon health inc	20260908	88.4	92.36	86.155	91.37	148349	91.37	up	up	correct
AGM.US	PG	20260908	17.41	17.45	17.24	17.27	7537	17.27	down	down	correct
AGO.US	Assured Guaranty Ltd	20260908	74.78	75.19	72.92	73	322900	73	down	up	incorrect
AGRO.US	Adecoagro S.A	20260908	11.91	12.35	11.91	12.24	906700	12.24	up	down	incorrect
AGX.US	Argan Inc	20260908	416	444.53	416	436.78	468800	436.78	up	up	correct
AHL.US	PE	20260908	18.48	18.66	18.41	18.6567	7815	18.2975	up	up	correct
AHT.US	PI	20260908	5.64	5.775	5.42	5.75	8944	5.75	up	up	correct
AI.US	C3.ai Inc	20260908	10.2	10.56	10.06	10.51	4833698	10.51	up	up	correct
AIN.US	Albany International Corp	20260908	62.4	63.09	61.2	62.34	266700	62.34	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20260908	26.05	26.12	25.75	25.9	50500	25.7167	down	down	correct
AIR.US	AAR Corp	20260908	126.91	130.92	125.97	130.73	541868	130.73	up	down	incorrect
AIT.US	Applied Industrial Technologies Inc	20260908	325.57	327.73	321.645	326.66	365340	326.66	up	up	correct
AIV.US	Apartment Investment and Management Company	20260908	2.55	2.56	2.48	2.48	1274100	2.48	down	down	correct
AIZ.US	Assurant Inc	20260908	283.56	285.98	280.81	281.01	269700	281.01	down	down	correct
AIZN.US	Assurant Inc	20260908	18.1	18.373	17.85	18.15	15000	18.15	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20260908	257.68	258.39	251.29	251.45	1121001	251.45	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20260908	10.6	10.93	10.37	10.73	4500	10.73	up	up	correct
AKO.US	B	20260908	29.08	29.85	29.08	29.5	96300	29.5	up	up	correct
AKR.US	Acadia Realty Trust	20260908	20.27	20.48	20.23	20.37	875300	20.37	up	up	correct
ALB.US	Albemarle Corporation	20260908	126.06	131.31	125.43	129.57	4961400	129.135	up	up	correct
ALC.US	Alcon AG	20260908	69.64	69.64	68.855	69.12	1657400	69.12	down	down	correct
ALG.US	Alamo Group Inc	20260908	172.46	174.5	170.98	172.53	152400	172.53	up	up	correct
ALIT.US	Alight Inc	20260908	14.81	14.81	13.395	13.45	402700	13.45	down	down	correct
ALK.US	Alaska Air Group Inc	20260908	41.53	41.9	40.61	40.74	2210900	40.74	down	down	correct
ALL.US	The Allstate Corporation	20260908	256.34	257.66	253.21	253.46	1654200	253.46	down	down	correct
ALLE.US	Allegion plc	20260908	157.42	158.3	155.35	156.05	770000	155.4977	down	up	incorrect
ALSN.US	Allison Transmission Holdings Inc	20260908	131.11	132.41	130.21	130.56	722600	130.56	down	down	correct
ALTG.US	PA	20260908	25.68	25.68	25.68	25.68	106	25.68
ALV.US	Autoliv Inc	20260908	123.16	123.16	118.325	120.25	938507	120.25	down	down	correct
ALX.US	Alexander's Inc	20260908	260.85	264.2	260.7	261.49	20800	261.49	up	up	correct
AM.US	Antero Midstream Corporation	20260908	22.61	22.975	22.39	22.9	2002600	22.9	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20260908	4.94	4.98	4.915	4.93	1528500	4.8294	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20260908	2.62	2.63	2.48	2.56	28086100	2.56	down	down	correct
AMCR.US	Amcor plc	20260908	44.73	44.99	44.32	44.34	2679100	44.34	down	up	incorrect
AME.US	AMETEK Inc	20260908	237.67	240.78	237.54	237.76	1104900	237.414	up	down	incorrect
AMG.US	Affiliated Managers Group Inc	20260908	368.91	370	359.49	360.22	281800	360.22	down	down	correct
AMH.US	PH	20260908	23.295	23.295	23.03	23.1	2865	22.6986	down	up	incorrect
AMN.US	AMN Healthcare Services Inc	20260908	33.45	33.98	32.73	33.73	495000	33.73	up	up	correct
AMP.US	Ameriprise Financial Inc	20260908	557.89	561.24	554.1	556.67	545600	556.67	down	down	correct
AMPY.US	Amplify Energy Corp	20260908	4.98	5.04	4.93	4.94	571600	4.94	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20260908	222.03	230	221.615	223.74	263100	223.74	up	up	correct
AMRC.US	Ameresco Inc	20260908	23.5	24.53	23.46	23.93	580600	23.93	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20260908	17.27	17.395	16.98	17.05	2040100	17.05	down	down	correct
AMT.US	American Tower Corporation (REIT)	20260908	178.34	179.19	174.23	175.73	2137600	175.73	down	up	incorrect
AMWL.US	American Well Corporation	20260908	12.99	13.518	12.9899	13.34	134292	13.34	up	down	incorrect
AMX.US	América Móvil S.A.B. de C.V	20260908	23.15	23.15	22.75	23	3975400	23	down	down	correct
AN.US	AutoNation Inc	20260908	210.97	212.85	208.06	209.3	929421	209.3	down	down	correct
ANET.US	Arista Networks Inc	20260908	196.82	200.675	194.72	194.96	4741600	194.96	down	down	correct
ANF.US	Abercrombie & Fitch Co	20260908	152.43	153.2	148.54	151.43	1931400	151.43	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20260908	10.73	10.73	10.68	10.7	368500	10.5885	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20260908	8.33	8.36	8.22	8.23	93400	8.23	down	down	correct
AON.US	Aon plc	20260908	316.78	321.57	314.95	315.79	1926500	315.79	down	down	correct
AOS.US	A. O. Smith Corporation	20260908	60.36	60.37	58.79	58.82	1318200	58.82	down	up	incorrect
AP.US	Ampco	20260908	8.7	8.93	8.55	8.75	48200	8.75	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20260908	41.19	41.57	40.97	41.06	649000	41.06	down	down	correct
APD.US	Air Products and Chemicals Inc	20260908	298.86	302.82	297.2	297.71	1010800	297.71	down	down	correct
APG.US	APi Group Corporation	20260908	40.13	40.56	39.56	40.2	3773300	40.2	up	up	correct
APH.US	Amphenol Corporation	20260908	83.56	84	81.575	81.76	10103452	81.6334	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20260908	15.56	15.7	15.26	15.26	2329100	15.26	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20260908	5.69	5.73	5.66	5.68	3582300	5.68	down	up	incorrect
AQNB.US	AQNB	20260908	26.15	26.39	26.14	26.23	6900	25.723	up	up	correct
AR.US	Antero Resources Corporation	20260908	39.9	40.18	39.08	39.08	3005600	39.08	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20260908	8.22	8.22	8.09	8.18	821500	8.104	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20260908	12.29	12.35	12.27	12.3	91400	12.1843	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20260908	52.28	52.5	50.55	50.77	1196500	50.77	down	down	correct
ARES.US	Ares Management Corporation	20260908	139.38	141.32	137	138.62	1836000	137.1704	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20260908	6.85	6.86	6.78	6.79	2909200	6.79	down	up	incorrect
ARL.US	American Realty Investors Inc	20260908	15.5	16.25	14.93	14.93	17200	14.93	down	down	correct
ARLO.US	Arlo Technologies Inc	20260908	14.1	14.38	13.8	14.11	2106100	14.11	up	up	correct
ARMK.US	Aramark	20260908	57.24	58.32	57.2	57.58	2196700	57.58	up	up	correct
AROC.US	Archrock Inc	20260908	32.93	33.57	32.58	33.36	1849100	33.36	up	up	correct
ARR.US	PC	20260908	20.57	20.57	20.5	20.5299	15965	20.3838	down	down	correct
ARW.US	Arrow Electronics Inc	20260908	217.9	218	214.62	217.41	774800	217.41	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20260908	62.55	65.79	62	62.15	91400	62.15	down	down	correct
ASAN.US	Asana Inc	20260908	8.73	8.97	8.69	8.79	7423300	8.79	up	up	correct
ASB.US	PF	20260908	19.11	19.2	19.04	19.04	10812	19.04	down	down	correct
ASC.US	Ardmore Shipping Corporation	20260908	18.34	18.34	17.79	17.99	422500	17.99	down	down	correct
ASG.US	Liberty All	20260908	5.12	5.14	5.11	5.13	200000	5.13	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20260908	22.11	22.342	22.06	22.23	119600	21.9855	up	up	correct
ASH.US	Ashland Global Holdings Inc	20260908	72.87	73.72	72.44	72.62	673700	72.62	down	down	correct
ASIX.US	AdvanSix Inc	20260908	17.53	17.59	16.91	16.92	313000	16.92	down	up	incorrect
ASPN.US	Aspen Aerogels Inc	20260908	4.92	5.08	4.89	4.91	682600	4.91	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20260908	258	259.69	255.08	255.08	71400	255.08	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20260908	39.24	40.43	39.1	39.79	9276800	39.79	up	up	correct
ATC.US	Atotech Limited	20260908	24.01	24.01	24.01	24.01	100	23.261
ATEN.US	A10 Networks Inc	20260908	24.59	24.86	24.09	24.52	637474	24.52	down	up	incorrect
ATH.US	PD	20260908	16.06	16.1616	16.04	16.11	57569	15.8013	up	up	correct
ATHM.US	Autohome Inc	20260908	21.79	21.95	21.47	21.83	390400	21.83	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20260908	207.57	209.87	203.16	207.32	1619800	207.32	down	down	correct
ATKR.US	Atkore Inc	20260908	93.78	93.99	93.72	93.87	509200	93.87	up	up	correct
ATO.US	Atmos Energy Corporation	20260908	167.19	169.06	167.19	168.07	773700	168.07	up	up	correct
ATR.US	AptarGroup Inc	20260908	126.2	126.99	124.25	124.34	362200	124.34	down	down	correct
ATTO.US	Atento S.A	20260908	26.02	28	23.61	23.66	267400	23.66	down	down	correct
AU.US	AngloGold Ashanti Limited	20260908	108.45	109.49	107.73	107.83	1819900	107.83	down	down	correct
AUST.US	Austin Gold Corp.	20260908	1.21	1.25	1.21	1.22	17019	1.22	up	up	correct
AVA.US	Avista Corporation	20260908	37.39	37.91	37.39	37.61	442900	37.61	up	down	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20260908	5.33	5.455	5.27	5.33	171800	5.33
AVD.US	American Vanguard Corporation	20260908	2.34	2.36	2.28	2.28	146270	2.28	down	down	correct
AVK.US	Advent Convertible and Income Fund	20260908	12.35	12.48	12.35	12.42	179600	12.2995	up	down	incorrect
AVNT.US	Avient Corporation	20260908	43.25	43.56	42.56	42.61	714000	42.3291	down	down	correct
AVY.US	Avery Dennison Corporation	20260908	173.81	173.81	166.85	170.7	932600	170.7	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20260908	10.06	10.07	10.03	10.06	228900	10.06
AWI.US	Armstrong World Industries Inc	20260908	172.67	172.67	170.32	170.41	289700	170.41	down	up	incorrect
AWK.US	American Water Works Company Inc	20260908	140.8	141.85	140.36	140.38	2058100	140.38	down	up	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20260908	11.43	11.59	11.36	11.42	156900	11.2954	down	down	correct
AWR.US	American States Water Company	20260908	88.27	88.8832	88.11	88.68	122350	88.68	up	up	correct
AX.US	Axos Financial Inc	20260908	97.73	97.77	96.45	96.5	268400	96.5	down	down	correct
AXP.US	American Express Company	20260908	324.44	328.04	322.65	326.1	2587400	326.1	up	up	correct
AXR.US	AMREP Corporation	20260908	23.02	24.07	22.82	23.01	11000	23.01	down	down	correct
AXS.US	PE	20260908	18.5	18.61	18.49	18.55	26229	18.55	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20260908	35.89	36.43	35.49	35.53	2327600	35.53	down	down	correct
AYI.US	Acuity Brands Inc	20260908	336.2	337.98	324.92	325.46	167200	325.46	down	down	correct
AZO.US	AutoZone Inc	20260908	2975	2994	2942.2	2951.6101	400000	2951.6101	down	down	correct
AZZ.US	AZZ Inc	20260908	140.69	142.1	138.28	139.47	105700	139.47	down	down	correct
B.US	Barnes Group Inc	20260908	44.66	44.9	44.08	44.1	5311000	44.1	down	down	correct
BA.US	The Boeing Company	20260908	212.1	215.29	210.59	210.73	4367800	210.73	down	down	correct
BABA.US	Alibaba Group Holding Limited	20260908	112.56	113.115	111.268	112.66	6957700	112.66	up	up	correct
BAC.US	PP	20260908	15.75	15.78	15.7	15.7	38826	15.7	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20260908	72.4	73.43	71.73	72.11	1683200	72.11	down	down	correct
BAK.US	Braskem S.A	20260908	1.94	2.035	1.88	1.92	1420200	1.92	down	down	correct
BALY.US	Bally's Corporation	20260908	9.21	9.32	8.75	9	117748	9	down	down	correct
BAM.US	Brookfield Asset Management Inc	20260908	50.55	50.82	48.83	48.87	3384300	48.87	down	down	correct
BAP.US	Credicorp Ltd	20260908	383.87	385.29	375.59	377.24	579400	377.24	down	down	correct
BARK.US	Original Bark Co	20260908	10.53	10.73	9.63	9.7	79200	9.7	down	down	correct
BAX.US	Baxter International Inc	20260908	25.59	25.75	24.66	24.86	5908200	24.86	down	down	correct
BB.US	BlackBerry Limited	20260908	7.71	8.01	7.53	7.87	13643100	7.87	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20260908	15.03	15.1	14.65	14.92	482200	14.92	down	down	correct
BBD.US	Banco Bradesco S.A	20260908	3.55	3.62	3.54	3.55	31126960	3.5498
BBDC.US	Barings BDC Inc	20260908	9	9.06	8.85	8.86	589200	8.86	down	down	correct
BBDO.US	Banco Bradesco S.A	20260908	3.2	3.21	3.11	3.11	93200	3.1083	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20260908	15.65	15.72	15.5	15.54	236600	15.4385	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20260908	29.41	29.47	29.25	29.29	829400	29.29	down	down	correct
BBW.US	Build	20260908	29.19	29.42	28.6	29.14	528900	28.8818	down	down	correct
BBWI.US	Bath Body Works Inc	20260908	19.65	19.73	18.69	18.9	5359300	18.9	down	down	correct
BBY.US	Best Buy Co. Inc	20260908	89.8	90.51	87.9	89.33	3130400	88.4024	down	down	correct
BC.US	PC	20260908	24.25	24.419	24.25	24.41	5117	24.41	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20260908	15.98	16.09	15.95	16.08	357500	15.8022	up	up	correct
BCC.US	Boise Cascade Company	20260908	78.79	78.85	76.75	76.86	227344	76.86	down	down	correct
BCE.US	BCE Inc	20260908	23.66	23.75	23.47	23.65	3764600	23.3338	down	down	correct
BCH.US	Banco de Chile	20260908	42.62	42.84	41.91	42.37	314300	42.37	down	down	correct
BCO.US	The Brink's Company	20260908	108.05	108.74	105.25	105.47	234200	105.47	down	down	correct
BCS.US	Barclays PLC	20260908	27.03	27.12	26.77	26.8	3826500	26.8	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20260908	13.15	13.25	13.09	13.21	119700	13.1372	up	up	correct
BDC.US	Belden Inc	20260908	123.07	123.51	121.12	122.05	413100	121.9952	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20260908	9.9	9.92	9.83	9.86	402800	9.7974	down	down	correct
BDN.US	Brandywine Realty Trust	20260908	3.09	3.1	3.05	3.06	1977300	3.06	down	down	correct
BDX.US	Becton Dickinson and Company	20260908	181.75	182.2	178.47	179.1	1804100	178.05	down	down	correct
BE.US	Bloom Energy Corporation	20260908	267.76	283.83	259.78	277.22	27500100	277.22	up	up	correct
BEKE.US	KE Holdings Inc	20260908	17.4	17.5	17.085	17.27	5499007	17.27	down	down	correct
BEN.US	Franklin Resources Inc	20260908	34.48	34.96	34.47	34.65	3978800	34.65	up	up	correct
BEP.US	PA	20260908	16.92	16.92	16.7001	16.8481	4204	16.8481	down	down	correct
BEPH.US	BEPH	20260908	15.07	15.07	14.96	14.96	22200	14.96	down	down	correct
BF.US	B	20260908	26.81	27.36	26.39	26.39	3219772	26.39	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20260908	69.47	69.47	66.53	66.61	943365	66.61	down	down	correct
BFS.US	Saul Centers Inc	20260908	32.59	32.59	32.22	32.55	178900	32.55	down	up	incorrect
BG.US	Bunge Limited	20260908	121.58	126.47	120.6	123.89	2769032	123.89	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20260908	14.13	14.23	14.13	14.13	54900	14.0049
BGR.US	BlackRock Energy and Resources Trust	20260908	17.39	17.49	17.26	17.43	76800	17.3336	up	up	correct
BGS.US	B&G Foods Inc	20260908	3.29	3.33	3.23	3.3	2234100	3.3	up	up	correct
BGSF.US	BGSF Inc	20260908	5.33	5.43	5.26	5.34	6800	5.34	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20260908	11.04	11.085	11.01	11.07	115705	10.9482	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20260908	5.92	5.94	5.91	5.93	143400	5.8861	up	up	correct
BH.US	Biglari Holdings Inc	20260908	413.36	413.36	357.6	358.58	76300	358.58	down	down	correct
BHC.US	Bausch Health Companies Inc	20260908	6.57	6.69	6.41	6.43	1838100	6.43	down	down	correct
BHE.US	Benchmark Electronics Inc	20260908	73.11	74.69	72.68	73.92	274500	73.92	up	up	correct
BHK.US	BlackRock Core Bond Trust	20260908	8.97	8.97	8.95	8.96	233900	8.8826	down	down	correct
BHP.US	BHP Group	20260908	93	93.61	91.91	91.99	2575200	91.99	down	down	correct
BHR.US	PD	20260908	17.57	17.57	17.47	17.55	712	17.55	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20260908	12.48	12.5	12.48	12.5	1000	12.4546	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20260908	14.91	15.8	14.33	14.72	3306300	14.72	down	down	correct
BILL.US	Bill.com Holdings Inc	20260908	48.44	48.44	46.935	47.6	1877100	47.6	down	down	correct
BIO.US	Bio	20260908	390.73	390.73	379.49	380.12	138800	380.12	down	down	correct
BIP.US	PB	20260908	16.5	16.67	16.32	16.46	11540	16.46	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20260908	37.39	37.95	37.165	37.5	1296100	37.5	up	up	correct
BIT.US	BlackRock Multi	20260908	11.87	11.9	11.84	11.89	253700	11.7631	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20260908	93.27	93.31	89.43	89.85	1338900	89.85	down	down	correct
BKD.US	Brookdale Senior Living Inc	20260908	11.74	12.26	11.7	12.09	4267100	12.09	up	down	incorrect
BKE.US	The Buckle Inc	20260908	42.73	42.91	41.83	41.99	563800	41.99	down	up	incorrect
BKH.US	Black Hills Corporation	20260908	73.2	74.76	73.1994	74.19	689065	74.19	up	down	incorrect
BKT.US	BlackRock Income Trust Inc	20260908	10.2	10.21	10.14	10.14	171687	10.05	down	down	correct
BKU.US	BankUnited Inc	20260908	46.19	46.58	45.54	45.55	712600	45.55	down	down	correct
BLDR.US	Builders FirstSource Inc	20260908	65.6	65.8	62.55	62.58	2782800	62.58	down	down	correct
BLK.US	BlackRock Inc	20260908	1107.78	1113.03	1094.17	1095.37	575900	1095.37	down	down	correct
BLND.US	Blend Labs Inc.	20260908	1.53	1.531	1.45	1.49	1789100	1.49	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20260908	12.52	12.6	12.49	12.52	151400	12.4048
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20260908	55.64	56.43	55.11	56.33	148000	56.33	up	up	correct
BMA.US	Banco Macro S.A	20260908	79.51	79.6	77.11	78.3	293200	78.3	down	down	correct
BME.US	BlackRock Health Sciences Trust	20260908	45.54	45.54	44.75	45.05	63500	44.7847	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20260908	16.8	17.06	16.79	16.97	236200	16.8553	up	up	correct
BMI.US	Badger Meter Inc	20260908	132.31	133.6	127.77	128.63	354000	128.63	down	down	correct
BML.US	PL	20260908	19.05	19.435	19.05	19.35	16043	19.35	up	up	correct
BMO.US	Bank of Montreal	20260908	174.6	177	174.6	175.05	558223	175.05	up	up	correct
BMY.US	Bristol	20260908	65.66	65.89	64.4	64.69	9522900	64.69	down	down	correct
BNED.US	Barnes & Noble Education Inc	20260908	12.7	12.79	12.04	12.25	350800	12.25	down	down	correct
BNL.US	Broadstone Net Lease Inc	20260908	20.73	21.02	20.71	20.96	2121200	20.96	up	up	correct
BNS.US	The Bank of Nova Scotia	20260908	93.53	94.19	92.77	92.84	3004500	92.84	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20260908	163.92	164.8	161.47	162.85	2406000	162.85	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20260908	12.43	12.46	12.34	12.44	112800	12.3552	up	up	correct
BOH.US	PA	20260908	15.31	15.34	15.2	15.2	6878	15.2	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20260908	154.82	154.955	151.35	152.6	363900	152.6	down	down	correct
BORR.US	Borr Drilling Limited	20260908	4.59	4.62	4.44	4.44	3459500	4.44	down	down	correct
BOX.US	Box Inc	20260908	34.86	34.87	33.85	34.3	2419300	34.3	down	down	correct
BP.US	BP p.l.c	20260908	44.86	45.4	44.5	44.88	6118600	44.88	up	up	correct
BQ.US	Boqii Holding Limited	20260908	0.8614	0.88	0.8614	0.8694	34297	0.8694	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20260908	172	172	165.41	168.62	1473000	168.62	down	down	correct
BRBR.US	BellRing Brands Inc	20260908	10.36	10.597	9.735	9.79	3084300	9.79	down	down	correct
BRC.US	Brady Corporation	20260908	89.51	90.27	87.58	88.62	333200	88.62	down	down	correct
BRK.US	B	20260908	503	507.3	500.7	505.83	4398000	505.83	up	up	correct
BRO.US	Brown & Brown Inc	20260908	70.03	70.03	68.02	68.18	2569000	68.18	down	down	correct
BROS.US	Dutch Bros Inc.	20260908	46.49	47.48	45.725	45.88	3885856	45.88	down	down	correct
BRSP.US	Brightspire Capital Inc	20260908	4.67	4.7241	4.61	4.63	980857	4.63	down	down	correct
BRT.US	BRT Apartments Corp	20260908	14.25	14.54	14.13	14.3	48800	14.3	up	up	correct
BRW.US	Voya Prime Rate Trust	20260908	6.53	6.54	6.5	6.52	136900	6.435	down	down	correct
BRX.US	Brixmor Property Group Inc	20260908	29.1	29.305	29.04	29.15	2800566	29.15	up	up	correct
BSAC.US	Banco Santander	20260908	36.02	36.11	35.28	35.55	388500	35.55	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20260908	6.05	6.05	5.95	5.95	6046500	5.95	down	down	correct
BSM.US	Black Stone Minerals L.P	20260908	14.71	14.875	14.685	14.84	166300	14.84	up	up	correct
BST.US	BlackRock Science and Technology Trust	20260908	50.8	51.105	50.61	50.81	110600	48.2327	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20260908	31.38	31.5	31.2	31.31	153700	29.6468	down	down	correct
BTI.US	British American Tobacco p.l.c	20260908	55.5	55.97	55.08	55.15	5391060	55.15	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20260908	40.16	40.22	39.92	39.96	25000	39.3019	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20260908	22.48	22.67	22.4	22.4	51200	22.3537	down	down	correct
BTU.US	Peabody Energy Corporation	20260908	29.32	29.948	29.2	29.45	1847100	29.45	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20260908	9.97	9.99	9.95	9.98	250800	9.8933	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20260908	26.82	26.89	26.67	26.81	110400	26.6527	down	down	correct
BUR.US	Burford Capital Limited	20260908	4.4	4.466	4.3	4.43	1882762	4.43	up	up	correct
BURL.US	Burlington Stores Inc	20260908	264.83	266.98	252.81	255.42	1729100	255.42	down	down	correct
BV.US	BrightView Holdings Inc	20260908	11.3	11.45	11.162	11.18	606195	11.18	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20260908	34.02	35	33.94	34.16	1026000	34.16	up	up	correct
BW.US	PA	20260908	22.41	22.64	22.11	22.355	2188	21.8703	down	down	correct
BWA.US	BorgWarner Inc	20260908	67.28	67.62	66.12	66.26	1436300	66.26	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20260908	7.61	7.65	7.58	7.61	100700	7.5264
BWXT.US	BWX Technologies Inc	20260908	158	162.91	157.5	160.41	979500	160.41	up	up	correct
BX.US	The Blackstone Group Inc	20260908	135.59	137.065	133.28	133.97	3023817	133.97	down	down	correct
BXC.US	BlueLinx Holdings Inc	20260908	81.81	81.94	79.61	81.17	120300	81.17	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20260908	14.09	14.14	13.86	13.87	1588900	13.87	down	down	correct
BXP.US	Boston Properties Inc	20260908	67.3	68.02	65.68	65.74	1276445	65.74	down	up	incorrect
BXSL.US	Blackstone Secured Lending Fund	20260908	24.74	24.967	24.48	24.49	1510700	24.49	down	up	incorrect
BY.US	Byline Bancorp Inc	20260908	38.67	38.83	38.26	38.27	227300	38.27	down	up	incorrect
BYD.US	Boyd Gaming Corporation	20260908	77.62	78.01	76.52	76.52	869100	76.3216	down	up	incorrect
BZH.US	Beazer Homes USA Inc	20260908	33.28	33.3	33.24	33.25	579800	33.25	down	down	correct
C.US	PN	20260908	26.21	26.37	26.21	26.28	129997	26.28	up	up	correct
CAAP.US	Corporación América Airports S.A	20260908	24.51	24.64	24.1	24.16	140600	24.16	down	down	correct
CABO.US	Cable One Inc	20260908	25.31	25.334	22.41	23.03	205500	23.03	down	down	correct
CACI.US	CACI International Inc	20260908	617.95	626.08	615.02	625.31	179800	625.31	up	up	correct
CAE.US	CAE Inc	20260908	24.42	24.42	23.91	24.28	941900	24.28	down	up	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20260908	18.8	18.8	18.57	18.61	21013	18.61	down	up	incorrect
CAG.US	Conagra Brands Inc	20260908	15.46	15.46	15.15	15.26	11090600	15.26	down	up	incorrect
CAH.US	Cardinal Health Inc	20260908	243.9	245.83	239.43	240.49	1596600	240.49	down	up	incorrect
CAL.US	Caleres Inc	20260908	12.5	12.62	12.01	12.03	765900	11.9591	down	down	correct
CALX.US	Calix Inc	20260908	35.9	36.22	35.005	35.34	1301846	35.34	down	down	correct
CANG.US	Cango Inc	20260908	2.21	2.23	2.01	2.13	206800	2.13	down	down	correct
CAPL.US	CrossAmerica Partners LP	20260908	22.83	23.38	22.76	23	26500	23	up	up	correct
CARR.US	Carrier Global Corporation	20260908	59.97	60.356	59.085	59.11	4900200	59.11	down	down	correct
CARS.US	Cars.com Inc	20260908	11.58	11.61	11.24	11.25	493300	11.25	down	down	correct
CAT.US	Caterpillar Inc	20260908	823.34	830.5	817.09	822.48	2444423	822.48	down	down	correct
CATO.US	The Cato Corporation	20260908	2.6	2.6	2.54	2.54	92000	2.54	down	down	correct
CB.US	Chubb Limited	20260908	340	341.71	336.63	336.64	1617806	335.6261	down	down	correct
CBRE.US	CBRE Group Inc	20260908	145.63	146.45	142.2	142.26	1811600	142.26	down	down	correct
CBT.US	Cabot Corporation	20260908	82.35	82.35	80.16	80.32	275900	80.32	down	down	correct
CBU.US	Community Bank System Inc	20260908	63.42	63.62	63.13	63.15	143500	62.6615	down	down	correct
CBZ.US	CBIZ Inc	20260908	54.67	54.79	54.63	54.65	732300	54.65	down	up	incorrect
CC.US	The Chemours Company	20260908	15.29	15.605	15.24	15.45	1894700	15.45	up	down	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20260908	75.31	77.6	74.98	75.97	3154500	74.8812	up	down	incorrect
CCJ.US	Cameco Corporation	20260908	102.5	104.12	101.5	101.97	2216100	101.97	down	up	incorrect
CCK.US	Crown Holdings Inc	20260908	114.08	114.98	113.15	113.23	895100	113.23	down	up	incorrect
CCL.US	Carnival Corporation & plc	20260908	23.27	23.68	23.15	23.2	18954200	23.2	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20260908	4.67	4.67	3.9655	4.35	12881	4.35	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20260908	2.38	2.39	2.38	2.38	2288930	2.38
CCS.US	Century Communities Inc	20260908	63.84	63.84	61.98	62.07	259500	62.07	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20260908	12.02	12.29	12.01	12.13	99800	12.13	up	up	correct
CCZ.US	Comcast Holdings Corp	20260908	64.67	64.67	64.67	64.67	103	64.67
CDE.US	Coeur Mining Inc	20260908	21.05	21.35	20.65	20.66	24267500	20.66	down	down	correct
CDR.US	PC	20260908	15.4	15.6149	15.4	15.5	11189	15.5	up	up	correct
CDRE.US	Cadre Holdings Inc.	20260908	29.72	30.15	29.38	29.66	207909	29.66	down	down	correct
CE.US	Celanese Corporation	20260908	45.2	45.7	44.32	44.53	2522400	44.53	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20260908	20	20.64	20	20.35	16200	20.35	up	down	incorrect
CEPU.US	Central Puerto S.A	20260908	14.11	14.22	13.95	14.07	241900	14.07	down	up	incorrect
CF.US	CF Industries Holdings Inc	20260908	134.06	136.68	133.19	134.33	2401600	134.33	up	up	correct
CFG.US	PE	20260908	18.1	18.4301	17.93	18.01	72323	17.6945	down	down	correct
CGAU.US	Centerra Gold Inc	20260908	22.94	23.33	22.81	22.84	1380400	22.84	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20260908	14.93	14.98	14.76	14.78	305000	14.78	down	down	correct
CHD.US	Church & Dwight Co. Inc	20260908	97.65	98.14	96.45	96.54	2031600	96.54	down	down	correct
CHE.US	Chemed Corporation	20260908	515	525.26	512.86	519.01	132300	519.01	up	up	correct
CHGG.US	Chegg Inc	20260908	0.82	0.84	0.79	0.8	1160500	0.8	down	down	correct
CHH.US	Choice Hotels International Inc	20260908	100.42	101.9251	99.5	100.01	769370	100.01	down	up	incorrect
CHMI.US	PB	20260908	23.93	23.93	23.93	23.93	0	23.93
CHN.US	The China Fund Inc	20260908	1.3	1.36	1.3	1.345	1438335	1.345	up	up	correct
CHRB.US	CHRB	20260908	0.225	0.25	0.225	0.245	752300	0.245	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20260908	43.96	44.42	43.89	44.23	235500	44.23	up	up	correct
CHWY.US	Chewy Inc	20260908	23.75	23.9403	22.89	23.27	11490530	23.27	down	up	incorrect
CI.US	Cigna Corporation	20260908	279.1	279.37	275.26	275.83	1590295	275.83	down	down	correct
CIA.US	Citizens Inc	20260908	3.92	3.95	3.8	3.82	85700	3.82	down	down	correct
CIB.US	Bancolombia S.A	20260908	99.27	100.55	97.81	98.65	515800	98.65	down	down	correct
CIEN.US	Ciena Corporation	20260908	327.42	349.78	325.69	341.29	3223600	341.29	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20260908	2.2	2.27	2.2	2.24	4528200	2.24	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20260908	24.42	24.5	24.2	24.49	88900	24.3468	up	down	incorrect
CIM.US	PD	20260908	23.9	23.9	23.785	23.81	9769	23.81	down	down	correct
CINT.US	CI&T Inc	20260908	3.28	3.28	2.8	3.22	406800	3.22	down	down	correct
CION.US	Cion Investment Corp	20260908	7.34	7.4	7.215	7.28	335100	7.1786	down	down	correct
CL.US	Colgate	20260908	88.04	88.66	87.67	88.41	4127952	88.41	up	up	correct
CLB.US	Core Laboratories N.V	20260908	12.78	12.94	12.47	12.47	394700	12.47	down	down	correct
CLDT.US	PA	20260908	20.38	20.38	20.08	20.25	18150	20.25	down	down	correct
CLF.US	Cleveland	20260908	12.5	12.73	12.29	12.29	7271700	12.29	down	down	correct
CLH.US	Clean Harbors Inc	20260908	316.69	319.21	314.29	317.13	405200	317.13	up	down	incorrect
CLPR.US	Clipper Realty Inc	20260908	3.22	3.26	3.19	3.26	29500	3.26	up	up	correct
CLS.US	Celestica Inc	20260908	318.37	336.58	317.31	329.97	2982000	329.97	up	up	correct
CLW.US	Clearwater Paper Corporation	20260908	20.66	20.66	20.26	20.33	115900	20.33	down	down	correct
CLX.US	The Clorox Company	20260908	92.81	93.85	91.6	91.6	2754400	91.6	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20260908	117.59	117.89	116.53	116.86	624800	116.86	down	down	correct
CMC.US	Commercial Metals Company	20260908	70.29	71.81	70.21	70.76	1082000	70.76	up	down	incorrect
CMCM.US	Cheetah Mobile Inc	20260908	3.3	3.5	3.3	3.49	15600	3.49	up	down	incorrect
CMG.US	Chipotle Mexican Grill Inc	20260908	36.75	37.42	36.57	36.96	10545500	36.96	up	down	incorrect
CMI.US	Cummins Inc	20260908	565.05	567.59	560.53	561.55	770200	561.55	down	down	correct
CMP.US	Compass Minerals International Inc	20260908	25.49	26.11	25.45	25.79	297500	25.79	up	up	correct
CMS.US	PC	20260908	16.09	16.2999	16.05	16.05	34429	16.05	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20260908	19.54	19.72	19.52	19.66	69100	19.66	up	up	correct
CMSC.US	CMS Energy Corp	20260908	20.82	20.91	20.79	20.82	20300	20.82
CMSD.US	CMS Energy Corp	20260908	20.65	20.68	20.627	20.68	62600	20.68	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20260908	1.6	1.625	1.525	1.54	279900	1.54	down	down	correct
CNA.US	CNA Financial Corporation	20260908	48.07	48.33	47.61	47.77	398800	47.77	down	up	incorrect
CNC.US	Centene Corporation	20260908	66.16	66.5	64.5	64.58	4353200	64.58	down	up	incorrect
CNF.US	CNFinance Holdings Limited	20260908	2.16	2.1621	1.94	2.01	20834	2.01	down	down	correct
CNI.US	Canadian National Railway Company	20260908	122.48	123.66	122.48	122.76	1677600	122.76	up	up	correct
CNK.US	Cinemark Holdings Inc	20260908	34.43	36.19	34.29	36.17	2116900	36.17	up	up	correct
CNM.US	Core & Main Inc	20260908	44.54	44.55	43.42	44.06	3643400	44.06	down	down	correct
CNMD.US	CONMED Corporation	20260908	48.62	49.09	45.9144	46.59	331711	46.59	down	down	correct
CNNE.US	Cannae Holdings Inc	20260908	15.73	15.73	15.06	15.55	526493	15.399	down	down	correct
CNO.US	PA	20260908	16.15	16.25	16.15	16.25	1310	16.25	up	up	correct
CNP.US	CenterPoint Energy Inc	20260908	39.66	40.36	39.65	40.12	4602500	40.12	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20260908	51.49	51.93	50.73	50.9	6648300	50.4471	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20260908	100	101.096	97.5	100.17	427300	100.17	up	up	correct
CNS.US	Cohen & Steers Inc	20260908	79.55	80.88	77.44	78.18	453900	78.18	down	down	correct
CNX.US	CNX Resources Corporation	20260908	37.63	37.95	37	37.03	1949300	37.03	down	up	incorrect
CODI.US	PC	20260908	22.05	22.05	22.005	22.02	2749	22.02	down	up	incorrect
COE.US	China Online Education Group	20260908	14.01	14.75	12.83	13.16	167600	13.16	down	up	incorrect
COF.US	PL	20260908	15.2	15.55	15.2	15.54	92710	15.54	up	down	incorrect
COLD.US	Americold Realty Trust	20260908	14.2	14.245	13.81	13.98	2882000	13.98	down	down	correct
COMP.US	Compass Inc	20260908	10.94	10.95	10.72	10.75	9577579	10.75	down	down	correct
COO.US	The Cooper Companies Inc	20260908	68.55	68.99	67.59	67.69	2925000	67.69	down	down	correct
COOK.US	Traeger Inc	20260908	50.37	50.73	49.55	50.49	11800	50.49	up	up	correct
COP.US	ConocoPhillips	20260908	136.15	137.53	134.14	135.04	5175600	135.04	down	down	correct
COR.US	CoreSite Realty Corporation	20260908	327.55	330	323.05	324.69	2200500	324.69	down	down	correct
COTY.US	Coty Inc	20260908	2.92	2.94	2.7	2.76	3856100	2.76	down	down	correct
COUR.US	Coursera Inc	20260908	5.78	5.8	5.56	5.57	4200900	5.57	down	down	correct
CP.US	Canadian Pacific Railway Limited	20260908	90.93	92.29	90.79	91.13	1580600	90.9317	up	up	correct
CPA.US	Copa Holdings S.A	20260908	131.52	132.3	129.69	129.84	152509	129.84	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20260908	12.6	12.74	12.5	12.55	77600	12.55	down	down	correct
CPB.US	Campbell Soup Company	20260908	21.3	21.91	20.69	21.76	11108200	21.76	up	up	correct
CPF.US	Central Pacific Financial Corp	20260908	38.19	38.31	37.6	37.69	124900	37.69	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20260908	132.29	133.56	132.25	133.02	142300	132.2669	up	up	correct
CPNG.US	Coupang Inc	20260908	15.24	15.3	14.7	14.81	20519000	14.81	down	down	correct
CPRI.US	Capri Holdings Limited	20260908	13.79	13.85	13.02	13.1	5366500	13.1	down	down	correct
CPS.US	Cooper	20260908	27.61	27.61	25.98	26.01	176500	26.01	down	down	correct
CPT.US	Camden Property Trust	20260908	105.69	106.54	104.63	104.71	1277900	104.71	down	up	incorrect
CR.US	Crane Co	20260908	204.6	206.86	202.34	202.65	282799	202.65	down	up	incorrect
CRC.US	California Resources Corp	20260908	55.31	56.07	55.015	55.57	1166790	55.57	up	down	incorrect
CRD.US	B	20260908	11.95	11.975	11.4	11.4	11738	11.4	down	up	incorrect
CRH.US	CRH plc	20260908	92.79	93.5	90.53	90.61	6264500	90.61	down	up	incorrect
CRI.US	Carter's Inc	20260908	33.6	33.73	32.17	32.28	1616070	32.28	down	up	incorrect
CRK.US	Comstock Resources Inc	20260908	15.5	15.56	15.06	15.16	2042800	15.16	down	down	correct
CRL.US	Charles River Laboratories International Inc	20260908	285.6	285.94	280.16	280.76	729100	280.76	down	down	correct
CRM.US	salesforce.com inc	20260908	253.72	254	245.89	249.12	17482700	248.6825	down	down	correct
CRS.US	Carpenter Technology Corporation	20260908	470.17	470.395	456.07	458.56	638889	458.56	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20260908	10.92	11.43	10.89	11.22	44600	11.22	up	down	incorrect
CRY.US	CryoLife Inc	20260908	17.54	17.54	17.44	17.51	24900	16.9475	down	up	incorrect
CSL.US	Carlisle Companies Incorporated	20260908	350.6	353.65	340.79	341.48	360500	341.48	down	up	incorrect
CSTM.US	Constellium SE	20260908	27.45	28.1	27.42	27.48	1047300	27.48	up	up	correct
CSV.US	Carriage Services Inc	20260908	33.66	33.67	32.94	32.99	117537	32.99	down	down	correct
CTA.US	PB	20260908	65.7402	65.7402	65.7402	65.7402	777	65.7402
CTO.US	PA	20260908	21.5	21.5	21.5	21.5	1139	21.0948
CTOS.US	Custom Truck One Source Inc	20260908	9.23	9.44	9.165	9.44	1154400	9.44	up	up	correct
CTS.US	CTS Corporation	20260908	57.31	57.6	55.95	56.73	142200	56.6919	down	down	correct
CTVA.US	Corteva Inc	20260908	88.25	89.13	84.98	85.9	4604000	85.9	down	down	correct
CUBB.US	Customers Bancorp Inc	20260908	21.975	21.975	21.975	21.975	200	21.6319
CUBE.US	CubeSmart	20260908	39.39	39.85	39.17	39.66	2630500	39.66	up	up	correct
CULP.US	Culp Inc	20260908	3.4	3.52	3.4	3.42	27300	3.42	up	down	incorrect
CURV.US	Torrid Holdings Inc.	20260908	2.37	2.72	2.37	2.5	1087300	2.5	up	down	incorrect
CUZ.US	Cousins Properties Incorporated	20260908	28.98	29.06	28.35	28.41	985300	28.41	down	down	correct
CVEO.US	Civeo Corporation	20260908	33.8	34.27	33.47	34.14	62954	34.14	up	up	correct
CVI.US	CVR Energy Inc	20260908	45	46.28	44.88	46.12	1193300	46.12	up	up	correct
CVNA.US	Carvana Co	20260908	75	75.53	73.01	74.72	5806293	74.72	down	up	incorrect
CVS.US	CVS Health Corporation	20260908	95.83	96.73	95.24	96.07	4195900	96.07	up	down	incorrect
CVX.US	Chevron Corporation	20260908	211.25	213.31	209.18	209.8	7703900	209.8	down	up	incorrect
CW.US	Curtiss	20260908	566.95	579.27	566.31	572.71	441500	572.4364	up	up	correct
CWEN.US	Clearway Energy Inc	20260908	31.9	33.38	31.9	33.11	1361483	33.11	up	up	correct
CWH.US	Camping World Holdings Inc	20260908	6.87	6.87	6.47	6.56	1766600	6.56	down	down	correct
CWK.US	Cushman & Wakefield plc	20260908	13.46	13.84	13.15	13.26	2257400	13.26	down	down	correct
CWT.US	California Water Service Group	20260908	50.19	50.19	49.63	49.87	381658	49.87	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20260908	11.1	11.2	10.91	10.97	6312400	10.9375	down	down	correct
CXM.US	Sprinklr Inc.	20260908	5.82	5.82	5.5	5.55	4591523	5.55	down	down	correct
CXW.US	CoreCivic Inc	20260908	34.49	35.26	34.17	35.05	1837300	35.05	up	up	correct
CYD.US	China Yuchai International Limited	20260908	37.65	38.35	37.53	37.72	80900	37.72	up	up	correct
CYH.US	Community Health Systems Inc	20260908	2.86	2.89	2.81	2.84	969800	2.84	down	up	incorrect
D.US	Dominion Energy Inc	20260908	65.92	66.81	65.84	66.22	4610287	66.22	up	down	incorrect
DAC.US	Danaos Corporation	20260908	155.69	155.69	152.13	153.07	107600	153.07	down	up	incorrect
DAL.US	Delta Air Lines Inc	20260908	79.21	80.06	78.53	78.96	5270666	78.96	down	up	incorrect
DAN.US	Dana Incorporated	20260908	32.06	32.21	31.11	31.29	1151200	31.29	down	down	correct
DAO.US	Youdao Inc	20260908	14.76	15.43	14.67	14.86	67500	14.86	up	up	correct
DAR.US	Darling Ingredients Inc	20260908	66.51	67.48	65.52	67.11	1969200	67.11	up	up	correct
DASH.US	DoorDash Inc	20260908	208.94	209	199.67	200.44	4539000	200.44	down	down	correct
DAVA.US	Endava plc	20260908	2.91	2.97	2.76	2.88	742200	2.88	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20260908	41.56	41.62	41.06	41.06	1234000	41.06	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20260908	68.69	68.89	66.64	67.08	183000	67.08	down	down	correct
DBI.US	Designer Brands Inc	20260908	5.26	5.29	4.98	5.2	686700	5.1582	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20260908	14.19	14.25	14.1	14.15	49400	14.0383	down	down	correct
DBRG.US	PJ	20260908	15.545	15.68	15.33	15.4	101229	15.4	down	down	correct
DCI.US	Donaldson Company Inc	20260908	90.75	91.79	90.11	90.99	641500	90.99	up	up	correct
DCO.US	Ducommun Incorporated	20260908	167.99	170.51	166.08	168.33	149100	168.33	up	up	correct
DD.US	DuPont de Nemours Inc	20260908	131.39	132.39	130.3	131.32	1212100	131.32	down	down	correct
DDD.US	3D Systems Corporation	20260908	3.49	3.53	3.37	3.38	1768100	3.38	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20260908	2.26	2.272	2.185	2.2	461400	2.2	down	down	correct
DDS.US	Dillard's Inc	20260908	655.76	661.99	641.37	645.1	159025	645.1	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20260908	26.12	26.298	26.05	26.05	24465	26.05	down	down	correct
DE.US	Deere & Company	20260908	687.21	690.58	680.26	680.73	883575	680.73	down	down	correct
DEA.US	Easterly Government Properties Inc	20260908	24.2	24.477	24.14	24.33	303500	24.33	up	up	correct
DECK.US	Deckers Outdoor Corporation	20260908	85.73	86.33	82.27	82.6	3130000	82.6	down	down	correct
DEI.US	Douglas Emmett Inc	20260908	11.33	11.41	11.16	11.2	1370600	11.2	down	down	correct
DELL.US	Dell Technologies Inc	20260908	521.15	538.47	515.5601	533.88	6662471	533.88	up	up	correct
DEO.US	Diageo plc	20260908	88.28	88.93	87.12	87.14	861200	87.14	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20260908	50.24	50.24	49.17	49.82	232300	49.82	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20260908	20.13	20.21	20.12	20.16	73600	20.0249	up	up	correct
DG.US	Dollar General Corporation	20260908	132.47	132.75	126.31	127.87	2544047	127.87	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20260908	233.61	237.555	231.524	235.5	728935	235.5	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20260908	2.36	2.37	2.36	2.36	185300	2.3419
DHI.US	D.R. Horton Inc	20260908	141	141.85	138.27	138.49	2422400	138.49	down	down	correct
DHT.US	DHT Holdings Inc	20260908	21.06	21.15	20.57	20.82	2787500	20.82	down	down	correct
DHX.US	DHI Group Inc	20260908	4.49	4.49	4.0612	4.3	482023	4.3	down	down	correct
DIN.US	Dine Brands Global Inc	20260908	31.59	31.69	30.3	30.86	255100	30.6435	down	down	correct
DIS.US	The Walt Disney Company	20260908	104.68	105.11	103.71	105.06	7397791	105.06	up	down	incorrect
DK.US	Delek US Holdings Inc	20260908	75.53	77.13	75.04	75.67	3183500	75.67	up	down	incorrect
DKL.US	Delek Logistics Partners LP	20260908	56.13	56.38	55.54	55.82	170200	55.82	down	up	incorrect
DKS.US	DICK'S Sporting Goods Inc	20260908	138.57	139.15	131.82	132.37	3511200	131.1272	down	up	incorrect
DLB.US	Dolby Laboratories Inc	20260908	61.64	62.41	60.68	62.32	672500	62.32	up	down	incorrect
DLR.US	PL	20260908	18.96	19.0495	18.9538	18.96	12336	18.6278
DLX.US	Deluxe Corporation	20260908	24.08	24.08	23.44	23.45	520100	23.45	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20260908	13.84	13.86	13.81	13.85	118700	13.73	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20260908	10.47	10.55	10.35	10.41	25300	10.3576	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20260908	10.05	10.1	10.05	10.05	24500	9.9263
DNA.US	Ginkgo Bioworks Holdings	20260908	7	7.06	6.75	6.94	1078728	6.94	down	down	correct
DNOW.US	NOW Inc	20260908	16.19	16.405	16.01	16.15	1745400	16.15	down	down	correct
DNP.US	DNP Select Income Fund Inc	20260908	10.69	10.76	10.68	10.7	498800	10.7	up	up	correct
DOC.US	Physicians Realty Trust	20260908	20.5	20.71	20.45	20.51	3581900	20.4069	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20260908	113.93	129.93	113.93	126.69	4375200	126.69	up	up	correct
DOCS.US	Doximity Inc.	20260908	25.64	25.67	24.36	24.42	3181200	24.42	down	down	correct
DOLE.US	Dole plc	20260908	13.92	14.01	13.76	13.89	1043500	13.801	down	down	correct
DOV.US	Dover Corporation	20260908	192.71	195.31	192.12	194.74	1694600	194.74	up	up	correct
DOW.US	Dow Inc	20260908	29.75	30.3	29.525	29.57	8606600	29.57	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20260908	14.11	14.22	14.1	14.19	80900	14.19	up	up	correct
DPZ.US	Domino's Pizza Inc	20260908	341.8	344.28	335.1	335.41	564700	333.3485	down	down	correct
DQ.US	Daqo New Energy Corp	20260908	12.31	12.78	12.3	12.48	657100	12.48	up	up	correct
DRD.US	DRDGOLD Limited	20260908	28.08	28.61	28.01	28.05	164000	27.2864	down	down	correct
DRI.US	Darden Restaurants Inc	20260908	216.46	217	212.73	212.92	948400	212.92	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20260908	10.5	10.52	10.49	10.5	400300	10.3873
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20260908	5.73	5.73	5.7	5.7	38600	5.6694	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20260908	9.41	9.41	9.355	9.39	287115	9.2892	down	down	correct
DSX.US	PB	20260908	27.09	27.09	27.09	27.09	337	27.09
DT.US	Dynatrace Inc	20260908	51.23	51.23	50.12	50.29	4933600	50.29	down	down	correct
DTB.US	DTB	20260908	15.81	15.815	15.555	15.585	22200	15.585	down	down	correct
DTE.US	DTE Energy Company	20260908	136	138.01	136	137.26	1259500	136.0158	up	up	correct
DTF.US	DTF Tax	20260908	11.45	11.45	11.45	11.45	300	11.417
DTM.US	DT Midstream Inc	20260908	129.56	131.5	127.56	131.14	582361	130.2231	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20260908	19.49	19.52	19.37	19.4	23100	19.4	down	up	incorrect
DUK.US	PA	20260908	23.59	23.7	23.41	23.41	58072	23.41	down	up	incorrect
DUKB.US	Duke Energy Corp	20260908	21.98	22.38	21.92	21.94	46326	21.5781	down	up	incorrect
DV.US	DoubleVerify Holdings Inc	20260908	13.36	13.36	13.35	13.35	3210800	13.35	down	up	incorrect
DVA.US	DaVita Inc	20260908	183.16	183.28	179.77	180.06	621300	180.06	down	up	incorrect
DVN.US	Devon Energy Corporation	20260908	48.65	49.08	48.13	48.4	10772400	48.0886	down	down	correct
DX.US	PC	20260908	25.9	25.98	25.8502	25.98	2806	25.98	up	up	correct
DXC.US	DXC Technology Company	20260908	11.46	11.46	11.02	11.21	2153500	11.21	down	down	correct
DY.US	Dycom Industries Inc	20260908	302.26	307.98	290.75	302.91	707200	302.91	up	up	correct
E.US	Eni S.p.A	20260908	54.24	54.97	54.24	54.94	377700	54.3015	up	up	correct
EAF.US	GrafTech International Ltd	20260908	7.11	7.62	6.27	6.3	1381400	6.3	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20260908	19.51	19.77	19.43	19.73	62500	19.73	up	down	incorrect
EARN.US	Ellington Residential Mortgage REIT	20260908	4.31	4.36	4.31	4.34	272700	4.34	up	up	correct
EAT.US	Brinker International Inc	20260908	230.24	230.36	220.35	222.49	1053500	222.49	down	down	correct
EBF.US	Ennis Inc	20260908	21.28	21.44	21.14	21.27	204800	21.27	down	down	correct
EBS.US	Emergent BioSolutions Inc	20260908	6.15	6.15	5.96	6	703200	6	down	down	correct
EC.US	Ecopetrol S.A	20260908	17.57	17.84	17.54	17.78	1293100	17.78	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20260908	15.31	15.408	15.215	15.22	556500	14.9371	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20260908	3.92	3.95	3.905	3.91	533600	3.8489	down	up	incorrect
ECCC.US	Eagle Point Credit Company Inc	20260908	24.852	25.12	24.85	25.081	1200	24.9466	up	up	correct
ECL.US	Ecolab Inc	20260908	277.46	280.51	276	278.11	1531678	277.3731	up	up	correct
ECVT.US	Ecovyst Inc	20260908	10.24	10.28	10.09	10.12	1372000	10.12	down	down	correct
ED.US	Consolidated Edison Inc	20260908	107.07	108.91	107.05	108.27	2168900	108.27	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20260908	5.91	6.04	5.91	6	361900	6	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20260908	5.33	5.5	5.33	5.43	266100	5.3699	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20260908	25.03	25.14	24.17	24.69	68800	24.69	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20260908	57.66	57.82	56.95	57.15	1097900	57.15	down	down	correct
EEA.US	The European Equity Fund Inc	20260908	10.99	11.13	10.99	11.09	7300	11.09	up	up	correct
EFR.US	Eaton Vance Senior Floating	20260908	10.47	10.5	10.46	10.46	53300	10.3905	down	down	correct
EFT.US	Eaton Vance Floating	20260908	10.65	10.65	10.59	10.61	90500	10.5384	down	down	correct
EFX.US	Equifax Inc	20260908	179.7	179.87	170.69	171.62	1437800	171.62	down	down	correct
EGHT.US	8x8 Inc	20260908	1.89	1.9	1.81	1.84	1664300	1.84	down	down	correct
EGO.US	Eldorado Gold Corporation	20260908	43.06	44.38	43.03	43.88	1291300	43.88	up	up	correct
EGP.US	EastGroup Properties Inc	20260908	199	200.505	198.505	200.24	338304	200.24	up	up	correct
EGY.US	VAALCO Energy Inc	20260908	6.09	6.155	6.042	6.08	975000	6.08	down	down	correct
EHC.US	Encompass Health Corporation	20260908	120.68	122.03	120.01	120.47	805100	120.47	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20260908	5.71	5.71	5.68	5.69	90400	5.6186	down	down	correct
EIC.US	Eagle Point Income Company Inc	20260908	10.04	10.04	10.01	10.04	68000	10.04
EICA.US	Eagle Point Income Company Inc.	20260908	24.98	25	24.98	24.985	1070	24.8809	up	up	correct
EIG.US	Employers Holdings Inc	20260908	49.15	49.81	48.73	49.16	119694	49.16	up	down	incorrect
EIX.US	Edison International	20260908	56.53	59.76	56.53	59.33	6484000	59.33	up	up	correct
EL.US	The Estée Lauder Companies Inc	20260908	104.67	104.74	100.91	101.69	2717900	101.69	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20260908	24.37	24.38	23.87	23.97	3911100	23.97	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20260908	19.42	19.53	19.4	19.52	22900	19.52	up	up	correct
ELF.US	e.l.f. Beauty Inc	20260908	110	110.04	103	104.31	1454000	104.31	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20260908	62.3	62.55	61.82	61.83	1318800	61.2662	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20260908	10.4	10.48	10.37	10.45	101000	10.351	up	up	correct
EME.US	EMCOR Group Inc	20260908	757.97	777.21	755.5	773.16	338600	773.16	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20260908	23.09	23.15	22.84	23.02	9600	22.7812	down	down	correct
EMN.US	Eastman Chemical Company	20260908	71.1	71.49	69.81	70.39	868500	69.5075	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20260908	55	55	54.09	54.66	28200	54.2406	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20260908	19.99	20.09	19.86	19.99	7600	19.99
EMR.US	Emerson Electric Co	20260908	153.18	153.95	151.7	152.15	1930100	152.15	down	down	correct
ENB.US	Enbridge Inc	20260908	50.25	50.77	49.91	50.48	7119900	50.48	up	up	correct
ENIC.US	Enel Chile S.A	20260908	4.5	4.61	4.5	4.58	998600	4.58	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20260908	19.2	19.2	19.18	19.2	3600	19.2
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20260908	20.7	20.865	20.675	20.865	10500	20.865	up	up	correct
ENS.US	EnerSys	20260908	182.12	183.99	180.32	180.52	402800	180.2241	down	down	correct
ENVA.US	Enova International Inc	20260908	227.4	228.485	224.84	225.79	174738	225.79	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20260908	6.7	6.7	6.65	6.69	130200	6.5393	down	up	incorrect
EOG.US	EOG Resources Inc	20260908	148.98	148.98	144.97	145.36	2528800	145.36	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20260908	20.02	20.1	19.95	19.96	49100	19.8245	down	up	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20260908	21.64	21.66	21.51	21.57	99900	21.4156	down	up	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20260908	16.8	17.09	16.59	16.87	66600	16.7983	up	up	correct
EP.US	PC	20260908	50.4	50.65	50.365	50.59	419575	49.994	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20260908	37.24	37.24	36.79	37.03	261600	37.03	down	down	correct
EPAM.US	EPAM Systems Inc	20260908	115.28	115.69	111.24	115.31	1080400	115.31	up	up	correct
EPC.US	Edgewell Personal Care Company	20260908	28.68	28.81	27.71	27.71	457400	27.56	down	down	correct
EPD.US	Enterprise Products Partners L.P	20260908	38.95	39.15	38.72	38.83	2274100	38.83	down	up	incorrect
EPR.US	PG	20260908	21.14	21.21	20.97	20.975	3203	20.975	down	up	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20260908	29.64	29.91	29.62	29.89	1174800	29.89	up	up	correct
EQH.US	PC	20260908	16.27	16.3	16.14	16.28	14115	16.28	up	up	correct
EQNR.US	Equinor ASA	20260908	42.99	43.49	42.75	43.39	3627800	43.39	up	up	correct
EQS.US	Equus Total Return Inc	20260908	1.01	1.03	1.01	1.02	8800	1.02	up	up	correct
EQT.US	EQT Corporation	20260908	55.35	56	54.51	55.12	4954800	55.12	down	down	correct
ES.US	Eversource Energy	20260908	70.97	72.14	70.92	71.49	1883000	70.6587	up	up	correct
ESE.US	ESCO Technologies Inc	20260908	274.26	275.92	270.21	272.12	140300	272.12	down	down	correct
ESI.US	Element Solutions Inc	20260908	36.29	36.79	35.985	36.21	4735320	36.21	down	down	correct
ESNT.US	Essent Group Ltd	20260908	68.76	69.07	68.26	68.44	453400	68.44	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20260908	4.54	4.57	4.39	4.4	4922000	4.3641	down	down	correct
ESS.US	Essex Property Trust Inc	20260908	276.54	279.43	276.54	277.41	541700	277.41	up	up	correct
ESTC.US	Elastic N.V	20260908	89.98	90.59	88.1	88.42	2487800	88.42	down	down	correct
ETB.US	Eaton Vance Tax	20260908	15.57	15.67	15.52	15.6	58100	15.4933	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20260908	22.15	22.31	21.51	21.71	602400	21.71	down	down	correct
ETG.US	Eaton Vance Tax	20260908	24.11	24.11	23.77	23.86	77900	23.7273	down	up	incorrect
ETI.US	P	20260908	22.8	22.8	22.325	22.41	1656	22.41	down	up	incorrect
ETJ.US	Eaton Vance Risk	20260908	8.4	8.45	8.35	8.43	116200	8.3641	up	up	correct
ETN.US	Eaton Corporation plc	20260908	423.68	430.25	419.5	422.13	2035200	422.13	down	down	correct
ETO.US	Eaton Vance Tax	20260908	31.45	31.65	31.43	31.47	22500	31.2924	up	up	correct
ETR.US	Entergy Corporation	20260908	107.29	109.04	107.21	108.53	3613700	108.53	up	up	correct
ETV.US	Eaton Vance Tax	20260908	15.31	15.4	15.27	15.38	118000	15.2801	up	up	correct
ETW.US	Eaton Vance Tax	20260908	9.86	9.94	9.81	9.84	345700	9.7727	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20260908	18.15	18.19	18.07	18.07	6600	17.9925	down	down	correct
ETY.US	Eaton Vance Tax	20260908	14.48	14.54	14.4	14.43	220800	14.329	down	up	incorrect
EVC.US	Entravision Communications Corporation	20260908	8.35	8.39	8.12	8.31	1149900	8.2588	down	up	incorrect
EVF.US	Eaton Vance Senior Income Trust	20260908	4.96	4.97	4.94	4.94	40600	4.9071	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20260908	10.56	10.69	10.46	10.56	30300	10.4854
EVH.US	Evolent Health Inc	20260908	4.26	4.345	4.055	4.22	2381900	4.22	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20260908	10.64	10.64	10.53	10.54	49300	10.4884	down	down	correct
EVR.US	Evercore Inc	20260908	296.63	299.4	293.8	295.67	405300	295.67	down	down	correct
EVRG.US	Evergy Inc	20260908	81.45	82.63	81.45	82.24	2135900	82.24	up	up	correct
EVT.US	Eaton Vance Tax	20260908	29.16	29.25	28.88	28.91	94100	28.7433	down	down	correct
EVTC.US	EVERTEC Inc	20260908	29.95	29.98	28.59	29.03	486400	29.03	down	down	correct
EW.US	Edwards Lifesciences Corporation	20260908	89.07	89.1	86.39	86.72	3583500	86.72	down	down	correct
EXG.US	Eaton Vance Tax	20260908	10	10.03	9.92	9.94	372300	9.8722	down	down	correct
EXK.US	Endeavour Silver Corp	20260908	11.07	11.29	11.05	11.13	7423500	11.13	up	up	correct
EXP.US	Eagle Materials Inc	20260908	193.38	195.12	189.75	190.58	358600	190.3226	down	down	correct
EXR.US	Extra Space Storage Inc	20260908	138.5	140.45	138.5	139.16	1140300	137.5428	up	up	correct
F.US	PC	20260908	19.37	19.5999	19.37	19.46	79590	19.46	up	up	correct
FACT.US	Freedom Acquisition I Corp	20260908	10.7	10.71	10.7	10.71	19800	10.71	up	up	correct
FAF.US	First American Financial Corporation	20260908	71.87	73.42	71.12	71.38	932300	71.38	down	down	correct
FBK.US	FB Financial Corporation	20260908	56.83	56.96	55.95	55.99	595000	55.99	down	down	correct
FBP.US	First BanCorp	20260908	28.41	28.565	28.02	28.08	1200954	28.08	down	down	correct
FBRT.US	P	20260908	19.58	19.6234	19.5759	19.5788	4514	19.5788	down	down	correct
FC.US	Franklin Covey Co	20260908	19.19	19.48	18.52	18.81	82100	18.81	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20260908	21.21	21.36	21.1	21.1	918400	21.1	down	down	correct
FCN.US	FTI Consulting Inc	20260908	150.01	151.74	148.29	151.01	384300	151.01	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20260908	24.82	24.99	24.75	24.82	435900	24.82
FCX.US	Freeport	20260908	75.98	78.64	75.5	76.62	16796100	76.62	up	up	correct
FDS.US	FactSet Research Systems Inc	20260908	302.68	302.79	288.81	289	1788902	289	down	down	correct
FDX.US	FedEx Corporation	20260908	320	321.15	314.06	314.13	1677200	312.9016	down	down	correct
FE.US	FirstEnergy Corp	20260908	46.64	47.03	46.45	46.45	5662900	46.45	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20260908	9.96	10.43	9.96	10.43	79	10.43	up	up	correct
FENG.US	Phoenix New Media Limited	20260908	1.48	1.48	1.48	1.48	343	1.48
FERG.US	Ferguson plc	20260908	229.21	230.44	226.25	226.3	967700	226.3	down	down	correct
FET.US	Forum Energy Technologies Inc	20260908	80.99	82.69	79.81	79.86	180000	79.86	down	down	correct
FF.US	FutureFuel Corp	20260908	5.22	5.47	5.22	5.34	300100	5.34	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20260908	23.3	23.31	23.19	23.27	22900	22.8422	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20260908	15.77	15.87	15.73	15.73	76800	15.6238	down	down	correct
FHI.US	Federated Hermes Inc	20260908	62.09	62.67	61.28	61.45	653600	61.45	down	up	incorrect
FHN.US	PE	20260908	23.2	23.3	23.1	23.25	6852	23.25	up	down	incorrect
FICO.US	Fair Isaac Corporation	20260908	920.51	938.84	899	933.3	667400	933.3	up	up	correct
FIGS.US	FIGS Inc.	20260908	14.14	14.1636	13.45	13.68	4142135	13.68	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20260908	12.64	12.7	12.53	12.57	36300	12.453	down	down	correct
FINV.US	FinVolution Group	20260908	3.35	3.465	3.32	3.4	883800	3.4	up	up	correct
FIS.US	Fidelity National Information Services Inc	20260908	41.44	41.52	39.37	39.42	6638105	38.9697	down	down	correct
FIX.US	Comfort Systems USA Inc	20260908	1639	1658.11	1612.01	1648.47	352400	1648.47	up	down	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20260908	16.44	16.53	16.44	16.48	46300	16.3704	up	down	incorrect
FLNG.US	FLEX LNG Ltd	20260908	31.51	31.53	30.903	30.98	328500	30.98	down	up	incorrect
FLO.US	Flowers Foods Inc	20260908	6.26	6.36	6.1	6.32	8528100	6.1907	up	up	correct
FLOW.US	SPX FLOW Inc	20260908	43.99	43.99	43.42	43.465	3700	43.465	down	down	correct
FLR.US	Fluor Corporation	20260908	56.82	57.3	56.13	56.62	2030200	56.62	down	down	correct
FLS.US	Flowserve Corporation	20260908	77	78.11	76.29	76.98	1676400	76.7573	down	down	correct
FMC.US	FMC Corporation	20260908	13.11	13.23	12.57	12.81	2329900	12.81	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20260908	10.92	10.97	10.83	10.83	11227	10.7832	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20260908	22.76	22.78	22.44	22.45	804800	22.45	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20260908	120.77	121.53	118.34	119.63	410000	119.63	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20260908	11.46	11.59	11.46	11.59	2300	11.59	up	up	correct
FN.US	Fabrinet	20260908	412.95	428.5	412.5	416.31	816300	416.31	up	up	correct
FND.US	Floor & Decor Holdings Inc	20260908	49.57	50.135	47.565	47.92	2557600	47.92	down	down	correct
FNF.US	Fidelity National Financial Inc	20260908	45.28	46.01	44.46	44.65	3255800	44.1177	down	down	correct
FNV.US	Franco	20260908	266.25	269.68	263.48	264.31	352700	263.8719	down	down	correct
FOA.US	Finance Of America Companies Inc	20260908	17.12	17.1272	16.75	16.76	64958	16.76	down	down	correct
FOF.US	Cohen & Steers Closed	20260908	13.32	13.38	13.1	13.16	100400	13.16	down	down	correct
FOR.US	Forestar Group Inc	20260908	27.68	27.68	27.07	27.08	157200	27.08	down	down	correct
FOUR.US	Shift4 Payments Inc	20260908	45.3	45.71	41.51	42.29	1935300	42.29	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20260908	17.57	17.57	17.38	17.44	78500	17.44	down	up	incorrect
FPH.US	Five Point Holdings LLC	20260908	5.17	5.17	5.085	5.09	107800	5.09	down	up	incorrect
FPI.US	Farmland Partners Inc	20260908	10.61	10.93	10.61	10.81	853100	10.81	up	down	incorrect
FR.US	First Industrial Realty Trust Inc	20260908	62.18	62.18	61.54	61.73	733800	61.73	down	up	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20260908	10.8	10.9	10.8	10.88	107500	10.7541	up	down	incorrect
FRO.US	Frontline Ltd	20260908	47.05	47.22	45.95	46.62	2337600	43.6777	down	down	correct
FRT.US	PC	20260908	19.35	19.43	19.04	19.07	8624	19.07	down	down	correct
FSK.US	FS KKR Capital Corp	20260908	12.4	12.49	12.16	12.18	1507400	11.7334	down	down	correct
FSLY.US	Fastly Inc	20260908	20.35	22.73	19.92	21.49	5815000	21.49	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20260908	12.28	12.43	12.15	12.16	2944900	12.16	down	down	correct
FSS.US	Federal Signal Corporation	20260908	119.47	120.88	118.19	118.25	315400	118.25	down	up	incorrect
FT.US	Franklin Universal Trust	20260908	7.66	7.71	7.65	7.69	31600	7.6448	up	down	incorrect
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20260908	13.24	13.255	13.18	13.18	123100	13.18	down	up	incorrect
FTI.US	TechnipFMC plc	20260908	80.31	80.52	77.88	78.16	3069900	78.16	down	down	correct
FTK.US	Flotek Industries Inc	20260908	23.49	24.53	23.16	24.37	219800	24.37	up	up	correct
FTS.US	Fortis Inc	20260908	55.26	55.95	55.25	55.57	565079	55.57	up	up	correct
FTV.US	Fortive Corporation	20260908	56.52	57.04	56.24	56.51	2206100	56.51	down	down	correct
FUBO.US	fuboTV Inc	20260908	11.26	11.35	10.98	11.23	821900	11.23	down	down	correct
FUL.US	H.B. Fuller Company	20260908	53.37	53.52	52.9	53.04	387800	53.04	down	down	correct
FUN.US	Cedar Fair L.P	20260908	15.61	16.04	15.46	15.74	1740400	15.74	up	up	correct
FVRR.US	Fiverr International Ltd	20260908	9.12	9.3052	8.95	9.01	590713	9.01	down	down	correct
G.US	Genpact Limited	20260908	36.79	36.91	35.3	35.35	2830025	35.1594	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20260908	5.67	5.71	5.64	5.68	621900	5.5251	up	up	correct
GAM.US	PB	20260908	24.6	24.705	24.55	24.68	13039	24.68	up	up	correct
GATX.US	GATX Corporation	20260908	178.49	178.59	176.16	176.32	185034	175.6592	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20260908	13.7	13.72	13.54	13.54	86100	13.4124	down	down	correct
GBX.US	The Greenbrier Companies Inc	20260908	42.95	43.4	42.73	42.76	365800	42.76	down	up	incorrect
GCO.US	Genesco Inc	20260908	35.94	36.91	34.55	34.55	307000	34.55	down	up	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20260908	4.53	4.6	4.53	4.54	54264	4.4192	up	up	correct
GD.US	General Dynamics Corporation	20260908	358.7	361	355.14	356.58	1089900	356.58	down	down	correct
GDDY.US	GoDaddy Inc	20260908	100.71	100.74	92.87	92.88	2577753	92.88	down	down	correct
GDL.US	The GDL Fund	20260908	8.45	8.45	8.42	8.44	25600	8.3196	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20260908	10.13	10.13	10.07	10.09	36200	9.964	down	down	correct
GDOT.US	Green Dot Corporation	20260908	13.27	13.37	13.25	13.25	213500	13.25	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20260908	30.06	30.17	29.82	29.83	72500	29.6767	down	down	correct
GE.US	General Electric Company	20260908	338.11	342.73	332.04	334.91	3062100	334.91	down	down	correct
GEF.US	Greif Inc	20260908	84.06	85.27	83.8	84.69	296300	84.0566	up	up	correct
GEL.US	Genesis Energy L.P	20260908	15.79	16.06	15.78	15.8	278700	15.8	up	up	correct
GENI.US	Genius Sports Limited	20260908	7.5	7.6425	7.265	7.31	3749200	7.31	down	down	correct
GEO.US	The GEO Group Inc	20260908	31.56	32.05	30.85	32.04	1159700	32.04	up	up	correct
GF.US	The New Germany Fund Inc	20260908	11.58	11.7	11.29	11.29	12700	11.29	down	down	correct
GFF.US	Griffon Corporation	20260908	99.23	99.23	96.98	97.33	264080	97.33	down	down	correct
GFI.US	Gold Fields Limited	20260908	47.43	48.01	47.14	47.19	2936200	46.1425	down	down	correct
GFL.US	GFL Environmental Inc	20260908	43.6	44	42.67	42.87	6954300	42.87	down	down	correct
GGB.US	Gerdau S.A	20260908	5.03	5.11	5.03	5.06	9613800	5.06	up	up	correct
GGG.US	Graco Inc	20260908	77.65	77.76	76.55	77.03	1312700	77.03	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20260908	31.64	31.64	31.543	31.543	300	31.543	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20260908	4.04	4.07	4.04	4.04	463000	3.9598
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20260908	16.29	16.5	16.29	16.31	4200	16.0965	up	up	correct
GHC.US	Graham Holdings Company	20260908	1128.49	1140.065	1116.41	1127.68	27129	1127.68	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20260908	1.07	1.08	1.06	1.06	6300	1.06	down	down	correct
GHLD.US	Guild Holdings Company	20260908	68.18	68.53	68.12	68.15	32265	68.15	down	down	correct
GHM.US	Graham Corporation	20260908	87.58	90.22	87.56	88.74	128500	88.74	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20260908	11.45	11.52	11.45	11.52	115700	11.4145	up	up	correct
GIB.US	CGI Inc	20260908	72.77	72.95	70.51	70.65	528739	70.65	down	down	correct
GIC.US	Global Industrial Company	20260908	39.66	40.08	39.44	39.76	137200	39.76	up	up	correct
GIL.US	Gildan Activewear Inc	20260908	53.18	53.43	51.55	51.55	800400	51.55	down	down	correct
GIS.US	General Mills Inc	20260908	38.65	38.65	36.52	37.69	12320700	37.69	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20260908	9.44	9.44	9.44	9.44	0	9.44
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20260908	24.65	24.65	24.64	24.65	5912	24.5559
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20260908	24.5	24.5	24.5	24.5	0	24.3948
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20260908	24.72	24.72	24.72	24.72	0	24.624
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20260908	23.5	23.5	23.5	23.5	258	23.4004
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20260908	23.22	23.22	23.22	23.22	0	23.22
GKOS.US	Glaukos Corporation	20260908	175.55	185.35	172.98	185.04	1158568	185.04	up	up	correct
GL.US	PD	20260908	14.61	14.65	14.545	14.65	25741	14.65	up	up	correct
GLOB.US	Globant S.A	20260908	38.12	38.12	36.23	37.12	1465800	37.12	down	down	correct
GLOP.US	PC	20260908	25.66	25.66	25.53	25.61	2467	25.61	down	down	correct
GLW.US	Corning Incorporated	20260908	159.24	169.73	158.84	165.96	13858800	165.96	up	up	correct
GM.US	General Motors Company	20260908	87.38	87.85	85.31	85.79	6236200	85.79	down	down	correct
GME.US	GameStop Corp	20260908	19.35	19.5	18.72	18.89	10418100	18.89	down	down	correct
GMED.US	Globus Medical Inc	20260908	77.79	78.29	74.95	75.04	1890236	75.04	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20260908	27.25	27.25	26.221	26.81	2486400	26.81	down	down	correct
GNL.US	PB	20260908	22.49	22.645	22.1585	22.3	3569	22.3	down	down	correct
GNRC.US	Generac Holdings Inc	20260908	188.27	193.305	186.31	190.21	750580	190.21	up	down	incorrect
GNT.US	PA	20260908	19.86	19.86	19.86	19.86	0	19.5243
GNW.US	Genworth Financial Inc	20260908	10.26	10.52	10.19	10.42	4976600	10.42	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20260908	9.35	9.36	9.24	9.26	2367228	9.0732	down	up	incorrect
GOLD.US	Barrick Gold Corporation	20260908	46.15	47.84	45.37	47.47	1017700	46.2783	up	up	correct
GOLF.US	Acushnet Holdings Corp	20260908	86.63	86.63	85.67	85.79	322800	85.79	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20260908	8.18	8.19	7.74	7.75	1297000	7.75	down	down	correct
GOTU.US	Gaotu Techedu Inc	20260908	2.17	2.225	2.155	2.16	435893	2.16	down	down	correct
GPC.US	Genuine Parts Company	20260908	135.69	135.85	133.26	134.06	872300	134.06	down	down	correct
GPI.US	Group 1 Automotive Inc	20260908	296.25	300.73	281.41	281.6	257800	281.6	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20260908	20.28	20.28	19.81	19.81	12300	19.81	down	down	correct
GPK.US	Graphic Packaging Holding Company	20260908	10.32	10.33	9.89	9.89	6304700	9.7757	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20260908	1.04	1.04	1.005	1.01	146600	1.01	down	down	correct
GPN.US	Global Payments Inc	20260908	90.64	92.54	89.135	89.42	2637817	89.1675	down	down	correct
GPOR.US	Gulfport Energy Corporation	20260908	178.82	181.28	176.295	180.04	298236	180.04	up	up	correct
GPRK.US	GeoPark Limited	20260908	11.55	12.18	11.54	11.95	5011100	11.95	up	up	correct
GRC.US	The Gorman	20260908	75.16	76.29	74.55	75.49	112271	75.49	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20260908	9.98	10	9.92	9.93	25300	9.7567	down	down	correct
GS.US	The Goldman Sachs Group Inc	20260908	1040.55	1043.84	1028.5601	1036.53	1263200	1036.53	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20260908	9.76	9.85	9.59	9.68	1260700	9.68	down	up	incorrect
GSK.US	GlaxoSmithKline plc	20260908	49	49.23	48.54	48.54	3062100	48.54	down	down	correct
GSL.US	PB	20260908	26.72	26.82	26.72	26.79	6431	26.2427	up	up	correct
GTES.US	Gates Industrial Corporation plc	20260908	26.21	26.21	25.64	25.65	1508900	25.65	down	up	incorrect
GTN.US	Gray Television Inc	20260908	4.9	5.05	4.77	4.77	1035300	4.6924	down	down	correct
GTNA.US	Gray Television Inc	20260908	6.15	6.15	5.97	5.97	342	5.97	down	down	correct
GTY.US	Getty Realty Corp	20260908	32.52	32.82	32.44	32.61	227500	32.0629	up	up	correct
GUG.US	GUG	20260908	15.41	15.52	15.33	15.5	60300	15.3738	up	up	correct
GUT.US	The Gabelli Utility Trust	20260908	6.52	6.55	6.49	6.53	125600	6.4765	up	up	correct
GVA.US	Granite Construction Incorporated	20260908	118.76	119.57	117.09	119.08	324800	119.08	up	up	correct
GWRE.US	Guidewire Software Inc	20260908	160.52	161.8087	147.76	149.71	2842703	149.71	down	up	incorrect
GWW.US	W.W. Grainger Inc	20260908	1319.65	1319.86	1271.79	1289.17	352300	1289.17	down	down	correct
H.US	Hyatt Hotels Corporation	20260908	164.18	168.15	161.09	161.11	811500	161.11	down	down	correct
HAE.US	Haemonetics Corporation	20260908	101.89	103.525	101.25	102.84	581588	102.84	up	up	correct
HAL.US	Halliburton Company	20260908	37.44	37.73	36.57	36.8	8448400	36.8	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20260908	38.17	39.45	38	39.37	851400	39.37	up	up	correct
HAYW.US	Hayward Holdings Inc	20260908	13.95	14.05	13.44	13.44	2473300	13.44	down	up	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20260908	30.6	31.73	29.94	31.11	99800	31.11	up	down	incorrect
HBM.US	Hudbay Minerals Inc	20260908	28.61	29.6	28.5	29	4199900	29	up	down	incorrect
HCA.US	HCA Healthcare Inc	20260908	401.55	411.75	397.6	402.02	1764700	401.2801	up	down	incorrect
HCC.US	Warrior Met Coal Inc	20260908	105.03	107.055	103.77	105.58	337680	105.58	up	down	incorrect
HCI.US	HCI Group Inc	20260908	185.21	188.84	184.04	186.09	146900	186.09	up	up	correct
HCXY.US	Hercules Capital Inc	20260908	25.02	25.18	25.02	25.05	2900	25.05	up	up	correct
HD.US	The Home Depot Inc	20260908	320.73	321.5	313.24	313.7	5660092	313.7	down	down	correct
HDB.US	HDFC Bank Limited	20260908	22.88	22.9	22.4	22.48	8668500	22.48	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20260908	10.86	11.06	10.76	10.9	2476500	10.9	up	up	correct
HEI.US	HEICO Corporation	20260908	324.13	324.13	315.77	316.1	534600	316.1	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20260908	11.83	11.99	11.71	11.83	21800	11.5757
HESM.US	Hess Midstream LP	20260908	40.5	41.32	40.25	40.97	1216800	40.97	up	up	correct
HFRO.US	PA	20260908	16.47	16.49	16.395	16.48	11034	16.1387	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20260908	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20260908	7.44	7.44	7.31	7.34	71900	7.2548	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20260908	41.62	41.98	40.51	40.55	938103	40.55	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20260908	136.32	137.55	135.64	135.66	1118300	135.66	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20260908	286.99	293	286.45	287.67	328800	287.67	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20260908	3.46	3.48	3.45	3.45	516100	3.4135	down	down	correct
HIPO.US	Hippo Holdings Inc	20260908	33.43	33.77	32.57	32.66	131100	32.66	down	down	correct
HIW.US	Highwoods Properties Inc	20260908	31.34	31.34	30.27	30.5	1081300	30.5	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20260908	3.88	3.8961	3.86	3.86	170364	3.8097	down	down	correct
HL.US	PB	20260908	72.99	72.99	72.99	72.99	0	72.0783
HLF.US	Herbalife Nutrition Ltd	20260908	13	13.17	12.34	12.43	2121900	12.43	down	down	correct
HLI.US	Houlihan Lokey Inc	20260908	135.84	137.46	134.77	135.39	492687	135.39	down	down	correct
HLIO.US	Helios Technologies Inc.	20260908	72.23	72.47	71.02	71.42	257900	71.42	down	down	correct
HLLY.US	WS	20260908	3.01	3.09	2.98	2.98	1177391	2.98	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20260908	308.03	313.05	304.37	304.47	1663024	304.47	down	down	correct
HMC.US	Honda Motor Co. Ltd	20260908	31.55	31.66	31.05	31.06	767100	31.06	down	down	correct
HMN.US	Horace Mann Educators Corporation	20260908	50.43	50.74	50.33	50.4	173000	50.0335	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20260908	20.29	20.56	20.17	20.23	2369400	20.23	down	down	correct
HNI.US	HNI Corporation	20260908	49.19	49.19	47.99	48.23	445200	48.23	down	up	incorrect
HOG.US	Harley	20260908	28.38	28.39	27.07	27.18	1424100	26.9948	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20260908	30.17	30.2	29.77	29.79	1226500	29.79	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20260908	121.29	121.78	118.15	118.35	83460	118.35	down	down	correct
HP.US	Helmerich & Payne Inc	20260908	44.94	45.56	43.64	43.71	1321200	43.71	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20260908	52.29	56.17	51.8	56.03	27635500	55.8886	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20260908	15.23	15.25	15.17	15.17	77600	15.0443	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20260908	15.7	15.73	15.65	15.65	31500	15.5228	down	up	incorrect
HPQ.US	HP Inc	20260908	32.18	32.34	30.89	31.17	15676000	30.87	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20260908	13.59	13.7	13.52	13.52	92600	13.4078	down	down	correct
HQH.US	Tekla Healthcare Investors	20260908	22.63	22.65	22.25	22.49	173700	22.49	down	down	correct
HQL.US	Tekla Life Sciences Investors	20260908	20.53	20.63	20.3	20.56	121300	20.56	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20260908	19.1	19.25	19.06	19.06	2693100	19.06	down	down	correct
HRB.US	H&R Block Inc	20260908	48.67	49.02	45.85	45.89	2280800	45.89	down	down	correct
HRI.US	Herc Holdings Inc	20260908	149.99	153.43	144.61	146.27	1227400	146.27	down	down	correct
HRL.US	Hormel Foods Corporation	20260908	21.6	21.62	21.11	21.21	4516400	21.21	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20260908	33.85	34.88	33.295	34.44	239500	34.44	up	up	correct
HSBC.US	HSBC Holdings plc	20260908	106.7	107.16	106.25	106.26	827900	106.26	down	down	correct
HSY.US	The Hershey Company	20260908	172.49	175	170.39	173.27	1218000	173.27	up	up	correct
HTD.US	John Hancock Tax	20260908	25.1	25.34	25.08	25.26	31000	25.0998	up	up	correct
HTGC.US	Hercules Capital Inc	20260908	17.67	17.79	17.6	17.72	2201600	17.72	up	up	correct
HTH.US	Hilltop Holdings Inc	20260908	38.94	38.95	38.59	38.6	283300	38.6	down	down	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20260908	2.3	2.305	2.17	2.185	11477100	2.185	down	down	correct
HUBB.US	Hubbell Incorporated	20260908	461.71	469.36	460.2775	464.75	413529	464.75	up	down	incorrect
HUBS.US	HubSpot Inc	20260908	245.25	247.735	237.86	240.42	1960000	240.42	down	up	incorrect
HUM.US	Humana Inc	20260908	395.55	409.31	393.675	403.09	755411	403.09	up	up	correct
HUN.US	Huntsman Corporation	20260908	9.76	9.91	9.55	9.8	2147400	9.7078	up	up	correct
HUYA.US	HUYA Inc	20260908	2.11	2.15	2.1	2.1	1408200	2.1	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20260908	28.34	28.34	27.75	28.01	93300	28.01	down	down	correct
HWM.US	Howmet Aerospace Inc	20260908	242.81	246.5	229.32	231.53	11667200	231.53	down	up	incorrect
HXL.US	Hexcel Corporation	20260908	91.7	91.98	90.25	91.28	540700	91.28	down	up	incorrect
HY.US	Hyster	20260908	36.08	36.39	35.44	35.69	97539	35.69	down	up	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20260908	10.33	10.33	10.26	10.28	142300	10.1837	down	up	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20260908	8.24	8.27	8.2301	8.26	939925	8.1803	up	up	correct
HZO.US	MarineMax Inc	20260908	52.19	52.24	52.14	52.17	1162388	52.17	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20260908	8.97	8.99	8.92	8.92	21100	8.92	down	down	correct
IAG.US	IAMGOLD Corporation	20260908	20.49	20.64	20.11	20.11	2708200	20.11	down	down	correct
IBM.US	International Business Machines Corporation	20260908	232.95	233.4	230.2	232.09	4785300	232.09	down	down	correct
IBN.US	ICICI Bank Limited	20260908	30.07	30.09	29.42	29.53	6600700	29.53	down	down	correct
IBP.US	Installed Building Products Inc	20260908	237.71	237.71	227.15	228.04	299438	227.596	down	down	correct
ICE.US	Intercontinental Exchange Inc	20260908	160	160.63	157.59	157.76	5726000	157.2371	down	down	correct
ICL.US	ICL Group Ltd	20260908	5.89	5.92	5.82	5.86	1229200	5.86	down	down	correct
ICR.US	P	20260908	22.6	22.6	22.36	22.42	2635	22.0088	down	down	correct
IDA.US	IDACORP Inc	20260908	135.72	138.5	135.72	137.89	857000	137.89	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20260908	13.07	13.12	13	13.03	29200	13.03	down	down	correct
IDT.US	IDT Corporation	20260908	68.46	70	67.73	68.36	170800	68.36	down	down	correct
IEX.US	IDEX Corporation	20260908	225.8	227.37	224.55	225.66	366475	225.66	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20260908	85.59	86.54	85.38	85.62	1678500	85.2167	up	up	correct
IFN.US	The India Fund Inc	20260908	11.47	11.49	11.32	11.34	124700	11.34	down	down	correct
IFS.US	Intercorp Financial Services Inc	20260908	54.82	55.62	54.46	54.8	250940	54.8	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20260908	10.51	10.64	10.5	10.53	55500	10.53	up	down	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20260908	6.46	6.47	6.39	6.41	372500	6.41	down	up	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20260908	15.86	16.055	15.6801	15.78	7628	15.7111	down	up	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20260908	4.49	4.49	4.49	4.49	0	4.4246
IH.US	iHuman Inc	20260908	1.2	1.24	1.2	1.235	9067	1.235	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20260908	7.74	7.74	7.67	7.68	74000	7.68	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20260908	156.75	157.71	154.44	154.69	201400	154.69	down	up	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20260908	22.83	22.87	22.74	22.81	33100	22.81	down	up	incorrect
IIIN.US	Insteel Industries Inc	20260908	31.17	31.35	30.65	30.66	254500	30.6298	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20260908	12.41	12.41	12.32	12.32	58500	12.2417	down	down	correct
IIPR.US	PA	20260908	24.97	25.02	24.97	24.98	16085	24.98	up	up	correct
IMAX.US	IMAX Corporation	20260908	51.09	52.91	50.52	52.66	1451261	52.66	up	up	correct
INFO.US	IHS Markit Ltd	20260908	28.17	28.19	28.099	28.099	13700	28.099	down	down	correct
INFY.US	Infosys Limited	20260908	11.45	11.45	10.955	11.13	20181800	11.13	down	down	correct
ING.US	ING Groep N.V	20260908	37.37	37.52	37.13	37.16	1804200	37.16	down	down	correct
INGR.US	Ingredion Incorporated	20260908	100.89	101.63	99.67	100.7	750000	100.7	down	down	correct
INN.US	Summit Hotel Properties Inc	20260908	5.79	5.84	5.71	5.72	1247600	5.72	down	down	correct
INSP.US	Inspire Medical Systems Inc	20260908	64.03	64.12	61.61	62.14	621500	62.14	down	down	correct
INVH.US	Invitation Homes Inc	20260908	28.31	28.465	28.165	28.22	4622200	27.9056	down	down	correct
IONQ.US	WS	20260908	42.32	44.43	39.45	40.47	40223417	40.47	down	down	correct
IP.US	International Paper Company	20260908	36.7	37.46	36.48	36.49	4523500	36.49	down	down	correct
IPI.US	Intrepid Potash Inc	20260908	40.79	42.12	40.51	41.54	287400	41.54	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20260908	9.99	10	9.91	10	159300	9.936	up	up	correct
IQV.US	IQVIA Holdings Inc	20260908	264	264.79	259	259.21	1381300	259.21	down	down	correct
IR.US	Ingersoll Rand Inc	20260908	75.5	76.54	74.99	75.11	2223000	75.11	down	down	correct
IRM.US	Iron Mountain Incorporated	20260908	117.05	119.42	116.05	116.08	1769100	115.185	down	down	correct
IRT.US	Independence Realty Trust Inc	20260908	16.22	16.22	15.91	15.91	2351400	15.91	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20260908	12.28	12.34	12.25	12.26	159400	12.1553	down	down	correct
IT.US	Gartner Inc	20260908	183.92	184.1	172.49	172.59	1457900	172.59	down	down	correct
ITGR.US	Integer Holdings Corporation	20260908	126.3	126.45	126.2	126.2	561455	126.2	down	down	correct
ITT.US	ITT Inc	20260908	204.12	204.81	201.34	201.52	450800	201.52	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20260908	8.34	8.45	8.27	8.31	24858200	8.31	down	down	correct
ITW.US	Illinois Tool Works Inc	20260908	268.77	271.24	267.23	268.69	1053500	268.69	down	down	correct
IVR.US	PC	20260908	24.3	24.72	24.24	24.3403	9190	24.3403	up	up	correct
IVT.US	Inventrust Properties Corp	20260908	32.33	32.82	32.33	32.61	414600	32.61	up	up	correct
IVZ.US	Invesco Ltd	20260908	33	33.26	32.32	32.34	2405800	32.34	down	down	correct
IX.US	ORIX Corporation	20260908	39.67	39.67	39.15	39.21	528800	39.21	down	down	correct
J.US	Jacobs Engineering Group Inc	20260908	145.81	146.1	142.94	144.27	814600	144.27	down	down	correct
JBGS.US	JBG SMITH Properties	20260908	11.68	11.73	11.41	11.42	764607	11.42	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20260908	25.65	25.65	25.65	25.65	0	25.65
JBL.US	Jabil Inc	20260908	312.64	314.58	308.33	312.33	1052500	312.33	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20260908	17.1	17.35	17.1	17.2	49000	16.8319	up	up	correct
JCI.US	Johnson Controls International plc	20260908	145.5	146.68	144.83	146.37	2804344	145.9614	up	up	correct
JEF.US	Jefferies Financial Group Inc	20260908	55.08	55.91	54.58	55.72	1701000	55.72	up	up	correct
JELD.US	JELD	20260908	2.28	2.285	2.14	2.19	1096955	2.19	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20260908	7.62	7.685	7.62	7.66	751254	7.5807	up	down	incorrect
JGH.US	Nuveen Global High Income Fund	20260908	12.36	12.4599	12.3198	12.41	45506	12.3041	up	down	incorrect
JHI.US	John Hancock Investors Trust	20260908	13.2	13.2	13.06	13.13	27463	12.8321	down	down	correct
JHS.US	John Hancock Income Securities Trust	20260908	10.86	10.91	10.86	10.89	7900	10.7331	up	up	correct
JHX.US	James Hardie Industries plc	20260908	31.25	31.43	29.74	29.86	12538800	29.86	down	down	correct
JILL.US	J.Jill Inc	20260908	20.13	20.15	19.16	19.84	84300	19.7673	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20260908	12	12.74	11.87	12.43	889593	12.43	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20260908	367.78	367.78	351.58	352.11	216500	352.11	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20260908	16.91	16.91	16.83	16.84	9400	16.6838	down	up	incorrect
JMIA.US	Jumia Technologies AG	20260908	7.29	7.51	7.192	7.24	2247100	7.24	down	up	incorrect
JMM.US	Nuveen Multi	20260908	5.78	5.79	5.78	5.78	4600	5.75
JNJ.US	Johnson & Johnson	20260908	271.28	271.99	266.88	269.12	8084700	269.12	down	down	correct
JOE.US	The St. Joe Company	20260908	65.5	65.68	63.86	64.22	254100	64.22	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20260908	12.81	12.81	12.59	12.6	73400	12.5026	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20260908	7.32	7.34	7.31	7.33	1685500	7.2647	up	up	correct
JPM.US	PL	20260908	18	18.07	17.91	17.92	197982	17.92	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20260908	4.75	4.78	4.75	4.78	317500	4.7291	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20260908	12.11	12.23	12.1	12.2	153100	12.0633	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20260908	8.17	8.24	8.13	8.15	51700	7.9569	down	down	correct
KAI.US	Kadant Inc	20260908	299.07	302.14	297.72	299.54	140600	299.54	up	down	incorrect
KB.US	KB Financial Group Inc	20260908	127.22	131.28	127.22	129.45	168500	129.45	up	up	correct
KBH.US	KB Home	20260908	51.34	51.76	50.14	50.2	834200	50.2	down	down	correct
KBR.US	KBR Inc	20260908	36.68	37.16	36.1	37.04	1904400	36.8739	up	up	correct
KEN.US	Kenon Holdings Ltd	20260908	68.61	69.19	68.37	68.57	18393	68.57	down	down	correct
KEP.US	Korea Electric Power Corporation	20260908	12.61	12.68	12.51	12.51	1443200	12.51	down	down	correct
KEX.US	Kirby Corporation	20260908	141.33	141.33	137.99	138	455100	138	down	down	correct
KEY.US	PK	20260908	20.36	20.36	20.2	20.255	31351	20.255	down	down	correct
KEYS.US	Keysight Technologies Inc	20260908	330	333.82	325.75	333.42	1020100	333.42	up	up	correct
KF.US	The Korea Fund Inc	20260908	67.92	69.39	67.33	67.33	20800	67.33	down	down	correct
KFY.US	Korn Ferry	20260908	84.71	84.71	81.54	82.04	516600	81.4522	down	down	correct
KGC.US	Kinross Gold Corporation	20260908	30.8	30.99	30.13	30.15	6236700	30.15	down	up	incorrect
KIM.US	PM	20260908	20.33	20.3837	20.2	20.23	27763	20.23	down	up	incorrect
KIO.US	KKR Income Opportunities Fund	20260908	11.04	11.06	10.99	11.01	130400	10.8873	down	down	correct
KKRS.US	KKRS	20260908	15.99	16.09	15.88	15.89	38900	15.5995	down	down	correct
KMB.US	Kimberly	20260908	104.55	104.7	102.81	102.93	3298900	102.93	down	down	correct
KMI.US	Kinder Morgan Inc	20260908	31.44	32.12	31.1	31.98	17839400	31.98	up	up	correct
KMPR.US	Kemper Corporation	20260908	27.6	27.6	26.57	26.67	807200	26.67	down	down	correct
KMT.US	Kennametal Inc	20260908	31.02	31.15	30.24	30.47	1432800	30.47	down	down	correct
KMX.US	CarMax Inc	20260908	62.3	62.39	60.21	60.57	1976200	60.57	down	down	correct
KN.US	Knowles Corporation	20260908	35.75	36.06	35.3	35.62	514800	35.62	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20260908	11.39	11.76	11.14	11.54	92100	11.54	up	down	incorrect
KNX.US	Knight	20260908	72.18	72.56	70.71	70.79	3275200	70.79	down	down	correct
KO.US	The Coca	20260908	87.55	88.55	87.55	88.36	19426900	87.8359	up	up	correct
KODK.US	Eastman Kodak Company	20260908	9.29	9.38	9.03	9.28	723000	9.28	down	down	correct
KOF.US	Coca	20260908	112	112.18	109.08	109.57	127000	109.57	down	down	correct
KOP.US	Koppers Holdings Inc	20260908	47.94	47.94	46.73	47.12	179200	47.12	down	up	incorrect
KOS.US	Kosmos Energy Ltd	20260908	2.89	2.92	2.795	2.85	7633017	2.85	down	down	correct
KR.US	The Kroger Co	20260908	58.21	58.81	56.71	57.2	6862948	57.2	down	down	correct
KRC.US	Kilroy Realty Corporation	20260908	36.9	37.3	36.12	36.15	1361200	36.15	down	down	correct
KREF.US	PA	20260908	18.23	18.408	18.23	18.29	7063	18.29	up	up	correct
KRG.US	Kite Realty Group Trust	20260908	25.85	26.1	25.85	26.08	1725800	26.08	up	up	correct
KRO.US	Kronos Worldwide Inc	20260908	8.43	8.78	8.43	8.63	334100	8.63	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20260908	14.99	15.175	14.88	15.11	737100	15.11	up	up	correct
KSS.US	Kohl's Corporation	20260908	19.32	19.47	18.53	18.61	4671100	18.485	down	down	correct
KT.US	KT Corporation	20260908	19.83	19.98	19.76	19.78	778600	19.78	down	down	correct
KTB.US	Kontoor Brands Inc	20260908	73.63	74.26	70.23	70.73	695600	70.73	down	up	incorrect
KTF.US	DWS Municipal Income Trust	20260908	8.67	8.68	8.66	8.66	397900	8.5974	down	up	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20260908	28.43	28.43	28.43	28.43	500	28.43
KTN.US	Credit	20260908	25.46	25.5	25.445	25.445	8183	25.445	down	down	correct
KWR.US	Quaker Chemical Corporation	20260908	161.9	162.45	159.66	160.84	108100	160.84	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20260908	14.87	15.03	14.83	14.99	325800	14.8987	up	up	correct
L.US	Loews Corporation	20260908	108.26	108.96	107.41	108.25	863100	108.25	down	up	incorrect
LAC.US	Lithium Americas Corp	20260908	3.02	3.16	3	3	10594100	3	down	down	correct
LAD.US	Lithia Motors Inc	20260908	383.56	388.435	368.36	368.7	298468	368.7	down	down	correct
LADR.US	Ladder Capital Corp	20260908	9.78	9.83	9.71	9.78	899100	9.78
LAW.US	CS Disco Inc.	20260908	4.2	4.2	4.02	4.11	173100	4.11	down	down	correct
LAZ.US	Lazard Ltd	20260908	44.22	44.75	43.79	44.05	1432000	44.05	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20260908	21.1	21.82	20.94	21.4	3208589	21.4	up	up	correct
LCII.US	LCI Industries	20260908	102.81	102.81	99.11	99.11	271767	99.11	down	down	correct
LDI.US	loanDepot Inc	20260908	0.94	0.96	0.797	0.826	8210400	0.826	down	up	incorrect
LDOS.US	Leidos Holdings Inc	20260908	131.05	132.98	128.41	129.24	1594900	128.8216	down	up	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20260908	20.44	20.56	20.41	20.42	56700	20.42	down	up	incorrect
LEA.US	Lear Corporation	20260908	134.43	134.78	128.79	128.91	625600	128.91	down	up	incorrect
LEN.US	Lennar Corporation	20260908	82.6	83.05	80.18	80.37	4700000	80.37	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20260908	6.09	6.11	6.04	6.04	116600	6.0094	down	down	correct
LEVI.US	Levi Strauss & Co	20260908	21.18	21.54	20.6833	20.85	2995613	20.85	down	down	correct
LFT.US	PA	20260908	16.605	16.605	16.605	16.605	349	16.605
LGI.US	Lazard Global Total Return and Income Fund Inc	20260908	18.14	18.61	17.98	18.08	22900	17.9255	down	up	incorrect
LH.US	Laboratory Corporation of America Holdings	20260908	321.18	328.07	318.67	324.86	615700	324.86	up	up	correct
LHX.US	L3Harris Technologies Inc	20260908	253.6	257.06	253.3	255.74	1479861	255.74	up	down	incorrect
LII.US	Lennox International Inc	20260908	391.63	396.2131	383.82	385.18	501395	385.18	down	down	correct
LIN.US	Linde plc	20260908	474.01	474.01	466	468.38	2580500	468.38	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20260908	3.16	3.18	2.97	3.15	3600	3.15	down	down	correct
LLY.US	Eli Lilly and Company	20260908	1133	1134.53	1113.55	1123.91	2400500	1123.91	down	down	correct
LMND.US	Lemonade Inc	20260908	53.35	53.76	50.4	50.55	1243594	50.55	down	down	correct
LMT.US	Lockheed Martin Corporation	20260908	532	541.59	531.37	536.15	1692200	536.15	up	up	correct
LNC.US	Lincoln National Corporation	20260908	45.15	45.26	43.22	43.32	2308200	43.32	down	down	correct
LND.US	BrasilAgro	20260908	3.82	3.86	3.8	3.81	59800	3.81	down	up	incorrect
LNN.US	Lindsay Corporation	20260908	122.97	124.19	120.1	123.14	390000	123.14	up	up	correct
LOCL.US	Local Bounti Corporation	20260908	1.11	1.14	1.1	1.11	15377	1.11
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20260908	10.4	10.4	10.12	10.15	281300	10.15	down	down	correct
LOW.US	Lowe's Companies Inc	20260908	204	204.75	200.72	200.8	2865200	200.8	down	up	incorrect
LPG.US	Dorian LPG Ltd	20260908	54.84	55.11	52.562	53.49	672300	53.49	down	up	incorrect
LPL.US	LG Display Co. Ltd	20260908	3.3	3.37	3.25	3.26	2351000	3.26	down	up	incorrect
LPX.US	Louisiana	20260908	68.54	68.58	66.09	67.08	1191300	67.08	down	up	incorrect
LRN.US	Stride Inc	20260908	83.41	84.24	82.14	82.15	967300	82.15	down	down	correct
LSPD.US	Lightspeed POS Inc	20260908	10.4	10.5	10.095	10.22	740600	10.22	down	down	correct
LTC.US	LTC Properties Inc	20260908	41.11	42.15	40.82	42.01	567900	41.8239	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20260908	43.33	43.95	42.31	42.47	2666000	42.47	down	down	correct
LU.US	Lufax Holding Ltd	20260908	1.26	1.26	1.22	1.23	610100	1.23	down	down	correct
LUMN.US	Lumen Technologies Inc	20260908	6.84	6.84	6.495	6.64	11695490	6.64	down	down	correct
LUV.US	Southwest Airlines Co	20260908	39.11	39.32	38.67	38.67	3631958	38.67	down	down	correct
LVS.US	Las Vegas Sands Corp	20260908	44.28	44.41	43.57	43.98	6957100	43.98	down	down	correct
LW.US	Lamb Weston Holdings Inc	20260908	49.59	49.765	48.86	49.4	1174300	49.4	down	down	correct
LXFR.US	Luxfer Holdings PLC	20260908	17.21	17.36	17.21	17.3	281300	17.3	up	up	correct
LXP.US	PC	20260908	49.2	49.45	49.2	49.21	2947	49.21	up	up	correct
LXU.US	LSB Industries Inc	20260908	11.35	11.67	11.33	11.35	742200	11.35
LYB.US	LyondellBasell Industries N.V	20260908	64.4	65.88	64.4	64.59	3267100	64.59	up	down	incorrect
LYG.US	Lloyds Banking Group plc	20260908	6.07	6.09	6	6	23553200	6	down	up	incorrect
LYV.US	Live Nation Entertainment Inc	20260908	172.79	173.02	170.34	170.45	2679200	170.45	down	down	correct
LZB.US	La	20260908	32.47	32.61	31.55	31.67	702000	31.67	down	down	correct
M.US	Macy's Inc	20260908	23.21	23.38	22.33	22.45	6373900	22.2591	down	down	correct
MA.US	Mastercard Incorporated	20260908	572.67	575.67	567.01	570.89	2705400	570.89	down	down	correct
MAA.US	PI	20260908	51.12	51.12	51	51.1	1731	50.0365	down	down	correct
MAC.US	The Macerich Company	20260908	23.12	23.73	23.06	23.58	6471400	23.4027	up	up	correct
MAIN.US	Main Street Capital Corporation	20260908	57.75	57.92	56.64	56.66	472400	56.3575	down	down	correct
MAN.US	ManpowerGroup Inc	20260908	60.54	60.65	56.73	57.21	978900	57.21	down	up	incorrect
MANU.US	Manchester United plc	20260908	20.82	20.83	20.53	20.73	302300	20.73	down	up	incorrect
MAS.US	Masco Corporation	20260908	71.85	72.27	70.91	70.93	1926900	70.93	down	down	correct
MATX.US	Matson Inc	20260908	226	226.2	221.38	223.29	187300	223.29	down	up	incorrect
MAX.US	MediaAlpha Inc	20260908	11.92	11.955	11.56	11.77	417942	11.77	down	down	correct
MBI.US	MBIA Inc	20260908	4.74	4.74	4.53	4.61	646100	4.61	down	down	correct
MC.US	Moelis & Company	20260908	68.55	69.945	67.97	68.77	489742	68.77	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20260908	92.37	92.721	91.265	91.46	73800	91.46	down	down	correct
MCD.US	McDonald's Corporation	20260908	254.39	256.81	254.28	255.81	4197600	255.81	up	up	correct
MCI.US	Barings Corporate Investors	20260908	18.8	18.99	18.65	18.74	20200	18.74	down	down	correct
MCK.US	McKesson Corporation	20260908	891.45	904.51	877.53	889.12	747800	889.12	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20260908	5.68	5.71	5.67	5.68	37200	5.6186
MCO.US	Moody's Corporation	20260908	489.7	489.75	479.09	481.25	624300	481.25	down	down	correct
MCS.US	The Marcus Corporation	20260908	27.18	27.18	26.52	27.08	297500	27.08	down	down	correct
MCY.US	Mercury General Corporation	20260908	103.5	104.17	102	102.64	305800	102.317	down	down	correct
MD.US	MEDNAX Inc	20260908	26.62	27.04	26.28	26.94	638900	26.94	up	up	correct
MDT.US	Medtronic plc	20260908	93.25	93.3	91.42	92.39	8194700	91.6384	down	down	correct
MDU.US	MDU Resources Group Inc	20260908	19.59	19.98	19.59	19.84	2066400	19.6931	up	up	correct
MEC.US	Mayville Engineering Company Inc	20260908	19.75	20.46	19.7	19.86	445400	19.86	up	up	correct
MED.US	Medifast Inc	20260908	12.63	12.64	12.12	12.16	88154	12.16	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20260908	14.69	14.84	14.68	14.8	105900	14.6672	up	up	correct
MEI.US	Methode Electronics Inc	20260908	15.8	15.8	13.98	14.06	1029200	14.06	down	down	correct
MER.US	PK	20260908	24.83	24.84	24.71	24.75	48135	24.75	down	down	correct
MET.US	PF	20260908	17.52	17.689	17.52	17.59	71679	17.59	up	up	correct
MFA.US	PC	20260908	23.03	23.03	22.9	22.91	114996	22.91	down	down	correct
MFC.US	Manulife Financial Corporation	20260908	44.11	44.28	43.33	43.38	4073200	43.38	down	down	correct
MFG.US	Mizuho Financial Group Inc	20260908	11.25	11.27	11.13	11.14	3171800	11.14	down	up	incorrect
MFM.US	MFS Municipal Income Trust	20260908	5.3	5.3	5.27	5.27	188400	5.2391	down	up	incorrect
MG.US	Mistras Group Inc	20260908	19.16	19.55	19.04	19.42	187500	19.42	up	up	correct
MGA.US	Magna International Inc	20260908	68.65	68.93	66.49	66.56	1010900	66.56	down	down	correct
MGF.US	MFS Government Markets Income Trust	20260908	2.83	2.86	2.81	2.84	23700	2.8194	up	up	correct
MGM.US	MGM Resorts International	20260908	41.07	41.36	40.525	40.74	2652859	40.74	down	down	correct
MGR.US	Affiliated Managers Group Inc	20260908	19.65	19.83	19.63	19.72	31700	19.72	up	up	correct
MGRB.US	MGRB	20260908	16.25	16.28	16.161	16.25	37000	16.25
MGRD.US	MGRD	20260908	14.55	14.6	14.52	14.56	7645	14.56	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20260908	27.44	27.74	27.17	27.42	6220800	27.42	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20260908	11.17	11.24	11.17	11.19	264000	11.129	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20260908	6.73	6.79	6.68	6.7	50500	6.6646	down	down	correct
MHK.US	Mohawk Industries Inc	20260908	132.45	133.275	129.67	129.72	1244271	129.72	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20260908	10	10	10	10	900	10
MHNC.US	Maiden Holdings North America Ltd	20260908	11.69	11.7302	11.36	11.36	2414	11.36	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20260908	15.5	15.5	14.31	14.31	10300	14.31	down	down	correct
MIN.US	MFS Intermediate Income Trust	20260908	2.41	2.42	2.4	2.4	165800	2.3796	down	up	incorrect
MIR.US	Mirion Technologies Inc	20260908	17.07	17.315	16.84	16.92	3056600	16.92	down	up	incorrect
MITT.US	PC	20260908	24.85	25	24.85	24.9261	6261	24.9261	up	down	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20260908	12.45	12.57	12.44	12.56	11100	12.5036	up	up	correct
MKC.US	V	20260908	54.06	54.06	51.11	52.59	39600	52.59	down	down	correct
MKL.US	Markel Corporation	20260908	1803.01	1812.99	1785	1785.71	57900	1785.71	down	down	correct
MLI.US	Mueller Industries Inc	20260908	63.91	64.1334	63.485	63.58	1511565	63.58	down	up	incorrect
MLM.US	Martin Marietta Materials Inc	20260908	519.93	519.93	507.56	511.98	861300	511.98	down	up	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20260908	15.88	16.27	15.87	16.27	12300	16.27	up	down	incorrect
MLR.US	Miller Industries Inc	20260908	55.175	56.3	55.175	55.57	151563	55.57	up	down	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20260908	14.83	14.84	14.68	14.73	51100	14.6605	down	down	correct
MMI.US	Marcus & Millichap Inc	20260908	31.63	31.63	31.03	31.33	141700	31.077	down	down	correct
MMM.US	3M Company	20260908	168.17	168.56	165.71	167.52	2179600	167.52	down	down	correct
MMS.US	Maximus Inc	20260908	57.05	57.05	55.57	56.33	446200	56.33	down	down	correct
MMT.US	MFS Multimarket Income Trust	20260908	4.45	4.46	4.43	4.45	224500	4.4093
MMU.US	Western Asset Managed Municipals Fund Inc	20260908	9.9	9.94	9.83	9.85	100400	9.7923	down	down	correct
MNSO.US	MINISO Group Holding Limited	20260908	9.35	9.42	9.27	9.36	892100	9.36	up	up	correct
MO.US	Altria Group Inc	20260908	68.76	69.03	67.72	68.17	11113500	67.0984	down	down	correct
MOD.US	Modine Manufacturing Company	20260908	194.64	198.16	192.21	192.35	1479500	192.35	down	up	incorrect
MOG.US	A	20260908	372.56	377.56	368.32	369.61	216200	369.61	down	up	incorrect
MOGU.US	MOGU Inc	20260908	1.92	1.93	1.87	1.92	8100	1.92
MOH.US	Molina Healthcare Inc	20260908	198.48	198.655	195.16	196.3	397259	196.3	down	up	incorrect
MOS.US	The Mosaic Company	20260908	26.15	26.89	26.02	26.53	10580300	26.3073	up	down	incorrect
MOV.US	Movado Group Inc	20260908	33.27	33.61	32.6301	33.05	231360	33.05	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20260908	10.66	10.71	10.65	10.68	31700	10.6304	up	up	correct
MPC.US	Marathon Petroleum Corporation	20260908	396.5	399.62	395.06	397.77	1844500	397.77	up	up	correct
MPLX.US	MPLX LP	20260908	59.82	60.29	59.13	59.83	1426200	59.83	up	up	correct
MPV.US	Barings Participation Investors	20260908	16.98	17.11	16.9	16.93	17500	16.93	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20260908	10.86	10.88	10.83	10.83	438865	10.7705	down	down	correct
MRK.US	Merck & Co. Inc	20260908	148.41	149.6	146.28	148.46	11187000	147.5888	up	up	correct
MS.US	PL	20260908	18.65	18.73	18.5301	18.61	15067	18.61	down	down	correct
MSA.US	MSA Safety Incorporated	20260908	188.23	190.55	186.77	188.72	196000	188.72	up	up	correct
MSB.US	Mesabi Trust	20260908	23.86	23.86	23.22	23.49	31100	23.49	down	down	correct
MSC.US	Studio City International Holdings Limited	20260908	1.64	1.64	1.64	1.64	700	1.64
MSCI.US	MSCI Inc	20260908	569.34	569.34	550.15	551.39	515700	551.39	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20260908	7.25	7.29	7.25	7.27	51400	7.27	up	up	correct
MSI.US	Motorola Solutions Inc	20260908	465.02	467.56	458.55	462.98	1047600	461.7859	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20260908	121.21	122.36	119.95	120.38	565000	120.38	down	down	correct
MT.US	ArcelorMittal	20260908	79.17	79.68	77.03	77.15	1131900	77.15	down	down	correct
MTB.US	M&T Bank Corporation	20260908	242.49	242.84	238.32	238.44	1085100	238.44	down	down	correct
MTD.US	Mettler	20260908	1331.8101	1347.85	1322.92	1325.52	151100	1325.52	down	down	correct
MTDR.US	Matador Resources Company	20260908	60.79	61.31	59.54	59.77	1771600	59.77	down	down	correct
MTG.US	MGIC Investment Corporation	20260908	30.77	30.99	30.61	30.66	1251300	30.66	down	down	correct
MTH.US	Meritage Homes Corporation	20260908	66.32	66.4399	64.31	64.43	835291	63.9533	down	down	correct
MTN.US	Vail Resorts Inc	20260908	135.7	137.4	132.25	132.99	797500	132.99	down	down	correct
MTR.US	Mesa Royalty Trust	20260908	2.6	2.61	2.49	2.51	8200	2.51	down	down	correct
MTRN.US	Materion Corporation	20260908	246.13	259.86	246.13	255.69	276700	255.69	up	up	correct
MTW.US	The Manitowoc Company Inc	20260908	20.8	21.43	20.8	20.99	345405	20.99	up	up	correct
MTX.US	Minerals Technologies Inc	20260908	71.43	72.32	70.02	70.52	190149	70.52	down	down	correct
MTZ.US	MasTec Inc	20260908	239.64	252.35	239.5	246.18	1933000	246.18	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20260908	9.87	9.89	9.82	9.89	411000	9.8334	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20260908	10.43	10.63	10.39	10.43	1039800	10.3752
MUFG.US	Mitsubishi UFJ Financial Group Inc	20260908	23.97	23.97	23.6	23.6	2818900	23.6	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20260908	12.05	12.09	12	12.07	124500	12.0155	up	up	correct
MUR.US	Murphy Oil Corporation	20260908	37.38	38.31	37.24	37.58	1554700	37.58	up	up	correct
MUSA.US	Murphy USA Inc	20260908	511.15	518.3	501.55	517.81	263700	517.81	up	up	correct
MUX.US	McEwen Mining Inc	20260908	20.01	20.475	19.94	20.27	733200	20.27	up	up	correct
MWA.US	Mueller Water Products Inc	20260908	23.99	24.04	23.75	23.76	865900	23.76	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20260908	3.12	3.23	3.11	3.12	328600	3.12
MXE.US	Mexico Equity & Income Fund Inc	20260908	13.57	13.57	13.57	13.57	0	13.57
MXF.US	The Mexico Fund Inc	20260908	21.67	21.94	21.39	21.52	32300	21.52	down	up	incorrect
MXL.US	MaxLinear Inc	20260908	64.59	67.58	62.88	66.5	2294300	66.5	up	down	incorrect
MYE.US	Myers Industries Inc	20260908	31.75	32.45	31.5	31.88	348500	31.7431	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20260908	10.49	10.5	10.47	10.5	286100	10.4426	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20260908	9.47	9.5	9.39	9.43	332900	9.3778	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20260908	11.41	11.41	11.27	11.38	792300	11.3069	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20260908	11.41	11.44	11.34	11.34	793300	11.2664	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20260908	10.77	10.83	10.68	10.7	81900	10.63	down	up	incorrect
NAT.US	Nordic American Tankers Limited	20260908	7.32	7.34	7.14	7.14	3625400	6.8748	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20260908	11.98	12.42	11.97	12.17	16900	12.1062	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20260908	15.55	15.55	15.44	15.5	36400	15.4002	down	up	incorrect
NBHC.US	National Bank Holdings Corporation	20260908	41.86	42.14	41.67	41.77	442600	41.77	down	up	incorrect
NBR.US	Nabors Industries Ltd	20260908	92.88	94.6	91.63	91.87	191533	91.87	down	down	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20260908	15.51	15.7	15.45	15.55	132900	15.4281	up	up	correct
NC.US	NACCO Industries Inc	20260908	41.97	41.97	40.4	40.4	17000	40.4	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20260908	8.95	9.45	8.88	8.91	60300	8.8797	down	up	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20260908	15.43	15.79	15.37	15.39	14584000	15.39	down	down	correct
NCV.US	PA	20260908	19.87	19.97	19.87	19.96	4262	19.6043	up	up	correct
NCZ.US	PA	20260908	19.4	19.5	19.4	19.41	3612	19.0643	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20260908	9.76	9.77	9.66	9.72	144400	9.6587	down	down	correct
NE.US	Noble Corporation	20260908	46.32	46.97	45.62	45.89	1554500	45.89	down	down	correct
NEA.US	Nuveen AMT	20260908	11.04	11.05	10.99	11.03	871800	10.9601	down	down	correct
NEM.US	Newmont Corporation	20260908	126.53	130.04	126.29	127.09	9015100	127.09	up	down	incorrect
NET.US	Cloudflare Inc	20260908	278.12	289	271.72	284.3	2410100	284.3	up	up	correct
NEU.US	NewMarket Corporation	20260908	890	894.24	867.15	867.7	160200	864.7437	down	down	correct
NEXA.US	Nexa Resources S.A	20260908	14.45	14.6	14.06	14.12	1100000	14.12	down	down	correct
NFG.US	National Fuel Gas Company	20260908	83.8	84.19	83.46	83.81	329700	83.81	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20260908	15.7	15.75	15.63	15.63	282800	15.3264	down	down	correct
NGG.US	National Grid plc	20260908	77.47	78.27	77.34	78.06	995900	78.06	up	up	correct
NGL.US	PC	20260908	25.81	25.81	25.8	25.8	898	25.8	down	down	correct
NGS.US	Natural Gas Services Group Inc	20260908	36.69	37.485	36.59	36.93	133855	36.93	up	down	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20260908	27.88	28.79	26.86	27.16	119800	27.16	down	down	correct
NGVT.US	Ingevity Corporation	20260908	70.68	70.68	69.065	69.15	189668	69.15	down	down	correct
NHI.US	National Health Investors Inc	20260908	70.82	71.5	70.76	71.42	338900	71.42	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20260908	26.07	26.27	26.01	26.06	58700	25.4787	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20260908	9.19	9.3	9.19	9.19	5500	9.1603
NINE.US	Nine Energy Service Inc	20260908	10.31	10.64	10.2	10.2	18800	10.2	down	up	incorrect
NIO.US	NIO Inc	20260908	3.74	3.85	3.72	3.79	37249400	3.79	up	down	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20260908	18.21	18.6	18.05	18.34	1013200	18.34	up	down	incorrect
NJR.US	New Jersey Resources Corporation	20260908	53.31	54.2	53.31	54	435318	53.483	up	up	correct
NKE.US	NIKE Inc	20260908	38.52	38.74	37.9	38.1	31672300	38.1	down	down	correct
NKX.US	Nuveen California AMT	20260908	11.94	11.98	11.83	11.83	181300	11.7564	down	down	correct
NL.US	NL Industries Inc	20260908	6.73	6.79	6.49	6.58	66900	6.58	down	down	correct
NLY.US	PI	20260908	24.92	24.96	24.91	24.925	198306	24.925	up	up	correct
NMAI.US	Nuveen Multi	20260908	14.52	14.61	14.46	14.59	78100	14.4726	up	down	incorrect
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20260908	9.9	10.06	9.79	9.94	505600	9.869	up	down	incorrect
NMG.US	Nouveau Monde Graphite Inc	20260908	1.4	1.45	1.375	1.38	533400	1.38	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20260908	10.45	10.45	10.03	10.39	21200	10.3503	down	down	correct
NMM.US	Navios Maritime Partners L.P	20260908	92	92.7	90.18	90.18	166100	90.18	down	down	correct
NMR.US	Nomura Holdings Inc	20260908	10.73	10.79	10.63	10.63	873100	10.63	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20260908	10.62	10.709	10.6	10.67	83800	10.6063	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20260908	12.27	12.3	12.05	12.12	31600	12.0542	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20260908	9.89	9.9	9.76	9.76	902400	9.6919	down	down	correct
NNI.US	Nelnet Inc	20260908	128.57	128.57	124.73	125.14	164700	125.14	down	down	correct
NNN.US	National Retail Properties Inc	20260908	44.5	44.94	44.41	44.45	1681600	44.45	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20260908	8.07	8.09	8.05	8.06	37500	8.0295	down	down	correct
NOA.US	North American Construction Group Ltd	20260908	13.45	13.65	13.38	13.59	112441	13.59	up	up	correct
NOAH.US	Noah Holdings Limited	20260908	8.32	8.34	8.24	8.29	102600	8.29	down	down	correct
NOC.US	Northrop Grumman Corporation	20260908	516	523.67	515.06	518.58	1207786	518.58	up	up	correct
NOK.US	Nokia Corporation	20260908	10.46	10.86	10.33	10.65	114104203	10.65	up	up	correct
NOMD.US	Nomad Foods Limited	20260908	11.62	11.68	11.39	11.46	1006600	11.46	down	down	correct
NOV.US	NOV Inc	20260908	21.69	21.85	21.34	21.39	2630500	21.2997	down	down	correct
NOW.US	ServiceNow Inc	20260908	136.72	136.98	132.4583	134.21	14614140	134.21	down	down	correct
NP.US	Neenah Inc	20260908	32.78	32.78	31.82	32.05	314200	32.05	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20260908	9.71	9.8	9.69	9.72	138800	9.6295	up	up	correct
NPK.US	National Presto Industries Inc	20260908	146.87	149.3	146.44	146.52	78900	146.52	down	up	incorrect
NPO.US	EnPro Industries Inc	20260908	294.44	304.15	294.44	301.08	163640	301.08	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20260908	10.28	10.28	10.17	10.23	124800	10.1659	down	up	incorrect
NREF.US	PA	20260908	24.61	25.0149	24.61	25.0149	1428	25.0149	up	up	correct
NRG.US	NRG Energy Inc	20260908	120.93	121.68	118.51	119.64	2571100	119.64	down	down	correct
NRK.US	Nuveen New York AMT	20260908	10.05	10.07	9.95	10.06	304300	9.9934	up	up	correct
NRP.US	Natural Resource Partners L.P	20260908	112.89	114.14	112.48	113.29	15300	113.29	up	down	incorrect
NRT.US	North European Oil Royalty Trust	20260908	9.26	9.49	9.09	9.37	116300	9.37	up	down	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20260908	20.75	21.04	20.75	20.87	20900	20.87	up	up	correct
NSC.US	Norfolk Southern Corporation	20260908	327.86	330.7	326.78	327.92	1273800	327.92	up	up	correct
NSP.US	Insperity Inc	20260908	51.43	51.43	48.43	49.63	323200	49.63	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20260908	61.24	61.72	61.08	61.21	153951	61.21	down	down	correct
NTR.US	Nutrien Ltd	20260908	80.12	81.828	80	80.68	3179800	80.68	up	up	correct
NTST.US	NETSTREIT Corp	20260908	20.03	20.33	20.03	20.22	725535	20.22	up	up	correct
NUE.US	Nucor Corporation	20260908	259.76	264.33	254.6	256.4	1328900	256.4	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20260908	4.84	4.9	4.72	4.75	493500	4.75	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20260908	8.86	8.87	8.82	8.86	446100	8.8261
NUVB.US	WS	20260908	6.69	6.746	6.58	6.61	2542237	6.61	down	down	correct
NUW.US	Nuveen AMT	20260908	13.79	13.79	13.74	13.76	43100	13.7096	down	up	incorrect
NVG.US	Nuveen AMT	20260908	11.99	12.01	11.89	11.92	417800	11.8385	down	up	incorrect
NVGS.US	Navigator Holdings Ltd	20260908	22.94	23.23	22.2	22.5	284500	22.5	down	up	incorrect
NVR.US	NVR Inc	20260908	6221.2402	6234.0098	6096.2798	6116.8599	46400	6116.8599	down	down	correct
NVS.US	Novartis AG	20260908	139.94	140.46	137.12	137.7	10273900	137.7	down	down	correct
NVST.US	Envista Holdings Corporation	20260908	27.1	27.35	26.67	26.81	2475300	26.81	down	down	correct
NVT.US	nVent Electric plc	20260908	158.17	163.75	157.91	162.57	2519119	162.57	up	up	correct
NWG.US	NatWest Group plc	20260908	18.85	18.89	18.67	18.67	2341500	18.67	down	down	correct
NWN.US	Northwest Natural Holding Company	20260908	48.98	50	48.98	49.96	196000	49.96	up	up	correct
NX.US	Quanex Building Products Corporation	20260908	22.9	23.33	21.45	22.22	894100	22.1353	down	down	correct
NXDT.US	P	20260908	13.12	13.12	13.12	13.12	352	12.779
NXP.US	Nuveen Select Tax	20260908	14.03	14.07	13.97	14.01	110600	13.9546	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20260908	23.53	23.565	23.125	23.29	871300	22.7503	down	down	correct
NYC.US	New York City REIT Inc	20260908	6.39	6.46	5.82	6.27	64964	6.27	down	down	correct
NYT.US	The New York Times Company	20260908	66.72	67.99	66.08	67.96	2071600	67.96	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20260908	11.9	11.9	11.83	11.86	434900	11.7775	down	down	correct
O.US	Realty Income Corporation	20260908	61.15	61.69	60.95	61.02	5962900	61.02	down	down	correct
OAK.US	PB	20260908	19.93	19.99	19.93	19.9675	4361	19.9675	up	up	correct
OC.US	Owens Corning	20260908	138.45	138.565	130.02	130.2	1365236	130.2	down	down	correct
ODC.US	Oil	20260908	87.13	87.38	85.28	85.98	118764	85.98	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20260908	6.11	6.31	5.9	6.05	331400	6.05	down	down	correct
OFG.US	OFG Bancorp	20260908	53.22	53.22	52.46	52.55	196900	52.55	down	down	correct
OGE.US	OGE Energy Corp	20260908	46.92	47.9	46.92	47.39	2229299	47.39	up	up	correct
OGN.US	Organon & Co	20260908	13.77	13.78	13.75	13.75	1629800	13.75	down	down	correct
OGS.US	ONE Gas Inc	20260908	80.31	81.237	79.91	80.75	412096	80.75	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20260908	46.24	47.3	45.76	47.03	2266000	47.03	up	up	correct
OI.US	O	20260908	7.02	7.11	6.73	6.75	2063000	6.75	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20260908	6.01	6.04	5.95	5.98	61300	5.9504	down	down	correct
OII.US	Oceaneering International Inc	20260908	52.02	52.03	50.56	50.68	641002	50.68	down	down	correct
OIS.US	Oil States International Inc	20260908	8.92	8.95	8.67	8.7	375335	8.7	down	down	correct
OKE.US	ONEOK Inc	20260908	96.1	97.83	95	97.51	2963600	97.51	up	up	correct
OLN.US	Olin Corporation	20260908	17.55	18.095	17.39	17.89	3195230	17.89	up	up	correct
OLP.US	One Liberty Properties Inc	20260908	23.85	24.01	23.68	23.77	66700	23.77	down	down	correct
OMC.US	Omnicom Group Inc	20260908	82.34	82.34	80.47	81.13	3696100	80.3042	down	down	correct
OMF.US	OneMain Holdings Inc	20260908	64.21	64.42	63.21	63.31	1374300	63.31	down	down	correct
ONON.US	On Holding AG	20260908	28	28.14	27.1	27.27	9886400	27.27	down	down	correct
ONTO.US	Onto Innovation Inc	20260908	271.63	284.235	271.63	281.11	1324200	281.11	up	up	correct
OOMA.US	Ooma Inc	20260908	23.21	23.37	22.11	22.86	573800	22.86	down	down	correct
OPFI.US	WS	20260908	7.42	7.445	7.3	7.4	539280	7.4	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20260908	122.25	125.88	122.2	123.13	97500	123.13	up	down	incorrect
OR.US	Osisko Gold Royalties Ltd	20260908	37.19	37.9	36.84	36.91	868700	36.91	down	up	incorrect
ORA.US	Ormat Technologies Inc	20260908	106.75	109.88	106.75	107.97	865000	107.97	up	down	incorrect
ORC.US	Orchid Island Capital Inc	20260908	6.55	6.62	6.54	6.54	3656500	6.54	down	up	incorrect
ORCL.US	Oracle Corporation	20260908	167.6	170.7	161.16	162.52	37662800	162.52	down	down	correct
ORI.US	Old Republic International Corporation	20260908	40.94	41.59	40.63	40.77	1251900	40.77	down	down	correct
ORN.US	Orion Group Holdings Inc	20260908	9.28	9.36	9.17	9.23	224200	9.23	down	down	correct
OSCR.US	Oscar Health Inc	20260908	32	33.24	31.46	33.01	4757900	33.01	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20260908	4.88	4.96	4.78	4.95	361400	4.95	up	up	correct
OSK.US	Oshkosh Corporation	20260908	156.61	157.71	153.46	153.78	305900	153.78	down	up	incorrect
OUT.US	Outfront Media Inc. (REIT)	20260908	28.74	29.17	28.49	28.81	1717100	28.81	up	down	incorrect
OVV.US	Ovintiv Inc	20260908	65.39	65.67	63.04	64.1	5469100	63.8058	down	up	incorrect
OXM.US	Oxford Industries Inc	20260908	30.68	31.71	30.09	31.57	1001500	31.57	up	down	incorrect
OXY.US	Occidental Petroleum Corporation	20260908	61.06	62.03	60.35	60.65	6434500	60.373	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20260908	48.02	48.15	48.02	48.15	1862	48.15	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20260908	210.99	212.66	204.92	205.38	115300	205.38	down	down	correct
PACK.US	Ranpak Holdings Corp	20260908	4.49	4.525	4.255	4.29	376600	4.29	down	down	correct
PAG.US	Penske Automotive Group Inc	20260908	218.28	219.26	216.71	216.86	469700	216.86	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20260908	9.91	10.005	9.705	9.75	1939500	9.4662	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20260908	11.79	11.8	11.77	11.78	40500	11.7265	down	down	correct
PAM.US	Pampa Energía S.A	20260908	85.79	86.73	84.54	86.19	266100	86.19	up	up	correct
PAR.US	PAR Technology Corporation	20260908	19.53	19.66	18.06	18.39	950600	18.39	down	down	correct
PARR.US	Par Pacific Holdings Inc	20260908	83.53	85.33	81.44	82.08	799900	82.08	down	down	correct
PATH.US	UiPath Inc	20260908	15.16	15.3	13.85	14.01	62577070	14.01	down	down	correct
PAY.US	Paymentus Holdings Inc	20260908	36	36.405	35.01	35.65	757230	35.65	down	down	correct
PAYC.US	Paycom Software Inc	20260908	227.36	228.49	218.16	219.16	1011500	219.16	down	down	correct
PB.US	Prosperity Bancshares Inc	20260908	72.23	72.56	71.77	71.79	653000	71.1876	down	down	correct
PBA.US	Pembina Pipeline Corporation	20260908	48.52	49.52	48.46	49.16	1848900	48.6184	up	up	correct
PBF.US	PBF Energy Inc	20260908	76.5	77.6	75.73	76.77	2625300	76.77	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20260908	51.67	51.67	49.73	49.79	418000	49.79	down	down	correct
PBI.US	Pitney Bowes Inc	20260908	17.14	17.22	16.9	16.99	2093552	16.99	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20260908	20.66	21.03	20.55	20.83	28808600	20.83	up	up	correct
PBT.US	Permian Basin Royalty Trust	20260908	34.6	35.27	34.25	34.81	89500	34.81	up	up	correct
PCF.US	High Income Securities Fund	20260908	5.52	5.58	5.47	5.49	209100	5.4308	down	down	correct
PCG.US	PG&E Corporation	20260908	14.26	14.92	14.26	14.82	66158500	14.82	up	down	incorrect
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20260908	48.775	48.775	48.775	48.775	75000	48.775
PCM.US	PCM Fund Inc	20260908	5.32	5.32	5.26	5.27	60700	5.2056	down	up	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20260908	11.74	11.75	11.7	11.72	303100	11.6049	down	down	correct
PCOR.US	Procore Technologies Inc	20260908	57.4	57.4	55.17	56.18	2508500	56.18	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20260908	8.5	8.52	8.49	8.51	74300	8.4734	up	up	correct
PD.US	PagerDuty Inc	20260908	13.4	13.4	13.01	13.32	1839011	13.32	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20260908	15.28	15.38	15.18	15.19	2902400	14.9671	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20260908	9.6	9.68	9.49	9.51	936700	9.51	down	down	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20260908	12.8	12.81	12.52	12.57	1141000	12.4411	down	down	correct
PDS.US	Precision Drilling Corporation	20260908	92.07	92.5	89.98	90.56	56700	90.56	down	up	incorrect
PDT.US	John Hancock Premium Dividend Fund	20260908	12.51	12.54	12.45	12.5	120300	12.4104	down	up	incorrect
PEB.US	PG	20260908	20	20.095	19.895	19.9	2539	19.9	down	up	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20260908	73.7	74.65	73.63	74.24	2448900	73.57	up	down	incorrect
PEN.US	Penumbra Inc	20260908	322.61	322.61	319.175	319.26	380769	319.26	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20260908	29.05	29.29	28.93	29.2	66400	29.2	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20260908	11.31	11.36	11.31	11.35	19100	11.2781	up	up	correct
PFE.US	Pfizer Inc	20260908	28.02	28.15	27.72	27.79	31772900	27.79	down	down	correct
PFGC.US	Performance Food Group Company	20260908	97.82	98.55	96.728	96.79	1080400	96.79	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20260908	15.25	15.38	15.213	15.29	36800	15.29	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20260908	7.55	7.58	7.515	7.52	192071	7.4375	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20260908	6.91	6.94	6.88	6.9	371600	6.8265	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20260908	9	9.03	9	9.01	16800	8.9523	up	up	correct
PFS.US	Provident Financial Services Inc	20260908	23.67	23.72	23.415	23.43	732045	23.43	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20260908	72.47	73.31	71.94	72.04	716400	72.04	down	down	correct
PG.US	The Procter & Gamble Company	20260908	145.6	146.16	144.3	145.58	8325100	145.58	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20260908	8.88	8.88	8.76	8.78	89000	8.7087	down	down	correct
PGR.US	The Progressive Corporation	20260908	216.61	217.5525	214.25	214.9	1912053	214.9	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20260908	9.78	9.85	9.71	9.73	20300	9.6227	down	down	correct
PH.US	Parker	20260908	957.48	971.44	954.96	955.87	552100	955.87	down	down	correct
PHG.US	Koninklijke Philips N.V	20260908	25.69	25.69	25.28	25.29	677200	25.29	down	up	incorrect
PHI.US	PLDT Inc	20260908	18.14	18.2	17.98	18.01	94300	18.01	down	up	incorrect
PHK.US	PIMCO High Income Fund	20260908	4.52	4.54	4.5	4.53	683400	4.4809	up	down	incorrect
PHM.US	PulteGroup Inc	20260908	123.17	124.37	119.76	120.07	1423500	119.8075	down	down	correct
PHR.US	Phreesia Inc	20260908	10.49	10.595	10.195	10.22	882500	10.22	down	down	correct
PII.US	Polaris Inc	20260908	63.08	63.09	61.28	61.38	586300	61.38	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20260908	3.16	3.18	3.15	3.18	40900	3.1571	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20260908	19.58	19.7428	19.3301	19.43	92224	19.1015	down	down	correct
PINS.US	Pinterest Inc	20260908	20.2	20.305	19.925	20.14	11518600	20.14	down	down	correct
PIPR.US	Piper Sandler Companies	20260908	76.64	77.98	75.79	77.34	480100	77.34	up	up	correct
PJT.US	PJT Partners Inc	20260908	181.82	183.485	179.446	182.13	206800	182.13	up	up	correct
PK.US	Park Hotels & Resorts Inc	20260908	15.18	15.435	15.021	15.11	3067300	15.11	down	down	correct
PKE.US	Park Aerospace Corp	20260908	31.15	32.685	31	32.23	390375	32.23	up	up	correct
PKG.US	Packaging Corporation of America	20260908	234.69	238.17	231.84	231.99	566200	230.4982	down	down	correct
PKX.US	POSCO	20260908	62	62.15	61.4	61.51	193500	61.51	down	down	correct
PLD.US	Prologis Inc	20260908	136.94	138.975	136.4	138.48	2638978	137.3892	up	up	correct
PLNT.US	Planet Fitness Inc	20260908	51.12	51.65	49.79	49.88	1548300	49.88	down	down	correct
PLOW.US	Douglas Dynamics Inc	20260908	42.19	42.39	41.36	41.59	207000	41.2841	down	down	correct
PLTR.US	Palantir Technologies Inc	20260908	173.6	175.82	170	170.3	24582300	170.3	down	down	correct
PM.US	Philip Morris International Inc	20260908	181.01	187.36	181.01	184.73	4832800	184.73	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20260908	7.25	7.25	7.21	7.22	319800	7.179	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20260908	6.12	6.14	6.09	6.1	74400	6.0651	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20260908	10.12	10.13	10.05	10.05	50800	9.9955	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20260908	9.66	9.7	9.61	9.61	878900	9.61	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20260908	245.07	245.85	242.9	242.91	1057300	242.91	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20260908	6.7	6.7	6.65	6.68	81200	6.6495	down	down	correct
PNR.US	Pentair plc	20260908	59.84	60.06	58.59	58.62	2771300	58.62	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20260908	97.38	98.83	97.38	98.04	988238	98.04	up	up	correct
POR.US	Portland General Electric Company	20260908	48.69	49.66	48.69	49.47	649600	48.8849	up	up	correct
POST.US	Post Holdings Inc	20260908	84.39	84.39	82.13	82.36	1123000	82.36	down	up	incorrect
PPG.US	PPG Industries Inc	20260908	111.56	111.89	109.66	109.72	2281200	109.72	down	down	correct
PPL.US	PPL Corporation	20260908	35.08	35.58	35.03	35.08	9991600	34.7906
PPT.US	Putnam Premier Income Trust	20260908	3.39	3.41	3.39	3.4	71100	3.3734	up	up	correct
PRG.US	PROG Holdings Inc	20260908	38.77	38.83	37.57	38.08	554700	38.08	down	down	correct
PRGO.US	Perrigo Company plc	20260908	14.81	14.89	14.48	14.58	3062000	14.58	down	down	correct
PRI.US	Primerica Inc	20260908	292.12	293.64	289.31	290.33	158700	290.33	down	down	correct
PRLB.US	Proto Labs Inc	20260908	81.86	82.55	80.73	81.03	141600	81.03	down	down	correct
PRS.US	Prudential Financial Inc	20260908	20.66	20.83	20.58	20.67	62900	20.67	up	up	correct
PRT.US	PermRock Royalty Trust	20260908	2.16	2.21	2.13	2.15	28700	2.15	down	down	correct
PRU.US	Prudential Financial Inc	20260908	121.05	121.44	119.36	119.38	1186500	119.38	down	up	incorrect
PSA.US	Public Storage	20260908	301.68	303.79	300.01	301.6	741800	298.537	down	down	correct
PSEC.US	PA	20260908	16.11	16.37	15.99	15.99	8361	15.99	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20260908	19.26	19.28	19.17	19.2	39400	19.2	down	up	incorrect
PSN.US	Parsons Corporation	20260908	47.3	48.38	47.01	47.59	1233000	47.59	up	up	correct
PSO.US	Pearson plc	20260908	15.73	15.74	15.6	15.67	996000	15.67	down	up	incorrect
PSTL.US	Postal Realty Trust Inc	20260908	23.5	23.98	23.5	23.69	354700	23.69	up	up	correct
PSX.US	Phillips 66	20260908	260	261	258.3	259.14	2509600	259.14	down	down	correct
PTA.US	Cohen & Steers Tax	20260908	18.31	18.33	18.18	18.22	168900	18.22	down	up	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20260908	11.76	11.77	11.74	11.76	898400	11.6394
PUK.US	Prudential plc	20260908	27.86	27.89	27.39	27.42	834800	27.2377	down	down	correct
PUMP.US	ProPetro Holding Corp	20260908	11.81	12.195	11.704	12.03	3864800	12.03	up	down	incorrect
PVH.US	PVH Corp	20260908	74.5	75.44	70.82	71.26	1120400	71.26	down	down	correct
PVL.US	Permianville Royalty Trust	20260908	1.89	1.89	1.83	1.86	123200	1.86	down	down	correct
PWR.US	Quanta Services Inc	20260908	631.79	648.78	628	639.05	831700	639.05	up	up	correct
PYT.US	PPLUS Trust Series GSC	20260908	23.5	23.5	23.5	23.5	2000	23.5
QGEN.US	QIAGEN N.V	20260908	42.4	42.74	42.22	42.38	1536500	42.38	down	up	incorrect
QSR.US	Restaurant Brands International Inc	20260908	80.34	80.34	78.23	78.27	2902800	77.5758	down	down	correct
QTWO.US	Q2 Holdings Inc	20260908	61.22	61.22	59.73	60.38	438418	60.38	down	down	correct
R.US	Ryder System Inc	20260908	249	249	245.87	246.89	284800	246.89	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20260908	12.51	12.57	12.5	12.52	148300	12.4011	up	up	correct
RACE.US	Ferrari N.V	20260908	411.58	412.29	403.82	405.94	321700	405.94	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20260908	37.7	37.78	37.7	37.74	1332800	37.74	up	down	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20260908	83.19	83.19	81.62	81.88	1145500	81.88	down	down	correct
RBC.US	Regal Beloit Corporation	20260908	486.84	493.79	485.48	492.23	238173	492.23	up	down	incorrect
RBLX.US	Roblox Corporation	20260908	44.56	45.76	43.18	44.82	13941091	44.82	up	down	incorrect
RC.US	Ready Capital Corporation	20260908	1.71	1.74	1.7	1.71	586800	1.71
RCI.US	Rogers Communications Inc	20260908	37.16	37.44	36.45	36.87	1037000	36.87	down	down	correct
RCL.US	Royal Caribbean Group	20260908	263	270.83	262.99	264.5	2804200	262.9375	up	down	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20260908	5.15	5.18	5.15	5.16	210180	5.1191	up	down	incorrect
RCUS.US	Arcus Biosciences Inc	20260908	29.21	29.5	28.79	29.06	1363500	29.06	down	down	correct
RDN.US	Radian Group Inc	20260908	36.42	36.7	36.02	36.05	615000	36.05	down	up	incorrect
RDW.US	Redwire Corp	20260908	10.72	11.36	10.62	11.23	15297900	11.23	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20260908	11.78	11.9	11.69	11.88	2134900	11.88	up	up	correct
RELX.US	RELX PLC	20260908	35.13	35.13	34.51	34.7	3535900	34.7	down	down	correct
RERE.US	AiHuiShou International Co. Ltd.	20260908	4.12	4.175	4.0391	4.07	500190	4.07	down	down	correct
RES.US	RPC Inc	20260908	6.66	6.67	6.52	6.52	1535300	6.52	down	down	correct
REX.US	REX American Resources Corporation	20260908	41.75	43.42	41.59	42.62	231600	42.62	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20260908	36.73	37.48	36.7	37.43	2270300	37.43	up	up	correct
REZI.US	Resideo Technologies Inc	20260908	19.8	19.87	19.34	19.64	2171432	19.64	down	down	correct
RF.US	Regions Financial Corporation	20260908	30.25	30.44	30.06	30.07	7000600	30.07	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20260908	11.2	11.25	11.17	11.22	69800	11.22	up	up	correct
RFL.US	Rafael Holdings Inc	20260908	2.68	2.763	2.43	2.43	254600	2.43	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20260908	14.12	14.17	14.07	14.09	8300	13.9999	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20260908	12.95	13.13	12.85	12.91	46800	12.8274	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20260908	250.74	252.28	246.87	247.14	499161	247.14	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20260908	38.15	38.44	37.86	38.09	117090	38.09	down	down	correct
RGS.US	Regis Corporation	20260908	28.14	28.56	27.76	27.76	2400	27.76	down	down	correct
RGT.US	Royce Global Value Trust Inc	20260908	15.14	15.18	15.14	15.18	2700	15.18	up	up	correct
RH.US	RH	20260908	147.19	148.09	142.08	142.45	613300	142.45	down	down	correct
RHI.US	Robert Half International Inc	20260908	41.94	42.15	38.91	39.21	2545800	39.21	down	up	incorrect
RHP.US	Ryman Hospitality Properties Inc	20260908	123.17	124.17	120.43	120.66	522358	120.66	down	down	correct
RIG.US	Transocean Ltd	20260908	5.92	6.02	5.76	5.76	44089300	5.76	down	down	correct
RIO.US	Rio Tinto Group	20260908	105.24	105.87	103.81	103.83	1251400	103.83	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20260908	10.85	10.95	10.85	10.88	151900	10.7454	up	up	correct
RJF.US	Raymond James Financial Inc	20260908	177.18	178.64	176.39	176.55	1293200	176.55	down	down	correct
RKT.US	Rocket Companies Inc	20260908	13.95	14.085	13.8	13.81	24536600	13.81	down	down	correct
RL.US	Ralph Lauren Corporation	20260908	354.35	358.01	346.06	347.23	915300	346.2432	down	down	correct
RLI.US	RLI Corp	20260908	61.6	62.04	61.01	61.14	375900	61.14	down	down	correct
RLJ.US	RLJ Lodging Trust	20260908	10.84	10.93	10.68	10.69	1746600	10.69	down	down	correct
RLX.US	RLX Technology Inc	20260908	1.8	1.81	1.78	1.79	3117400	1.79	down	down	correct
RM.US	Regional Management Corp	20260908	33.44	33.44	32.74	33.02	61500	33.02	down	down	correct
RMD.US	ResMed Inc	20260908	226.22	226.67	220.45	221.05	1959400	221.05	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20260908	14.93	14.95	14.9	14.91	2900	14.8188	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20260908	14.13	14.19	14.1	14.145	19500	14.0574	up	up	correct
RMT.US	Royce Micro	20260908	14	14.16	13.95	13.98	112700	13.7432	down	down	correct
RNG.US	RingCentral Inc	20260908	72.07	72.07	69.32	70.19	1373000	70.19	down	down	correct
RNGR.US	Ranger Energy Services Inc	20260908	16.95	17.6299	16.91	16.92	172406	16.92	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20260908	19.97	20.05	19.89	19.89	109900	19.89	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20260908	326.48	328.05	321.66	323.1	254800	322.6993	down	down	correct
ROG.US	Rogers Corporation	20260908	128.55	130.44	127.33	129.5	137900	129.5	up	up	correct
ROK.US	Rockwell Automation Inc	20260908	434.15	436	428.88	429.13	624005	429.13	down	down	correct
ROL.US	Rollins Inc	20260908	35.61	35.65	34.95	34.95	5833300	34.95	down	down	correct
ROP.US	Roper Technologies Inc	20260908	401.92	403	393.65	395.65	585700	395.65	down	down	correct
RPM.US	RPM International Inc	20260908	104.15	104.64	102.22	102.27	1049400	102.27	down	up	incorrect
RPT.US	RPT Realty	20260908	12.86	12.93	12.805	12.87	11700	12.87	up	down	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20260908	12.03	12.09	11.98	12.02	388500	12.02	down	up	incorrect
RRC.US	Range Resources Corporation	20260908	42.39	42.67	41.8449	41.89	1692558	41.79	down	up	incorrect
RRX.US	Regal Beloit Corporation	20260908	164.6	166.59	162.18	163.73	1361700	163.73	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20260908	404.99	407.64	398.02	398.31	243400	398.31	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20260908	14.54	14.54	14.48	14.52	9200	14.3825	down	down	correct
RSG.US	Republic Services Inc	20260908	221.14	223.15	220.16	221.63	1504000	221.63	up	up	correct
RSI.US	Rush Street Interactive Inc	20260908	26.61	27.31	25.99	27.02	5875100	27.02	up	up	correct
RSKD.US	Riskified Ltd.	20260908	6.46	6.48	6.11	6.16	1479400	6.16	down	down	correct
RTX.US	Raytheon Technologies Corporation	20260908	199.73	201.75	198.13	198.81	3627291	198.81	down	down	correct
RVI.US	Retail Value Inc	20260908	27.75	30.39	27.75	29.7	440300	29.7	up	up	correct
RVLV.US	Revolve Group Inc	20260908	21.27	21.35	20.105	20.13	1149300	20.13	down	down	correct
RVT.US	Royce Value Trust Inc	20260908	18.56	18.65	18.4	18.45	168900	18.1101	down	down	correct
RWT.US	Redwood Trust Inc	20260908	4.5	4.53	4.39	4.41	1780500	4.2169	down	down	correct
RY.US	Royal Bank of Canada	20260908	210.08	210.78	208.8	209	748800	209	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20260908	8.47	8.58	8.35	8.54	663700	8.54	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20260908	41.27	41.47	40.34	40.87	1858900	40.87	down	down	correct
RYN.US	Rayonier Inc	20260908	20.35	20.51	20.21	20.44	2749500	20.1797	up	up	correct
S.US	SentinelOne Inc.	20260908	19.74	19.8	19.07	19.43	5826900	19.43	down	down	correct
SA.US	Seabridge Gold Inc	20260908	31.85	32.49	31.63	31.76	509300	31.76	down	down	correct
SACH.US	PA	20260908	21.65	22.47	21.65	21.93	7979	21.448	up	up	correct
SAFE.US	Safehold Inc	20260908	15.13	15.27	14.45	14.69	415684	14.69	down	down	correct
SAH.US	Sonic Automotive Inc	20260908	80.22	80.22	75.8	76	283000	75.5916	down	down	correct
SAIC.US	Science Applications International Corporation	20260908	125.64	127.82	124.38	127.55	369000	127.55	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20260908	18.53	18.615	17.56	17.79	5577700	17.79	down	down	correct
SAM.US	The Boston Beer Company Inc	20260908	168.68	172.03	160.3	162.06	330300	162.06	down	down	correct
SAN.US	Banco Santander S.A	20260908	14.95	14.99	14.85	14.86	6488600	14.86	down	down	correct
SAP.US	SAP SE	20260908	213.12	213.18	209.16	211.49	2568200	211.49	down	down	correct
SAR.US	Saratoga Investment Corp	20260908	17.6	17.8	17.35	17.45	201367	17.45	down	down	correct
SB.US	Safe Bulkers Inc	20260908	9.18	9.24	8.8	8.93	1209700	8.93	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20260908	16.54	16.75	15.83	16.16	1212600	16.16	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20260908	7.56	7.58	7.54	7.55	12500	7.5063	down	up	incorrect
SBR.US	Sabine Royalty Trust	20260908	75	75.21	74.33	74.5	18100	74.1653	down	up	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20260908	5.3	5.37	5.25	5.27	9656900	5.27	down	up	incorrect
SBSW.US	Sibanye Stillwater Limited	20260908	13.09	13.3	12.88	12.9	5329200	12.3658	down	up	incorrect
SCCO.US	Southern Copper Corporation	20260908	206.68	213.02	205	208.56	1416200	208.56	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20260908	15.6	15.62	15.49	15.62	87800	15.4967	up	up	correct
SCE.US	PL	20260908	16.66	16.75	16.65	16.75	23117	16.4364	up	up	correct
SCHW.US	The Charles Schwab Corporation	20260908	109	109.32	106.82	106.87	6851400	106.87	down	down	correct
SCI.US	Service Corporation International	20260908	81.22	82.19	80.93	80.99	850300	80.6313	down	down	correct
SCL.US	Stepan Company	20260908	62.94	62.94	61.7	62.22	120000	62.22	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20260908	8.77	8.85	8.37	8.4	202400	8.4	down	down	correct
SD.US	SandRidge Energy Inc	20260908	14.49	14.65	14.4	14.6	247900	14.6	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20260908	15.95	15.993	15.9	15.92	60500	15.812	down	down	correct
SDRL.US	Seadrill Limited	20260908	49.8	50.25	48.06	48.21	650550	48.21	down	down	correct
SE.US	Sea Limited	20260908	112.25	114.14	110.065	113.33	4412422	113.33	up	up	correct
SF.US	Stifel Financial Corp	20260908	81.02	82.05	79.86	80.76	1749900	80.76	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20260908	19.79	19.83	19.62	19.74	10600	19.74	down	down	correct
SFL.US	SFL Corporation Ltd	20260908	12.87	12.88	12.54	12.59	1619700	12.37	down	down	correct
SG.US	Sweetgreen Inc.	20260908	7.29	7.36	6.61	6.95	5756000	6.95	down	down	correct
SGU.US	Star Group L.P	20260908	12.71	12.9	12.71	12.82	26581	12.82	up	up	correct
SHAK.US	Shake Shack Inc	20260908	71	71.78	67.01	67.4	1846100	67.4	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20260908	84.52	85.57	83.535	83.54	204346	83.54	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20260908	10.98	11.17	10.86	10.86	2733200	10.86	down	down	correct
SHOP.US	Shopify Inc	20260908	141.705	141.8	132.6	134.1	14016200	134.1	down	down	correct
SHW.US	The Sherwin	20260908	330.24	332.34	325.57	326.09	1208100	326.09	down	down	correct
SI.US	Silvergate Capital Corporation	20260908	20.22	20.41	19.66	19.99	98766	19.99	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20260908	1.28	1.29	1.23	1.24	6213900	1.24	down	down	correct
SIG.US	Signet Jewelers Limited	20260908	84.33	84.86	80	82.67	1680500	82.67	down	down	correct
SII.US	Sprott Inc	20260908	129.7	132.95	128.08	128.38	96200	128.38	down	down	correct
SITC.US	SITE Centers Corp	20260908	2.87	2.91	2.855	2.88	718815	2.88	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20260908	100.69	102.29	99.52	99.52	913500	99.52	down	down	correct
SJM.US	The J. M. Smucker Company	20260908	125.62	125.81	123.23	124.66	1268100	124.66	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20260908	2.96	3.13	2.96	3.07	234800	3.07	up	up	correct
SKIL.US	Skillsoft Corp	20260908	6.77	6.935	6.555	6.67	45005	6.67	down	down	correct
SKM.US	SK Telecom Co.Ltd	20260908	38.64	38.71	37.81	38.42	1404400	38.42	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20260908	37.14	37.45	37.05	37.29	798100	37.29	up	up	correct
SKY.US	Skyline Champion Corporation	20260908	87.12	88.57	84.56	84.58	324544	84.58	down	down	correct
SLB.US	Schlumberger Limited	20260908	57.81	58.47	56.97	57.1	14130800	57.1	down	down	correct
SLF.US	Sun Life Financial Inc	20260908	80.8	80.89	79.44	79.55	492200	79.55	down	up	incorrect
SLG.US	SL Green Realty Corp	20260908	55.56	55.99	52.76	52.8	825800	52.8	down	up	incorrect
SLQT.US	SelectQuote Inc	20260908	0.54	0.55	0.5102	0.5354	850908	0.5354	down	up	incorrect
SM.US	SM Energy Company	20260908	37.3	38.45	37.27	37.76	4800600	37.76	up	down	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20260908	27.24	27.24	26.79	26.79	2553700	26.79	down	up	incorrect
SMG.US	The Scotts Miracle	20260908	58.9	59.45	57.15	57.53	881900	57.53	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20260908	9.83	9.86	9.57	9.6	86132	9.6	down	down	correct
SMP.US	Standard Motor Products Inc	20260908	41.33	41.33	39.33	39.46	252300	39.46	down	down	correct
SMRT.US	SmartRent Inc	20260908	1.32	1.33	1.29	1.29	509200	1.29	down	up	incorrect
SMWB.US	Similarweb Ltd	20260908	8.65	8.71	8.22	8.38	624854	8.38	down	up	incorrect
SNA.US	Snap	20260908	381	383.24	378.13	379.88	313400	379.88	down	up	incorrect
SNAP.US	Snap Inc	20260908	5.44	5.51	5.4	5.43	21196400	5.43	down	up	incorrect
SNDR.US	Schneider National Inc	20260908	35.05	35.37	34.605	34.64	629248	34.5382	down	up	incorrect
SNN.US	Smith & Nephew plc	20260908	29.16	29.16	27.57	27.87	3636700	27.87	down	up	incorrect
SNOW.US	Snowflake Inc.	20260908	333.59	341.138	331.77	335.5	5283000	335.5	up	down	incorrect
SNX.US	TD SYNNEX	20260908	264.46	267.3	258.49	258.6	723003	258.6	down	down	correct
SO.US	The Southern Company	20260908	88.16	89.34	88.1	88.99	6416300	88.99	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20260908	19.46	19.535	19.32	19.35	30300	19.35	down	down	correct
SOJD.US	SOJD	20260908	18.26	18.27	18	18.06	100000	18.06	down	down	correct
SOJE.US	SOJE	20260908	15.92	15.94	15.8	15.81	95400	15.81	down	down	correct
SON.US	Sonoco Products Company	20260908	51.89	51.89	49.84	49.87	1814900	49.87	down	down	correct
SONX.US	Sonendo Inc.	20260908	1.2	1.2	1.2	1.2	0	1.2
SONY.US	Sony Group Corporation	20260908	23.78	23.78	23.38	23.53	6007257	23.53	down	down	correct
SOR.US	Source Capital Inc	20260908	46.5	46.5	45.62	45.98	7959	45.7724	down	down	correct
SOS.US	SOS Limited	20260908	0.81	0.812	0.767	0.767	47100	0.767	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20260908	93.405	93.405	93.405	93.405	100	93.405
SPB.US	Spectrum Brands Holdings Inc	20260908	88.38	88.98	87.25	87.48	334400	87.48	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20260908	3.05	3.185	3.05	3.13	5838100	3.13	up	up	correct
SPE.US	Special Opportunities Fund Inc	20260908	13.55	13.55	13.47	13.49	55700	13.3784	down	down	correct
SPG.US	Simon Property Group Inc	20260908	207.92	212.56	207.92	211.88	1572600	209.63	up	up	correct
SPGI.US	S&P Global Inc	20260908	440.06	442.53	429.07	429.31	1745500	429.31	down	down	correct
SPH.US	Suburban Propane Partners L.P	20260908	17.46	17.56	17.35	17.37	212000	17.37	down	down	correct
SPIR.US	Spire Corporation	20260908	11.9	12.37	11.61	12.14	526800	12.14	up	up	correct
SPNT.US	SiriusPoint Ltd	20260908	24.21	24.52	24.06	24.15	494800	24.15	down	down	correct
SPOT.US	Spotify Technology S.A	20260908	536.79	538.867	526.36	528.64	1477700	528.64	down	down	correct
SPXC.US	SPX Corporation	20260908	197.53	199.99	196.36	197.19	354800	197.19	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20260908	19.15	19.17	18.97	19	177200	18.5784	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20260908	76.01	76.92	74.88	75.66	939200	75.66	down	up	incorrect
SQNS.US	Sequans Communications S.A	20260908	2.79	2.93	2.79	2.87	32400	2.87	up	down	incorrect
SR.US	Spire Inc	20260908	82.53	84.11	82.53	83.44	456200	82.5951	up	down	incorrect
SRE.US	Sempra	20260908	84.16	86.08	84.07	85.47	3830100	84.7581	up	down	incorrect
SREA.US	Sempra Energy	20260908	20.01	20.0316	19.9	19.94	57480	19.5795	down	up	incorrect
SRG.US	Seritage Growth Properties	20260908	2.08	2.08	2.025	2.04	112100	2.04	down	down	correct
SRI.US	Stoneridge Inc	20260908	7.41	7.49	7.26	7.28	118900	7.28	down	down	correct
SRL.US	Scully Royalty Ltd	20260908	5.7	5.7	5.56	5.56	1162	5.56	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20260908	46.12	47.1799	46.12	47.04	44768	46.5315	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20260908	181.29	181.29	178.61	178.86	184185	178.86	down	down	correct
SSL.US	Sasol Limited	20260908	13.08	13.33	13.03	13.3	1380400	13.3	up	up	correct
SSTK.US	Shutterstock Inc	20260908	5.7	5.72	5.06	5.17	1468500	5.17	down	down	correct
ST.US	Sensata Technologies Holding plc	20260908	44.15	44.18	42.47	42.59	2536729	42.59	down	down	correct
STAG.US	STAG Industrial Inc	20260908	37.61	37.73	37.33	37.56	1028100	37.56	down	down	correct
STC.US	Stewart Information Services Corporation	20260908	66.72	67.98	65.95	67.04	342900	66.4898	up	up	correct
STE.US	STERIS plc	20260908	221.93	222.97	217.32	218.44	670600	218.44	down	down	correct
STEM.US	Stem Inc	20260908	5.62	5.894	5.58	5.64	98000	5.64	up	up	correct
STG.US	Sunlands Technology Group	20260908	2.84	3	2.82	2.915	36170	2.915	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20260908	53	53.29	52.6	52.86	46500	52.86	down	up	incorrect
STLA.US	Stellantis N.V	20260908	5.55	5.56	5.37	5.39	17988000	5.39	down	up	incorrect
STM.US	STMicroelectronics N.V	20260908	52.76	52.87	51.76	51.97	8715900	51.8794	down	down	correct
STN.US	Stantec Inc	20260908	73.81	74.29	72.34	72.93	327100	72.93	down	down	correct
STNG.US	Scorpio Tankers Inc	20260908	82.41	82.41	80.61	82.12	673549	82.12	down	down	correct
STT.US	State Street Corporation	20260908	193.09	194.52	190.89	191.88	1554200	191.88	down	down	correct
STVN.US	Stevanato Group S.p.A.	20260908	20.49	20.66	20.22	20.32	205600	20.32	down	down	correct
STWD.US	Starwood Property Trust Inc	20260908	16.05	16.12	15.865	15.88	3563469	15.88	down	down	correct
STZ.US	Constellation Brands Inc	20260908	128	130.99	120.43	120.98	4546000	120.98	down	down	correct
SU.US	Suncor Energy Inc	20260908	68.49	69.22	67.28	67.89	4845000	67.89	down	down	correct
SUI.US	Sun Communities Inc	20260908	119.49	120.43	117.62	117.65	978800	117.65	down	down	correct
SUN.US	Sunoco LP	20260908	76.29	77.515	75.465	76.92	461626	76.92	up	down	incorrect
SUPV.US	Grupo Supervielle S.A	20260908	8.87	8.88	8.59	8.7	314800	8.7	down	down	correct
SUZ.US	Suzano S.A	20260908	9.28	9.335	9.135	9.23	2486370	9.23	down	down	correct
SWK.US	Stanley Black & Decker Inc	20260908	96.32	96.33	93.6	93.81	1993600	93.81	down	up	incorrect
SWX.US	Southwest Gas Holdings Inc	20260908	88.31	89.35	88.16	88.88	658500	88.88	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20260908	5.98	5.99	5.96	5.96	21700	5.96	down	down	correct
SXC.US	SunCoke Energy Inc	20260908	10.36	10.49	10.18	10.23	631678	10.23	down	down	correct
SXI.US	Standex International Corporation	20260908	276.05	277.11	270.49	271.63	153000	271.63	down	down	correct
SXT.US	Sensient Technologies Corporation	20260908	134.7	135.47	132.13	133.93	221100	133.93	down	down	correct
SYF.US	Synchrony Financial	20260908	79.21	79.445	78.55	78.62	2836600	78.62	down	down	correct
SYK.US	Stryker Corporation	20260908	301	301.51	275.1	276.43	6318300	276.43	down	down	correct
SYY.US	Sysco Corporation	20260908	79.49	80.3	79.46	79.84	2255894	79.84	up	up	correct
T.US	PC	20260908	16.8	16.85	16.74	16.77	159914	16.77	down	down	correct
TAC.US	TransAlta Corporation	20260908	12.05	12.52	11.9813	12.41	3845782	12.41	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20260908	18.53	18.65	18.28	18.32	3139368	18.32	down	down	correct
TAL.US	TAL Education Group	20260908	12.29	12.45	11.67	11.82	7254800	11.82	down	down	correct
TALO.US	Talos Energy Inc	20260908	17.15	17.59	16.97	17.16	1534300	17.16	up	up	correct
TAP.US	Molson Coors Beverage Company	20260908	40.25	41.27	38.62	38.84	4949400	38.84	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20260908	19.56	19.64	19.48	19.62	194500	19.62	up	down	incorrect
TBI.US	TrueBlue Inc	20260908	9.82	9.82	9.293	9.39	274597	9.39	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20260908	37.4	38.64	37.38	38.48	43100	38.48	up	up	correct
TD.US	The Toronto	20260908	121.63	122.075	120.3	120.52	2544053	120.52	down	down	correct
TDC.US	Teradata Corporation	20260908	27.75	27.94	27.2	27.76	1549600	27.76	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20260908	10.59	10.75	10.58	10.58	39133	10.4265	down	down	correct
TDG.US	TransDigm Group Incorporated	20260908	1160.4	1163.5699	1143.79	1145.14	328200	1145.14	down	down	correct
TDOC.US	Teladoc Health Inc	20260908	6.17	6.38	6.15	6.26	3778400	6.26	up	up	correct
TDS.US	Telephone and Data Systems Inc	20260908	37.75	38.41	37.6	37.93	2391900	37.8898	up	up	correct
TDW.US	Tidewater Inc	20260908	95.37	96.45	91.89	92	725800	92	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20260908	609.63	610.83	604.69	605.08	207000	605.08	down	down	correct
TECK.US	Teck Resources Limited	20260908	71.42	72.56	71.05	71.97	5408700	71.8722	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20260908	6.74	6.8	6.74	6.79	210700	6.7342	up	down	incorrect
TEL.US	TE Connectivity Ltd	20260908	208.5	210.49	204.76	204.99	1427200	204.99	down	down	correct
TEN.US	Tenneco Inc	20260908	44.1	44.1	43.07	43.52	301700	43.52	down	down	correct
TEO.US	Telecom Argentina S.A	20260908	13.02	13.37	12.99	13.08	556300	13.08	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20260908	35.89	36.97	35.42	36.76	4623900	36.76	up	up	correct
TEX.US	Terex Corporation	20260908	63.31	64.32	62.75	62.91	1002900	62.91	down	down	correct
TFC.US	Truist Financial Corporation	20260908	51.4	51.64	50.53	50.55	6080922	50.55	down	down	correct
TFII.US	TFI International Inc	20260908	137	137.29	134.03	134.13	229000	134.13	down	down	correct
TFX.US	Teleflex Incorporated	20260908	136.66	139.11	134.78	137	496100	137	up	down	incorrect
TG.US	Tredegar Corporation	20260908	7.72	7.86	7.69	7.71	124683	7.71	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20260908	29.42	29.85	29.13	29.61	281300	29.61	up	up	correct
TGT.US	Target Corporation	20260908	164.07	164.49	160.45	162.71	2659600	162.71	down	down	correct
THC.US	Tenet Healthcare Corporation	20260908	261.07	266.75	258.18	259.06	799200	259.06	down	up	incorrect
THG.US	The Hanover Insurance Group Inc	20260908	225.76	227.64	223.82	224.48	233500	223.528	down	up	incorrect
THO.US	Thor Industries Inc	20260908	77.47	77.47	73.1	74.13	820900	74.13	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20260908	19.66	19.676	19.41	19.44	119300	19.2684	down	down	correct
THW.US	Tekla World Healthcare Fund	20260908	14.08	14.085	13.94	13.99	82500	13.8675	down	down	correct
TISI.US	Team Inc	20260908	27.56	28.05	26.385	27	55685	27	down	down	correct
TJX.US	The TJX Companies Inc	20260908	131.26	132	128.37	128.92	11170900	128.92	down	down	correct
TK.US	Teekay Corporation	20260908	13.67	13.67	13.26	13.32	400400	13.32	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20260908	5.12	5.27	5.12	5.25	2755500	5.25	up	up	correct
TKR.US	The Timken Company	20260908	123.88	124.6	122.97	123.86	611100	123.86	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20260908	14.99	15.13	14.99	15.08	418100	15.08	up	up	correct
TLYS.US	Tilly's Inc	20260908	4.59	4.7	4.06	4.17	1132000	4.17	down	down	correct
TM.US	Toyota Motor Corporation	20260908	193.995	193.995	191.345	191.45	424383	191.45	down	down	correct
TME.US	Tencent Music Entertainment Group	20260908	8.22	8.23	8.03	8.06	7706652	8.06	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20260908	602.2	608.1	595.82	603.02	2695300	602.5581	up	up	correct
TNC.US	Tennant Company	20260908	72.11	73.67	71.4101	73.46	215258	73.46	up	down	incorrect
TNET.US	TriNet Group Inc	20260908	68.24	68.24	64.87	65.91	305600	65.91	down	up	incorrect
TNK.US	Teekay Tankers Ltd	20260908	94	94	90.96	92.33	346200	92.33	down	down	correct
TNL.US	Travel + Leisure Co	20260908	65.89	66.125	64.77	64.81	576338	64.2154	down	down	correct
TOL.US	Toll Brothers Inc	20260908	140.48	140.95	136.32	136.4	858620	136.4	down	down	correct
TOST.US	Toast Inc.	20260908	33.64	33.69	32.8	33.29	8829621	33.29	down	down	correct
TPB.US	Turning Point Brands Inc	20260908	74.9	76.67	74.05	74.51	197100	74.4231	down	down	correct
TPC.US	Tutor Perini Corporation	20260908	89.16	90.35	86.98	89.52	299300	89.52	up	up	correct
TPL.US	Texas Pacific Land Corporation	20260908	369.47	383.93	368.37	381.9	331900	381.9	up	up	correct
TPR.US	Tapestry Inc	20260908	121.99	123.55	116.9	117.58	3458925	117.58	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20260908	5.37	5.38	5.141	5.22	361400	4.9238	down	up	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20260908	21.65	21.97	21.65	21.919	3848	21.7027	up	up	correct
TR.US	Tootsie Roll Industries Inc	20260908	38.81	38.81	37.83	38.65	165700	38.65	down	down	correct
TRC.US	Tejon Ranch Co	20260908	16.35	16.67	16.2932	16.57	225096	16.57	up	up	correct
TREX.US	Trex Company Inc	20260908	45.87	46.4	45.51	45.78	2307499	45.78	down	down	correct
TRGP.US	Targa Resources Corp	20260908	292.49	296.73	290.1	294.29	877900	294.29	up	up	correct
TRI.US	Thomson Reuters Corporation	20260908	104.74	105.19	98.58	98.81	2007300	98.81	down	down	correct
TRN.US	Trinity Industries Inc	20260908	28.17	28.44	27.86	28.01	446700	28.01	down	down	correct
TRNO.US	Terreno Realty Corporation	20260908	65.62	66.41	65.62	66.05	581800	66.05	up	up	correct
TROX.US	Tronox Holdings plc	20260908	4.86	4.93	4.75	4.8	1733100	4.8	down	down	correct
TRP.US	TC Energy Corporation	20260908	62.83	63.78	62.83	63.45	1927200	63.45	up	down	incorrect
TRTX.US	TPG RE Finance Trust Inc	20260908	7.84	7.88	7.72	7.72	578000	7.72	down	down	correct
TRU.US	TransUnion	20260908	79.31	80.21	77.26	77.65	2868349	77.65	down	down	correct
TRV.US	The Travelers Companies Inc	20260908	365.37	368.22	362.57	365.66	1258400	364.4141	up	up	correct
TS.US	Tenaris S.A	20260908	56.91	57.98	56.87	56.94	1444600	56.94	up	up	correct
TSE.US	Trinseo S.A	20260908	0.89	0.89	0.85	0.86	26288200	0.86	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20260908	4.36	4.38	4.36	4.36	151900	4.3318
TSLX.US	Sixth Street Specialty Lending Inc	20260908	18.38	18.4	17.94	18.04	311800	17.6248	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20260908	438.02	444.29	433.72	439	13088880	437.8184	up	up	correct
TSN.US	Tyson Foods Inc	20260908	51.45	52.74	51.35	52.28	5274300	52.28	up	up	correct
TSQ.US	Townsquare Media Inc	20260908	5.59	5.67	5.5	5.51	70700	5.51	down	down	correct
TT.US	Trane Technologies plc	20260908	448.3	450	445.29	446	954800	446	down	down	correct
TTC.US	The Toro Company	20260908	93.35	95.13	92.3	94.75	1070119	94.75	up	up	correct
TTE.US	TotalEnergies SE	20260908	89.87	90.76	89.8	90.1	1302500	90.1	up	up	correct
TTI.US	TETRA Technologies Inc	20260908	7.02	7.17	6.99	7.13	1646000	7.13	up	up	correct
TU.US	TELUS Corporation	20260908	9.66	9.71	9.59	9.65	5447900	9.5113	down	down	correct
TUYA.US	Tuya Inc	20260908	1.89	1.89	1.84	1.86	240200	1.86	down	up	incorrect
TV.US	Grupo Televisa S.A.B	20260908	2.46	2.54	2.31	2.51	4886300	2.51	up	down	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20260908	23.92	24.0086	23.91	23.92	6255	23.92
TVE.US	Tennessee Valley Authority PARRS A 2029	20260908	23.45	23.575	23.42	23.45	15589	23.45
TWI.US	Titan International Inc	20260908	8.32	8.35	7.82	7.88	1047500	7.88	down	down	correct
TWLO.US	Twilio Inc	20260908	229.03	229.03	221.86	225.89	1809000	225.89	down	down	correct
TWN.US	The Taiwan Fund Inc	20260908	103.5	104.91	101.85	103.25	15800	103.25	down	down	correct
TX.US	Ternium S.A	20260908	58.03	58.73	57.94	58.1	377700	58.1	up	up	correct
TXT.US	Textron Inc	20260908	79.02	79.76	78.21	79.54	1460600	79.5199	up	up	correct
TY.US	Tri	20260908	35.45	35.59	35.19	35.19	8900	34.8917	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20260908	42.56	42.9	42.39	42.9	157500	42.4203	up	up	correct
TYL.US	Tyler Technologies Inc	20260908	359.03	359.03	343.8	347.82	773782	347.82	down	down	correct
U.US	Unity Software Inc	20260908	41.5	42.92	40.67	42.75	10231800	42.75	up	up	correct
UA.US	Under Armour Inc	20260908	5.11	5.15	4.93	4.95	2239201	4.95	down	down	correct
UAA.US	Under Armour Inc	20260908	5.26	5.29	5.04	5.06	6479000	5.06	down	down	correct
UAN.US	CVR Partners LP	20260908	131	133.47	131	132.9	18449	132.9	up	up	correct
UBER.US	Uber Technologies Inc	20260908	75.615	75.615	72.715	73.13	25922800	73.13	down	down	correct
UBS.US	UBS Group AG	20260908	55.34	55.7	55.07	55.07	1311900	55.07	down	down	correct
UDR.US	UDR Inc	20260908	36.25	36.51	36.01	36.11	4310100	35.962	down	down	correct
UE.US	Urban Edge Properties	20260908	20.87	21.09	20.87	20.96	860500	20.7461	up	up	correct
UFI.US	Unifi Inc	20260908	7.1	7.13	6.7	6.79	101800	6.79	down	down	correct
UGI.US	UGI Corporation	20260908	38.09	38.57	37.83	38.27	1423600	37.8895	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20260908	22.52	22.57	22.05	22.08	52400	21.9951	down	down	correct
UGP.US	Ultrapar Participações S.A	20260908	7.46	7.5	7.38	7.45	2463200	7.45	down	down	correct
UHS.US	Universal Health Services Inc	20260908	168.2	174.21	168	171.89	807700	171.89	up	up	correct
UHT.US	Universal Health Realty Income Trust	20260908	40.8	41.29	40.5	41.12	75400	40.3449	up	down	incorrect
UI.US	Ubiquiti Inc	20260908	581.43	585.85	567.16	580.53	150633	580.53	down	up	incorrect
UIS.US	Unisys Corporation	20260908	2.6	2.62	2.46	2.53	712822	2.53	down	up	incorrect
UL.US	Unilever PLC	20260908	64.02	64.22	63.47	63.54	2450900	63.54	down	up	incorrect
UMC.US	United Microelectronics Corporation	20260908	21.58	22.2	21.58	21.82	11535100	21.82	up	up	correct
UMH.US	UMH Properties Inc	20260908	15.88	15.99	15.83	15.86	573000	15.86	down	down	correct
UNF.US	UniFirst Corporation	20260908	272.6	291.17	272.6	275.66	259000	275.66	up	up	correct
UNFI.US	United Natural Foods Inc	20260908	45.21	47.73	43.6	44.93	1433000	44.93	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20260908	392.4	403.89	390.44	400.84	7049400	398.3869	up	up	correct
UNM.US	Unum Group	20260908	95	95.455	93.845	94.07	1195526	94.07	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20260908	21.31	21.53	21.31	21.41	20800	21.41	up	up	correct
UNP.US	Union Pacific Corporation	20260908	287.1	291.07	287.1	288.45	1783200	288.45	up	up	correct
UP.US	Wheels Up Experience Inc	20260908	4.33	4.44	4.33	4.42	53524	4.42	up	up	correct
UPS.US	United Parcel Service Inc	20260908	102.02	102.19	100.47	100.48	3704900	100.48	down	down	correct
URI.US	United Rentals Inc	20260908	1012.2	1024.66	1005.86	1015.17	559500	1015.17	up	up	correct
USA.US	Liberty All	20260908	5.96	6	5.94	5.95	1295600	5.95	down	down	correct
USAC.US	USA Compression Partners LP	20260908	27.49	27.78	27.24	27.48	224512	27.48	down	down	correct
USB.US	U.S. Bancorp	20260908	63.01	63.25	62.49	62.49	5584600	62.49	down	down	correct
USDP.US	USD Partners LP	20260908	0.0002	0.0002	0.0002	0.0002	0	0.0002
USFD.US	US Foods Holding Corp	20260908	103.56	104.23	102.59	103.09	1423600	103.09	down	down	correct
USNA.US	USANA Health Sciences Inc	20260908	14.92	15.75	14.78	15.2	242200	15.2	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20260908	78.39	79.57	77.92	78.71	164200	78.71	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20260908	24.8429	24.8429	24.8429	24.8429	17	24.8429
UTF.US	Cohen & Steers Infrastructure Fund Inc	20260908	26.66	26.8	26.6	26.67	218800	26.67	up	up	correct
UTI.US	Universal Technical Institute Inc	20260908	22.16	22.63	21.53	21.59	1545800	21.59	down	down	correct
UTL.US	Unitil Corporation	20260908	53.62	54.37	53.47	53.99	94000	53.99	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20260908	43.56	44.52	43.46	43.9	110200	43.9	up	up	correct
UVV.US	Universal Corporation	20260908	45.5	46.01	45.37	45.69	281900	45.69	up	up	correct
UWMC.US	WS	20260908	1.46	1.5	1.39	1.39	10621933	1.39	down	down	correct
UZD.US	UZD	20260908	18.8	18.85	18.8	18.84	7500	18.84	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20260908	16.69	16.69	16.2	16.54	9300	16.54	down	down	correct
UZF.US	UZF	20260908	16.63	16.79	16.63	16.709	4600	16.709	up	up	correct
V.US	Visa Inc	20260908	371.6	373.5	367.44	368.64	4929000	368.64	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20260908	105.51	106.97	101.42	102.41	526300	101.6	down	down	correct
VAL.US	WT	20260908	11.6	12.5	11.6	12.1	13602	12.1	up	up	correct
VALE.US	Vale S.A.	20260908	15.71	15.92	15.52	15.56	34273400	15.56	down	down	correct
VATE.US	Innovate Corp	20260908	7.41	7.56	7	7.03	153700	7.03	down	down	correct
VBF.US	Invesco Bond Fund	20260908	14.6	14.69	14.54	14.58	119300	14.5125	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20260908	10.24	10.25	10.17	10.19	91000	10.1233	down	down	correct
VEEV.US	Veeva Systems Inc	20260908	271.62	271.65	263.91	264.84	1467800	264.84	down	down	correct
VEL.US	Velocity Financial Inc	20260908	18.33	18.41	18.1	18.12	96500	18.12	down	down	correct
VET.US	Vermilion Energy Inc	20260908	13.13	13.27	12.99	13.04	881500	12.9448	down	down	correct
VFC.US	V.F. Corporation	20260908	13.5	13.65	13.165	13.2	4921664	13.108	down	down	correct
VGI.US	Virtus Global Multi	20260908	7.3	7.35	7.25	7.29	21200	7.2088	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20260908	10.06	10.07	10.01	10.01	151800	9.9439	down	down	correct
VHC.US	VirnetX Holding Corp	20260908	11.51	12.01	11.02	11.8	20100	11.8	up	down	incorrect
VHI.US	Valhi Inc	20260908	18.36	19	17.85	18.66	29100	18.66	up	down	incorrect
VICI.US	VICI Properties Inc	20260908	25.43	25.56	25.23	25.27	11952400	24.7961	down	up	incorrect
VIPS.US	Vipshop Holdings Limited	20260908	13.05	13.07	12.91	13.03	3580100	13.03	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20260908	75	76.36	74.61	75.86	1686900	75.86	up	up	correct
VIV.US	Telefônica Brasil S.A	20260908	11.84	11.985	11.79	11.8	1280984	11.8	down	down	correct
VKQ.US	Invesco Municipal Trust	20260908	9.58	9.61	9.56	9.59	143200	9.5257	up	up	correct
VLN.US	Valens	20260908	1.73	1.765	1.67	1.69	988000	1.69	down	down	correct
VLO.US	Valero Energy Corporation	20260908	379.18	384.26	377	382.85	2738200	382.85	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20260908	6.78	7.16	6.77	6.79	370800	6.79	up	up	correct
VLT.US	Invesco High Income Trust II	20260908	9.84	9.86	9.83	9.83	17000	9.7387	down	down	correct
VMC.US	Vulcan Materials Company	20260908	259.72	262.19	257.94	258.3	958800	258.3	down	down	correct
VMI.US	Valmont Industries Inc	20260908	485.1	486.9	479.45	483.57	129472	482.7699	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20260908	9.54	9.54	9.47	9.52	106500	9.4561	down	down	correct
VNCE.US	Vince Holding Corp	20260908	6.29	6.69	6.04	6.51	108300	6.51	up	up	correct
VNO.US	Vornado Realty Trust	20260908	36.86	36.9	35.14	35.26	1190300	35.26	down	down	correct
VNT.US	Vontier Corporation	20260908	33.25	33.26	32.47	32.57	1571900	32.57	down	down	correct
VOC.US	VOC Energy Trust	20260908	3.33	3.37	3.2679	3.35	115374	3.35	up	up	correct
VOYA.US	Voya Financial Inc	20260908	103.1	103.81	101.29	102.87	828187	102.87	down	down	correct
VPG.US	Vishay Precision Group Inc	20260908	63.74	65.92	63.46	64.68	408600	64.68	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20260908	11.16	11.2	11.15	11.15	8700	11.0817	down	down	correct
VRT.US	Vertiv Holdings Co	20260908	285	295.34	282	290.83	4751000	290.7587	up	up	correct
VSH.US	Vishay Intertechnology Inc	20260908	32.09	32.665	31.38	31.47	2799836	31.47	down	up	incorrect
VST.US	Vistra Corp	20260908	151	154.9	150.365	151.72	7000200	151.4719	up	down	incorrect
VTEX.US	VTEX	20260908	3.61	3.63	3.5	3.54	842400	3.54	down	up	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20260908	10.44	10.45	10.37	10.42	26200	10.3485	down	down	correct
VTOL.US	Bristow Group Inc	20260908	43.51	44.42	43.28	43.62	329000	43.62	up	down	incorrect
VTR.US	Ventas Inc	20260908	90.08	91.61	89.57	89.87	3614800	89.87	down	down	correct
VVR.US	Invesco Senior Income Trust	20260908	2.92	2.94	2.92	2.93	530400	2.9011	up	up	correct
VVV.US	Valvoline Inc	20260908	31.72	31.75	30.45	30.59	2360100	30.59	down	down	correct
VZ.US	Verizon Communications Inc	20260908	49.98	50.65	49.77	50.41	16036300	50.41	up	down	incorrect
W.US	Wayfair Inc	20260908	100.22	101.16	97.28	99.97	2789800	99.97	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20260908	281.98	286.12	280.18	284.45	696600	284.45	up	up	correct
WAL.US	Western Alliance Bancorporation	20260908	80.62	81.025	79.91	79.94	890856	79.94	down	down	correct
WAT.US	Waters Corporation	20260908	405.33	407.42	399.72	402.91	419500	402.91	down	down	correct
WCC.US	WESCO International Inc	20260908	355.47	365.48	355.47	360.17	776500	359.6465	up	up	correct
WCN.US	Waste Connections Inc	20260908	164.24	164.38	162.24	163.16	696000	163.16	down	down	correct
WD.US	Walker & Dunlop Inc	20260908	42.4	42.4	41.51	41.92	400500	41.92	down	down	correct
WDH.US	Waterdrop Inc	20260908	1.125	1.149	1.02	1.07	10317340	1.07	down	up	incorrect
WDI.US	Western Asset Diversified Income Fund	20260908	12.62	12.62	12.56	12.56	303600	12.4079	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20260908	10.39	10.48	10.35	10.4	40600	10.3276	up	up	correct
WEAV.US	Weave Communications Inc.	20260908	7.32	7.33	7.31	7.31	1198484	7.31	down	down	correct
WEC.US	WEC Energy Group Inc	20260908	105.71	107.53	105.66	107.06	3056700	107.06	up	down	incorrect
WELL.US	Welltower Inc	20260908	234.28	240.35	234.28	237.25	2805000	237.25	up	up	correct
WES.US	Western Midstream Partners LP	20260908	49.25	49.79	49.02	49.43	702100	49.43	up	up	correct
WEX.US	WEX Inc	20260908	191.56	191.83	185.17	187.34	407985	187.34	down	up	incorrect
WF.US	Woori Financial Group Inc	20260908	76.05	76.83	76.05	76.09	126300	76.09	up	up	correct
WFC.US	Wells Fargo & Company	20260908	89.64	89.73	87.96	87.96	9752600	87.96	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20260908	68.69	69.19	67.99	68.32	133600	68.32	down	down	correct
WGO.US	Winnebago Industries Inc	20260908	30.97	30.97	29.56	29.73	453000	29.37	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20260908	71.45	72.25	69.8	69.87	861400	69.4358	down	down	correct
WHD.US	Cactus Inc	20260908	71.05	71.39	69.48	69.52	447400	69.52	down	up	incorrect
WHG.US	Westwood Holdings Group Inc	20260908	19.09	19.09	18.5	18.67	13600	18.67	down	down	correct
WHR.US	Whirlpool Corporation	20260908	39.08	39.36	37.57	37.61	2086600	37.61	down	down	correct
WIA.US	Western Asset Inflation	20260908	7.91	7.93	7.91	7.91	15900	7.8572
WIT.US	Wipro Limited	20260908	1.78	1.78	1.71	1.73	11821900	1.73	down	up	incorrect
WIW.US	Western Asset Inflation	20260908	8.26	8.3	8.26	8.26	260100	8.1957
WK.US	Workiva Inc	20260908	75.3	75.3	72.655	73.71	926700	73.71	down	up	incorrect
WLK.US	Westlake Chemical Corporation	20260908	75.56	76.14	74.63	74.75	561100	74.75	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20260908	21.8	21.9	21.675	21.74	20900	21.74	down	down	correct
WM.US	Waste Management Inc	20260908	217.68	218.81	216.5	217.78	2183658	216.8218	up	up	correct
WMB.US	The Williams Companies Inc	20260908	74.74	75.97	73.12	75.83	7019000	75.2833	up	up	correct
WMK.US	Weis Markets Inc	20260908	71.86	71.86	70.5	70.87	167200	70.87	down	up	incorrect
WMS.US	Advanced Drainage Systems Inc	20260908	134.47	136.06	133.32	133.67	591200	133.67	down	down	correct
WMT.US	Walmart Inc	20260908	106.78	106.9	105.66	106.05	22664800	106.05	down	down	correct
WNC.US	Wabash National Corporation	20260908	14.22	14.26	13.58	13.61	453700	13.61	down	down	correct
WOLF.US	Wolfspeed Inc	20260908	29	29.7	27.283	28.88	2409100	28.88	down	down	correct
WOR.US	Worthington Industries Inc	20260908	62.29	63.13	61.04	62.41	425479	62.1841	up	up	correct
WPC.US	W. P. Carey Inc	20260908	70.42	70.91	69.61	70.56	1307600	70.56	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20260908	154.54	156.62	153.87	155.11	1489000	155.11	up	up	correct
WPP.US	WPP plc	20260908	25.57	25.59	25.02	25.06	237300	25.06	down	down	correct
WRB.US	W. R. Berkley Corporation	20260908	68.73	70.67	68.22	69.77	4203400	69.6703	up	up	correct
WRBY.US	Warby Parker Inc.	20260908	24.5	24.92	23.81	24.76	2872700	24.76	up	up	correct
WSM.US	Williams	20260908	229.24	230.9	225.07	227.83	1318000	227.83	down	down	correct
WSO.US	Watsco Inc	20260908	316.87	319.97	315.38	316.02	402600	316.02	down	down	correct
WST.US	West Pharmaceutical Services Inc	20260908	335.51	342.34	334.04	337.75	581000	337.75	up	up	correct
WTI.US	W&T Offshore Inc	20260908	3.92	4	3.87	3.96	2715900	3.96	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20260908	2083.3201	2091.4199	2050.01	2052.48	27100	2052.48	down	down	correct
WTRG.US	Essential Utilities Inc	20260908	41.49	42.25	41.49	41.94	2602400	41.94	up	up	correct
WTS.US	Watts Water Technologies Inc	20260908	366.18	371.05	359.82	360.98	159300	360.98	down	up	incorrect
WTTR.US	Select Energy Services Inc	20260908	20.44	20.97	20.438	20.8	1037600	20.8	up	down	incorrect
WU.US	The Western Union Company	20260908	7.21	7.21	7	7	6620292	6.7599	down	down	correct
WWW.US	Wolverine World Wide Inc	20260908	20.77	20.77	19.81	20.05	682224	20.05	down	down	correct
WY.US	Weyerhaeuser Company	20260908	22.86	22.935	22.68	22.69	6022384	22.69	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20260908	19.52	19.55	19.26	19.36	60800	19.1344	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20260908	17.82	17.987	17.582	17.7	674700	17.7	down	down	correct
XOM.US	Exxon Mobil Corporation	20260908	160.61	163.11	158.75	160.66	12607700	160.66	up	up	correct
XPEV.US	XPeng Inc	20260908	10.929	11.02	10.8	10.93	6521500	10.93	up	up	correct
XPO.US	XPO Logistics Inc	20260908	193.16	195.9	189.52	190.06	988400	190.06	down	down	correct
XPOF.US	Xponential Fitness Inc.	20260908	4.89	4.91	4.765	4.8	479995	4.8	down	down	correct
XPRO.US	Frank’s International NV	20260908	18.26	18.36	17.89	18.1	812500	18.1	down	down	correct
XYF.US	X Financial	20260908	5.5	5.56	5.35	5.44	300636	5.1641	down	down	correct
XYL.US	Xylem Inc	20260908	106.5	110.13	106.03	108.81	3607900	108.81	up	up	correct
YALA.US	Yalla Group Limited	20260908	5.46	5.485	5.38	5.47	354600	5.47	up	up	correct
YELP.US	Yelp Inc	20260908	21.42	21.5	20.51	20.96	1521600	20.96	down	down	correct
YETI.US	YETI Holdings Inc	20260908	40.56	41.01	40.28	40.74	1399300	40.74	up	up	correct
YEXT.US	Yext Inc	20260908	6.38	6.425	6.23	6.38	1233900	6.38
YMM.US	Full Truck Alliance Co. Ltd.	20260908	8.54	8.595	8.39	8.43	6739600	8.43	down	down	correct
YOU.US	Clear Secure Inc.	20260908	43.85	44.3	43	43.6	1207576	43.6	down	down	correct
YPF.US	YPF Sociedad Anónima	20260908	53.6	53.99	52.19	53.09	876500	53.09	down	down	correct
YRD.US	Yiren Digital Ltd	20260908	1.03	1.035	0.964	0.964	70400	0.964	down	down	correct
YSG.US	Yatsen Holding Limited	20260908	2.66	2.75	2.45	2.73	128400	2.73	up	up	correct
YUM.US	Yum! Brands Inc	20260908	150.02	151.17	148.54	149.51	1787600	148.76	down	down	correct
YUMC.US	Yum China Holdings Inc	20260908	43.46	43.888	43.29	43.34	1595170	43.34	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20260908	97.05	97.23	91.87	94.22	3132400	94.22	down	up	incorrect
ZEPP.US	Zepp Health Corporation	20260908	4.85	5	4.4	4.92	362308	4.92	up	up	correct
ZETA.US	Zeta Global Holdings Corp.	20260908	31.08	31.5	30.17	30.79	5187200	30.79	down	down	correct
ZH.US	Zhihu Inc	20260908	2.62	2.95	2.61	2.84	876012	2.84	up	up	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20260908	30.19	30.4	29.41	30.08	4419400	30.08	down	down	correct
ZIP.US	ZipRecruiter Inc	20260908	4.21	4.24	4.01	4.05	887200	4.05	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20260908	20.78	20.94	20.72	20.84	2125221	20.84	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20260908	6.75	6.77	6.68	6.68	66700	6.6243	down	down	correct
ZTS.US	Zoetis Inc	20260908	74.8	75.1	73.48	73.56	5657000	73.56	down	down	correct
ZVIA.US	Zevia PBC	20260908	1.37	1.386	1.34	1.34	403900	1.34	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20260908	48.18	48.18	47.06	47.33	1234500	47.33	down	up	incorrect
ZYME.US	Zymeworks Inc	20260908	28.93	28.93	28.07	28.11	442400	28.11	down	up	incorrect