CollectAI

close-nyse_stocks

2026/09/11

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20260911	144.48	146.98	143.18	146.93	1775700	146.93	up	up	correct
AA.US	Alcoa Corporation	20260911	48.73	49.054	47.6	48.26	3098900	48.26	down	down	correct
AAP.US	Advance Auto Parts Inc	20260911	44	45.28	43.49	44.68	1564100	44.68	up	down	incorrect
AAT.US	American Assets Trust Inc	20260911	21.59	21.66	21.48	21.5	504900	21.5	down	down	correct
AB.US	AllianceBernstein Holding L.P	20260911	36.47	36.5	35.9	36.09	264600	36.09	down	down	correct
ABBV.US	AbbVie Inc	20260911	253.92	259.61	253.92	257.12	4308700	257.12	up	up	correct
ABEV.US	Ambev S.A	20260911	3.06	3.06	3.01	3.02	37930300	3.006	down	down	correct
ABG.US	Asbury Automotive Group Inc	20260911	212.07	212.75	207.03	208.5	156900	208.5	down	down	correct
ABM.US	ABM Industries Incorporated	20260911	49.48	49.57	48.73	49.43	495100	49.43	down	up	incorrect
ABR.US	PD	20260911	15.46	15.48	15.445	15.48	13049	15.48	up	up	correct
ABT.US	Abbott Laboratories	20260911	104.15	104.18	101.49	101.95	8397400	101.95	down	down	correct
ACA.US	Arcosa Inc	20260911	145.48	145.6	145	145	633200	145	down	down	correct
ACCO.US	ACCO Brands Corporation	20260911	4.23	4.25	4.19	4.24	446100	4.24	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20260911	1.11	1.11	1.05	1.08	1029500	1.08	down	down	correct
ACHR.US	WS	20260911	5.49	5.65	5.47	5.58	19933429	5.58	up	up	correct
ACI.US	Albertsons Companies Inc	20260911	11.67	12.12	11.665	12.08	6054000	12.08	up	up	correct
ACM.US	AECOM	20260911	63.27	64.11	62.79	63.53	820500	63.53	up	up	correct
ACN.US	Accenture plc	20260911	179.05	184.12	178.29	183.9	2886800	183.9	up	up	correct
ACP.US	PA	20260911	18.75	18.79	18.7	18.77	18378	18.4385	up	up	correct
ACR.US	PD	20260911	19.97	19.98	19.4163	19.43	3365	19.43	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20260911	4.45	4.46	4.32	4.32	393600	4.32	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20260911	26.28	26.385	25.951	26.13	13300	25.95	down	down	correct
ADC.US	P	20260911	15.99	16.1	15.8	15.83	46624	15.7432	down	down	correct
ADCT.US	ADC Therapeutics SA	20260911	1.13	1.156	1.04	1.07	989105	1.07	down	up	incorrect
ADM.US	Archer	20260911	86.85	88.04	86.07	86.72	3590500	86.72	down	down	correct
ADNT.US	Adient plc	20260911	19.16	19.46	19.06	19.24	919900	19.24	up	up	correct
ADT.US	ADT Inc	20260911	7.08	7.1	6.97	7.05	6845900	7.05	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20260911	25.72	25.91	25.72	25.8	207700	25.8	up	up	correct
AEE.US	Ameren Corporation	20260911	105.64	105.94	104.705	104.9	888415	104.9	down	up	incorrect
AEFC.US	AEFC	20260911	17.94	18.13	17.9	17.9	56000	17.9	down	up	incorrect
AEG.US	Aegon N.V	20260911	9.15	9.16	9.06	9.06	6814200	9.06	down	up	incorrect
AEM.US	Agnico Eagle Mines Limited	20260911	199.39	202.58	198.15	200.36	1423400	200.36	up	up	correct
AEO.US	American Eagle Outfitters Inc	20260911	14.71	15.1	14.48	15.02	11382400	15.02	up	up	correct
AER.US	AerCap Holdings N.V	20260911	142.17	143.07	141.25	141.5	1238300	141.5	down	up	incorrect
AES.US	The AES Corporation	20260911	14.81	14.83	14.78	14.79	7454400	14.79	down	up	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20260911	10.23	10.32	10.23	10.26	52100	10.26	up	up	correct
AFG.US	American Financial Group Inc	20260911	142.73	143.2	140.7	141.96	321800	141.96	down	down	correct
AFGB.US	American Financial Group Inc	20260911	21.09	21.26	20.88	21.26	14904	20.8927	up	up	correct
AFGC.US	American Financial Group Inc	20260911	17.68	17.8	17.68	17.745	7600	17.745	up	up	correct
AFGD.US	American Financial Group Inc	20260911	20.8753	20.8753	20.47	20.58	14231	20.58	down	down	correct
AFGE.US	American Financial Group Inc	20260911	15.81	15.9	15.75	15.81	9600	15.81
AFL.US	Aflac Incorporated	20260911	115.72	115.77	114.3	115.28	1408600	115.28	down	down	correct
AG.US	First Majestic Silver Corp	20260911	20.46	20.75	19.43	19.56	9409800	19.56	down	down	correct
AGCO.US	AGCO Corporation	20260911	123.9	126.05	120.73	121.1	985300	121.1	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20260911	11.91	12.02	11.91	11.96	58800	11.8417	up	up	correct
AGI.US	Alamos Gold Inc	20260911	36.25	36.87	35.62	35.92	2573900	35.92	down	up	incorrect
AGL.US	agilon health inc	20260911	94.71	97.22	88.87	89.77	178805	89.77	down	down	correct
AGM.US	PG	20260911	17.36	17.36	17.211	17.2432	3997	17.2432	down	down	correct
AGO.US	Assured Guaranty Ltd	20260911	73.38	73.97	72.54	72.93	386900	72.93	down	down	correct
AGRO.US	Adecoagro S.A	20260911	12.09	12.17	11.68	11.77	705700	11.77	down	up	incorrect
AGX.US	Argan Inc	20260911	401.05	416.55	401.05	413.74	245700	413.74	up	up	correct
AHL.US	PE	20260911	18.07	18.43	18.07	18.3445	9167	17.9913	up	down	incorrect
AHT.US	PI	20260911	5.3	5.4	5.3	5.4	1142	5.4	up	up	correct
AI.US	C3.ai Inc	20260911	10.52	10.815	10.42	10.54	5131900	10.54	up	up	correct
AIN.US	Albany International Corp	20260911	60.77	61.34	59.25	60.28	231200	60.28	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20260911	25.67	25.826	25.38	25.43	48900	25.25	down	down	correct
AIR.US	AAR Corp	20260911	130.31	130.31	124.4	125.48	189900	125.48	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20260911	322.2	324.16	319.79	323.78	231240	323.78	up	up	correct
AIV.US	Apartment Investment and Management Company	20260911	2.45	2.45	2.4	2.4	948700	2.4	down	down	correct
AIZ.US	Assurant Inc	20260911	284.88	284.88	280.51	282.46	267900	282.46	down	down	correct
AIZN.US	Assurant Inc	20260911	17.99	18.129	17.615	18	16300	18	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20260911	245.95	246.82	240.32	240.32	1074700	240.32	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20260911	10.8	10.898	10.8	10.87	2100	10.87	up	down	incorrect
AKO.US	B	20260911	29.1	29.6	29.1	29.5	5200	29.5	up	down	incorrect
AKR.US	Acadia Realty Trust	20260911	20.06	20.08	19.7	19.77	1224700	19.77	down	down	correct
ALB.US	Albemarle Corporation	20260911	121	121.56	117.24	117.52	2391500	117.52	down	up	incorrect
ALC.US	Alcon AG	20260911	67.26	67.415	65.94	66.03	1942100	66.03	down	up	incorrect
ALG.US	Alamo Group Inc	20260911	170.73	170.76	166.72	169.08	134600	169.08	down	down	correct
ALIT.US	Alight Inc	20260911	12.22	12.545	11.842	11.96	370200	11.96	down	up	incorrect
ALK.US	Alaska Air Group Inc	20260911	41.24	41.35	40.33	41.16	2833200	41.16	down	down	correct
ALL.US	The Allstate Corporation	20260911	254.43	255.34	251.06	253.71	1336800	253.71	down	up	incorrect
ALLE.US	Allegion plc	20260911	152.94	153.87	151.75	153.35	1061000	152.8072	up	down	incorrect
ALSN.US	Allison Transmission Holdings Inc	20260911	129.59	129.59	126.69	126.94	498800	126.94	down	down	correct
ALTG.US	PA	20260911	25.77	25.9	25.77	25.83	697	25.83	up	up	correct
ALV.US	Autoliv Inc	20260911	122.365	122.915	121.08	121.13	445028	121.13	down	down	correct
ALX.US	Alexander's Inc	20260911	254.61	254.61	245.71	249.18	64100	249.18	down	down	correct
AM.US	Antero Midstream Corporation	20260911	22.33	22.41	22.01	22.06	1846100	22.06	down	down	correct
AMBP.US	Ardagh Metal Packaging S.A	20260911	4.88	4.905	4.79	4.84	1695300	4.84	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20260911	2.41	2.52	2.41	2.46	17064500	2.46	up	up	correct
AMCR.US	Amcor plc	20260911	43.7	43.7	42.27	42.32	3012300	42.32	down	down	correct
AME.US	AMETEK Inc	20260911	237.91	243.04	237.78	241.87	1312700	241.518	up	up	correct
AMG.US	Affiliated Managers Group Inc	20260911	360.43	360.43	352.59	355.61	184100	355.61	down	down	correct
AMH.US	PH	20260911	22.67	22.75	22.5394	22.625	13610	22.2319	down	down	correct
AMN.US	AMN Healthcare Services Inc	20260911	33.68	33.96	33.07	33.34	480400	33.34	down	down	correct
AMP.US	Ameriprise Financial Inc	20260911	560	561.27	550.85	557.61	327100	557.61	down	down	correct
AMPY.US	Amplify Energy Corp	20260911	4.92	5	4.91	4.93	463900	4.93	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20260911	217	217.82	206.8	209.41	414700	209.41	down	down	correct
AMRC.US	Ameresco Inc	20260911	23.1	24.09	23.1	23.78	516100	23.78	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20260911	17	17.11	16.73	17.01	1157600	17.01	up	up	correct
AMT.US	American Tower Corporation (REIT)	20260911	174.59	178.54	174.34	177.85	1911700	177.85	up	up	correct
AMWL.US	American Well Corporation	20260911	12.97	13.15	12.563	13	74300	13	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20260911	22.99	23.03	22.72	22.83	2133100	22.83	down	up	incorrect
AN.US	AutoNation Inc	20260911	209.43	211.01	202.98	203.67	493400	203.67	down	down	correct
ANET.US	Arista Networks Inc	20260911	192.23	200.25	192.105	199.59	4638000	199.59	up	up	correct
ANF.US	Abercrombie & Fitch Co	20260911	145.76	148	143.79	145.23	1342000	145.23	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20260911	10.55	10.6	10.5	10.52	397900	10.4104	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20260911	8.14	8.22	8.08	8.1	118900	8.1	down	down	correct
AON.US	Aon plc	20260911	310.85	311.89	302.44	302.69	2238000	302.69	down	down	correct
AOS.US	A. O. Smith Corporation	20260911	57.34	58.04	56.98	57.39	1513400	57.39	up	up	correct
AP.US	Ampco	20260911	8.32	8.41	8.05	8.11	47900	8.11	down	up	incorrect
APAM.US	Artisan Partners Asset Management Inc	20260911	40.04	40.13	37.5	37.91	1156800	37.91	down	down	correct
APD.US	Air Products and Chemicals Inc	20260911	294.09	295.53	288.96	291.43	921200	291.43	down	down	correct
APG.US	APi Group Corporation	20260911	37.82	38.21	36.96	37.86	3538000	37.86	up	up	correct
APH.US	Amphenol Corporation	20260911	82.42	84.48	82.18	83.92	11037067	83.79	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20260911	15.65	15.845	15.53	15.55	1829900	15.55	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20260911	5.45	5.45	5.28	5.31	7221600	5.31	down	down	correct
AQNB.US	AQNB	20260911	26.34	26.34	26.13	26.2	10000	25.6936	down	down	correct
AR.US	Antero Resources Corporation	20260911	39	39.32	38.34	38.43	2740200	38.43	down	up	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20260911	8.17	8.17	7.7	8.01	870600	7.9355	down	up	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20260911	12.17	12.25	12.14	12.18	50700	12.0654	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20260911	49.23	51.18	49.23	51.14	2191500	51.14	up	up	correct
ARES.US	Ares Management Corporation	20260911	132.94	134.16	130.2	131.64	1354400	130.2634	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20260911	6.72	6.73	6.63	6.63	2063000	6.63	down	down	correct
ARL.US	American Realty Investors Inc	20260911	16.08	16.08	16.08	16.08	700	16.08
ARLO.US	Arlo Technologies Inc	20260911	13.22	13.35	13.08	13.19	818700	13.19	down	down	correct
ARMK.US	Aramark	20260911	57.31	59.09	57.31	58.55	2854100	58.55	up	up	correct
AROC.US	Archrock Inc	20260911	32.71	33.17	32.32	32.77	1082500	32.77	up	down	incorrect
ARR.US	PC	20260911	20.565	20.68	20.4001	20.51	11059	20.364	down	down	correct
ARW.US	Arrow Electronics Inc	20260911	216.6	230.44	216.6	228.2	794400	228.2	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20260911	61.62	62.25	60.65	60.83	35700	60.83	down	down	correct
ASAN.US	Asana Inc	20260911	8.67	8.86	8.5	8.77	3919800	8.77	up	up	correct
ASB.US	PF	20260911	18.65	19	18.65	18.79	10413	18.79	up	up	correct
ASC.US	Ardmore Shipping Corporation	20260911	18.5	18.92	18.44	18.67	575500	18.67	up	up	correct
ASG.US	Liberty All	20260911	5.03	5.08	5.03	5.04	220600	5.04	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20260911	21.9	22.25	21.9	22.21	156100	21.9657	up	up	correct
ASH.US	Ashland Global Holdings Inc	20260911	71.31	71.93	67.75	70.91	715000	70.91	down	down	correct
ASIX.US	AdvanSix Inc	20260911	16.91	16.91	16.4	16.6	364800	16.6	down	down	correct
ASPN.US	Aspen Aerogels Inc	20260911	4.82	4.99	4.75	4.91	688200	4.91	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20260911	254.1	254.1	250.43	251.77	32200	251.77	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20260911	39.57	39.86	39.07	39.47	5115800	39.47	down	down	correct
ATC.US	Atotech Limited	20260911	23.2	23.2	23.2	23.2	200	23.2
ATEN.US	A10 Networks Inc	20260911	24.6	24.79	24.27	24.74	661000	24.74	up	up	correct
ATH.US	PD	20260911	16.07	16.1	15.94	15.95	65508	15.6444	down	up	incorrect
ATHM.US	Autohome Inc	20260911	22	22.09	21.65	21.68	451400	21.68	down	up	incorrect
ATI.US	Allegheny Technologies Incorporated	20260911	202.04	203.87	198.07	198.77	1223300	198.77	down	down	correct
ATKR.US	Atkore Inc	20260911	94.38	94.38	94.13	94.15	440300	94.15	down	down	correct
ATO.US	Atmos Energy Corporation	20260911	165.72	165.87	163.04	163.19	970700	163.19	down	down	correct
ATR.US	AptarGroup Inc	20260911	124.85	125.6	123.06	124.84	491900	124.84	down	down	correct
ATTO.US	Atento S.A	20260911	22.43	24.22	22	22.79	175800	22.79	up	up	correct
AU.US	AngloGold Ashanti Limited	20260911	105.73	106.4	103.73	104.42	2034500	104.42	down	up	incorrect
AUST.US	Austin Gold Corp.	20260911	1.163	1.17	1.15	1.15	9800	1.15	down	down	correct
AVA.US	Avista Corporation	20260911	37.41	37.42	36.74	36.79	527500	36.79	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20260911	5.44	5.44	5.35	5.35	66200	5.35	down	down	correct
AVD.US	American Vanguard Corporation	20260911	2.26	2.32	2.22	2.26	228400	2.26
AVK.US	Advent Convertible and Income Fund	20260911	12.2	12.29	12.19	12.23	161500	12.1114	up	up	correct
AVNT.US	Avient Corporation	20260911	42	42	41.29	41.41	626700	41.41	down	down	correct
AVY.US	Avery Dennison Corporation	20260911	171.28	171.83	168.83	169.38	796300	169.38	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20260911	10.01	10.02	9.96	9.96	253000	9.96	down	up	incorrect
AWI.US	Armstrong World Industries Inc	20260911	164.27	165.21	162.18	163.87	307300	163.87	down	down	correct
AWK.US	American Water Works Company Inc	20260911	140.47	140.95	137.27	137.69	1403600	137.69	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20260911	11.16	11.22	11.12	11.15	84000	11.0284	down	down	correct
AWR.US	American States Water Company	20260911	88.41	88.41	86	86.48	200340	86.48	down	down	correct
AX.US	Axos Financial Inc	20260911	94.95	95.57	91.47	93.26	327900	93.26	down	up	incorrect
AXP.US	American Express Company	20260911	324.97	326.26	322.21	324.69	1929300	324.69	down	down	correct
AXR.US	AMREP Corporation	20260911	23.21	23.21	22.7	22.94	13900	22.94	down	down	correct
AXS.US	PE	20260911	18.39	18.4399	18.23	18.3	47796	18.3	down	up	incorrect
AXTA.US	Axalta Coating Systems Ltd	20260911	34.49	34.57	34.16	34.16	1225400	34.16	down	up	incorrect
AYI.US	Acuity Brands Inc	20260911	320.35	320.77	316.01	318.96	185600	318.96	down	up	incorrect
AZO.US	AutoZone Inc	20260911	2895.1799	2931.5901	2865.1299	2876.75	354400	2876.75	down	down	correct
AZZ.US	AZZ Inc	20260911	137.98	138.43	136.44	137.07	126900	137.07	down	down	correct
B.US	Barnes Group Inc	20260911	44.06	44.5	43.33	43.68	7678900	43.68	down	down	correct
BA.US	The Boeing Company	20260911	207.56	211.62	207.22	210.45	4137700	210.45	up	up	correct
BABA.US	Alibaba Group Holding Limited	20260911	109.57	110.69	109	109.3	5943700	109.3	down	down	correct
BAC.US	PP	20260911	15.6	15.75	15.58	15.65	111547	15.65	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20260911	75.55	75.92	74.31	75.9	1950900	75.9	up	up	correct
BAK.US	Braskem S.A	20260911	2.12	2.135	2.06	2.08	1187700	2.08	down	down	correct
BALY.US	Bally's Corporation	20260911	9.13	9.44	8.955	9.17	91593	9.17	up	up	correct
BAM.US	Brookfield Asset Management Inc	20260911	48.05	48.06	46.98	47.26	2539500	47.26	down	down	correct
BAP.US	Credicorp Ltd	20260911	384.29	385.72	376.21	377.9	248700	377.9	down	down	correct
BARK.US	Original Bark Co	20260911	9.63	10.03	9.59	9.59	43400	9.59	down	down	correct
BAX.US	Baxter International Inc	20260911	24.65	24.77	23.67	23.8	5450600	23.8	down	down	correct
BB.US	BlackBerry Limited	20260911	7.62	7.73	7.6	7.67	6896800	7.67	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20260911	15.5	15.54	14.74	14.89	309800	14.89	down	down	correct
BBD.US	Banco Bradesco S.A	20260911	3.63	3.63	3.55	3.6	23245630	3.5998	down	down	correct
BBDC.US	Barings BDC Inc	20260911	8.79	8.84	8.7	8.77	519300	8.77	down	down	correct
BBDO.US	Banco Bradesco S.A	20260911	3.21	3.24	3.19	3.2	34100	3.1983	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20260911	15.3	15.44	15.21	15.22	117500	15.1206	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20260911	29.34	29.55	29.26	29.55	979200	29.55	up	down	incorrect
BBW.US	Build	20260911	28.03	28.43	27.37	27.58	534000	27.3356	down	up	incorrect
BBWI.US	Bath Body Works Inc	20260911	18	18.64	17.99	18.57	6346700	18.57	up	down	incorrect
BBY.US	Best Buy Co. Inc	20260911	89.04	91.37	88.07	90.8	3002500	89.8571	up	down	incorrect
BC.US	PC	20260911	24.15	24.2717	24.05	24.25	4859	24.25	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20260911	15.1	15.2	14.4	14.8	5108700	14.5443	down	down	correct
BCC.US	Boise Cascade Company	20260911	76.26	76.388	74.86	75.44	239000	75.44	down	down	correct
BCE.US	BCE Inc	20260911	23.34	23.52	23.28	23.39	2589700	23.0773	up	up	correct
BCH.US	Banco de Chile	20260911	42.11	42.12	41.51	41.72	338500	41.72	down	down	correct
BCO.US	The Brink's Company	20260911	110.54	112.48	109.96	111.98	445500	111.98	up	up	correct
BCS.US	Barclays PLC	20260911	26.74	26.83	26.48	26.7	2758400	26.7	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20260911	13	13.08	12.82	12.92	125800	12.8488	down	down	correct
BDC.US	Belden Inc	20260911	117.46	122.69	116.8	122.26	285700	122.2051	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20260911	9.69	9.73	9.64	9.69	607500	9.6284
BDN.US	Brandywine Realty Trust	20260911	3	3.03	2.96	3.01	1297200	3.01	up	up	correct
BDX.US	Becton Dickinson and Company	20260911	177.6	178.3	175.2	177.85	1584100	177.85	up	up	correct
BE.US	Bloom Energy Corporation	20260911	268.515	277.28	266.12	275.75	13631200	275.75	up	up	correct
BEKE.US	KE Holdings Inc	20260911	17.15	17.2	16.885	16.93	4070642	16.93	down	down	correct
BEN.US	Franklin Resources Inc	20260911	34.21	34.28	33.4	33.65	2205400	33.65	down	down	correct
BEP.US	PA	20260911	16.77	16.93	16.77	16.8899	3400	16.8899	up	up	correct
BEPH.US	BEPH	20260911	14.89	14.973	14.87	14.902	26200	14.902	up	up	correct
BF.US	B	20260911	26.7	26.89	26.1	26.22	2586779	26.22	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20260911	64.66	65.45	63.23	65.12	1243751	65.12	up	up	correct
BFS.US	Saul Centers Inc	20260911	31.7	32.11	31.17	31.27	81800	31.27	down	down	correct
BG.US	Bunge Limited	20260911	124.34	124.92	121.8	122.41	1212188	122.41	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20260911	13.88	13.88	13.79	13.84	90700	13.7175	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20260911	17.55	17.78	17.52	17.63	63500	17.5325	up	up	correct
BGS.US	B&G Foods Inc	20260911	3.24	3.25	3.1	3.15	3434900	3.15	down	down	correct
BGSF.US	BGSF Inc	20260911	5.15	5.33	5.05	5.15	17800	5.15
BGT.US	BlackRock Floating Rate Income Trust	20260911	10.95	10.99	10.93	10.99	104788	10.8691	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20260911	5.84	5.86	5.82	5.82	223200	5.7769	down	down	correct
BH.US	Biglari Holdings Inc	20260911	367.69	373.58	359.23	372.67	99000	372.67	up	up	correct
BHC.US	Bausch Health Companies Inc	20260911	6.12	6.13	5.84	5.86	2404500	5.86	down	down	correct
BHE.US	Benchmark Electronics Inc	20260911	75.45	77.91	74.41	77.8	333600	77.8	up	up	correct
BHK.US	BlackRock Core Bond Trust	20260911	8.78	8.83	8.75	8.75	262000	8.6744	down	down	correct
BHP.US	BHP Group	20260911	88.04	88.2	86.68	87.15	1915900	87.15	down	down	correct
BHR.US	PD	20260911	17.4	17.6	17.1	17.58	27956	17.58	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20260911	12.72	12.72	12.39	12.39	1000	12.345	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20260911	13.03	13.37	12.58	12.71	2862300	12.71	down	down	correct
BILL.US	Bill.com Holdings Inc	20260911	47.89	48.835	47.185	47.25	1372500	47.25	down	up	incorrect
BIO.US	Bio	20260911	370.45	373.71	368.69	369.32	344800	369.32	down	up	incorrect
BIP.US	PB	20260911	16.31	16.4703	16.13	16.23	7276	16.23	down	up	incorrect
BIPC.US	Brookfield Infrastructure Corporation	20260911	37.14	37.33	36.74	37.01	996400	37.01	down	down	correct
BIT.US	BlackRock Multi	20260911	11.78	11.8	11.71	11.72	280200	11.5949	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20260911	90	91.99	89.5	91.49	1675400	91.49	up	up	correct
BKD.US	Brookdale Senior Living Inc	20260911	12.31	12.48	11.98	12.14	5580600	12.14	down	down	correct
BKE.US	The Buckle Inc	20260911	40.93	41.44	40.15	40.7	446300	40.7	down	down	correct
BKH.US	Black Hills Corporation	20260911	72.83	72.88	71.3	71.3	1024664	71.3	down	down	correct
BKT.US	BlackRock Income Trust Inc	20260911	10.03	10.13	9.9522	10.02	147485	9.9311	down	down	correct
BKU.US	BankUnited Inc	20260911	45.68	46.08	44.62	44.78	889000	44.78	down	down	correct
BLDR.US	Builders FirstSource Inc	20260911	59.27	61.02	58.41	60.37	2029400	60.37	up	up	correct
BLK.US	BlackRock Inc	20260911	1082.8101	1092	1072.39	1079.65	479800	1079.65	down	down	correct
BLND.US	Blend Labs Inc.	20260911	1.43	1.46	1.4	1.41	2021000	1.41	down	up	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20260911	12.44	12.44	12.33	12.38	86900	12.2661	down	up	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20260911	56.21	56.32	55.14	55.29	193500	55.29	down	up	incorrect
BMA.US	Banco Macro S.A	20260911	79.71	79.71	76.89	77.82	196700	77.82	down	up	incorrect
BME.US	BlackRock Health Sciences Trust	20260911	44.47	44.68	44.2	44.22	20700	43.9596	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20260911	16.62	16.62	16.4	16.45	173700	16.3388	down	down	correct
BMI.US	Badger Meter Inc	20260911	126.88	127.28	124.9	125.13	206400	125.13	down	down	correct
BML.US	PL	20260911	19.2	19.355	19.13	19.31	7180	19.31	up	up	correct
BMO.US	Bank of Montreal	20260911	175.6	176	173.27	174.88	477800	174.88	down	down	correct
BMY.US	Bristol	20260911	64.15	64.2	63.27	63.64	7054400	63.64	down	down	correct
BNED.US	Barnes & Noble Education Inc	20260911	11.1	11.49	10.88	11.23	262900	11.23	up	down	incorrect
BNL.US	Broadstone Net Lease Inc	20260911	20.59	20.7	20.37	20.42	1093200	20.42	down	up	incorrect
BNS.US	The Bank of Nova Scotia	20260911	94.02	94.02	92.52	93.45	2387200	93.45	down	up	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20260911	164.71	165.23	161.84	162.66	2267200	162.66	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20260911	12.19	12.2	12.12	12.17	77500	12.0871	down	down	correct
BOH.US	PA	20260911	15.22	15.31	15.2	15.25	3259	15.25	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20260911	142.79	145.77	141.72	144.39	502900	144.39	up	up	correct
BORR.US	Borr Drilling Limited	20260911	4.41	4.41	4.21	4.27	4800000	4.27	down	down	correct
BOX.US	Box Inc	20260911	34.09	34.38	33.65	33.75	1713900	33.75	down	down	correct
BP.US	BP p.l.c	20260911	46.02	46.38	45.75	46.1	5631500	46.1	up	up	correct
BQ.US	Boqii Holding Limited	20260911	0.835	0.854	0.8304	0.854	25059	0.854	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20260911	169.45	170.25	166.78	167.74	592600	167.74	down	down	correct
BRBR.US	BellRing Brands Inc	20260911	9.43	9.465	9.09	9.14	2614100	9.14	down	down	correct
BRC.US	Brady Corporation	20260911	86.67	87.95	86.45	86.94	231600	86.94	up	up	correct
BRK.US	B	20260911	508.85	510.63	506	510.37	3587200	510.37	up	up	correct
BRO.US	Brown & Brown Inc	20260911	67.06	67.27	65.41	66.19	1198200	66.19	down	down	correct
BROS.US	Dutch Bros Inc.	20260911	43.75	44.54	43.31	43.9	3051705	43.9	up	up	correct
BRSP.US	Brightspire Capital Inc	20260911	4.55	4.575	4.43	4.45	1970351	4.45	down	up	incorrect
BRT.US	BRT Apartments Corp	20260911	14.26	14.41	14.08	14.19	37700	14.19	down	up	incorrect
BRW.US	Voya Prime Rate Trust	20260911	6.35	6.41	6.35	6.4	131100	6.4	up	down	incorrect
BRX.US	Brixmor Property Group Inc	20260911	28.95	28.95	28.67	28.73	2387517	28.73	down	up	incorrect
BSAC.US	Banco Santander	20260911	35.56	35.61	34.94	35.19	172100	35.19	down	up	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20260911	5.97	6.02	5.95	6.02	2471500	6.02	up	up	correct
BSM.US	Black Stone Minerals L.P	20260911	14.88	15.04	14.87	14.99	463600	14.99	up	up	correct
BST.US	BlackRock Science and Technology Trust	20260911	50.17	50.919	50	50.33	92000	47.777	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20260911	31.28	31.35	30.8	31.04	128500	29.3911	down	down	correct
BTI.US	British American Tobacco p.l.c	20260911	56.03	56.14	55.05	55.24	9412864	55.24	down	up	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20260911	39.25	39.27	38.37	38.78	51600	38.78	down	up	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20260911	22.3	22.31	22.15	22.25	100800	22.204	down	up	incorrect
BTU.US	Peabody Energy Corporation	20260911	28.87	28.87	27.91	28.21	1807100	28.21	down	up	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20260911	9.76	9.82	9.7	9.7	257600	9.6157	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20260911	26.66	26.89	26.41	26.51	132200	26.3545	down	down	correct
BUR.US	Burford Capital Limited	20260911	4.47	4.48	4.265	4.35	1822612	4.35	down	down	correct
BURL.US	Burlington Stores Inc	20260911	238.99	239.95	236.28	239.04	1332100	239.04	up	up	correct
BV.US	BrightView Holdings Inc	20260911	11.18	11.265	11.05	11.19	1337600	11.19	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20260911	34.61	35.35	33.78	34.04	842600	34.04	down	down	correct
BW.US	PA	20260911	22.06	22.39	21.72	21.84	37339	21.3665	down	down	correct
BWA.US	BorgWarner Inc	20260911	66.63	67.1	66.01	66.65	1489800	66.65	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20260911	7.48	7.52	7.46	7.46	42400	7.378	down	down	correct
BWXT.US	BWX Technologies Inc	20260911	154.29	154.29	149.42	150.12	764300	150.12	down	down	correct
BX.US	The Blackstone Group Inc	20260911	128	130.85	126.92	128.51	3402900	128.51	up	up	correct
BXC.US	BlueLinx Holdings Inc	20260911	82	83.07	78.95	79.76	191000	79.76	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20260911	13.53	13.6	13.34	13.35	1902800	13.35	down	down	correct
BXP.US	Boston Properties Inc	20260911	64.26	64.99	63.86	64.7	992600	64.7	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20260911	24.35	24.56	24.23	24.41	1214600	24.41	up	up	correct
BY.US	Byline Bancorp Inc	20260911	38.68	38.95	38.1	38.67	203800	38.67	down	down	correct
BYD.US	Boyd Gaming Corporation	20260911	77.19	78.03	76.6	77	983100	76.8004	down	down	correct
BZH.US	Beazer Homes USA Inc	20260911	33.3	33.33	33.25	33.25	1101200	33.25	down	down	correct
C.US	PN	20260911	26.27	26.315	26.2	26.22	139877	26.22	down	up	incorrect
CAAP.US	Corporación América Airports S.A	20260911	25	25.1	24.31	24.59	238600	24.59	down	up	incorrect
CABO.US	Cable One Inc	20260911	21.59	22.63	20.859	21.31	212300	21.31	down	up	incorrect
CACI.US	CACI International Inc	20260911	624.68	626.91	610.23	621.17	271600	621.17	down	up	incorrect
CAE.US	CAE Inc	20260911	23.915	24.15	23.81	23.98	779925	23.98	up	down	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20260911	18.51	18.53	18.41	18.41	2300	18.41	down	down	correct
CAG.US	Conagra Brands Inc	20260911	14.82	14.87	14.31	14.6	16957000	14.6	down	down	correct
CAH.US	Cardinal Health Inc	20260911	238.77	239.43	232.6	234.57	1111600	234.57	down	down	correct
CAL.US	Caleres Inc	20260911	12.12	12.84	12.12	12.51	743800	12.51	up	up	correct
CALX.US	Calix Inc	20260911	35.36	35.75	35	35.24	653307	35.24	down	down	correct
CANG.US	Cango Inc	20260911	1.81	1.93	1.78	1.83	78900	1.83	up	up	correct
CAPL.US	CrossAmerica Partners LP	20260911	22.8	23.29	22.54	22.8	36900	22.8
CARR.US	Carrier Global Corporation	20260911	57.33	58.295	57.203	57.46	6125500	57.46	up	up	correct
CARS.US	Cars.com Inc	20260911	11.57	11.75	11.52	11.61	443200	11.61	up	up	correct
CAT.US	Caterpillar Inc	20260911	817.75	826	813.51	818.57	1825033	818.57	up	up	correct
CATO.US	The Cato Corporation	20260911	2.42	2.46	2.38	2.41	92100	2.41	down	down	correct
CB.US	Chubb Limited	20260911	340.71	340.71	335.67	338.25	1151465	338.25	down	down	correct
CBRE.US	CBRE Group Inc	20260911	140.28	142.16	139.49	140.51	1414500	140.51	up	up	correct
CBT.US	Cabot Corporation	20260911	79.23	80.09	78.59	79.68	382100	79.68	up	up	correct
CBU.US	Community Bank System Inc	20260911	63.43	63.43	62.26	62.54	250200	62.0562	down	down	correct
CBZ.US	CBIZ Inc	20260911	54.63	54.7	54.52	54.54	1660000	54.54	down	down	correct
CC.US	The Chemours Company	20260911	15.22	15.28	14.975	15.03	1181000	15.03	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20260911	74.57	75.92	74.2	75.62	2733400	74.5362	up	up	correct
CCJ.US	Cameco Corporation	20260911	98.05	98.27	96.37	96.68	2137700	96.68	down	down	correct
CCK.US	Crown Holdings Inc	20260911	114.07	114.12	112.53	112.64	694000	112.64	down	down	correct
CCL.US	Carnival Corporation & plc	20260911	23.06	23.17	22.73	22.75	16373800	22.75	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20260911	3.98	4.25	3.95	3.97	3232	3.97	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20260911	2.39	2.39	2.38	2.38	1089774	2.38	down	up	incorrect
CCS.US	Century Communities Inc	20260911	60.71	60.71	59.13	60.54	454700	60.54	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20260911	11.81	11.83	11.59	11.64	26300	11.64	down	down	correct
CDE.US	Coeur Mining Inc	20260911	20.83	21.15	20.39	20.58	17912400	20.58	down	down	correct
CDR.US	PC	20260911	15.34	15.4	15.205	15.4	4012	15.4	up	up	correct
CDRE.US	Cadre Holdings Inc.	20260911	29.2	29.945	28.445	28.58	224639	28.58	down	down	correct
CE.US	Celanese Corporation	20260911	46.14	47.1	46.08	46.09	2029100	46.09	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20260911	20.11	20.43	19.8	20	10300	20	down	down	correct
CEPU.US	Central Puerto S.A	20260911	14.62	14.92	14.005	14.13	119700	14.13	down	down	correct
CF.US	CF Industries Holdings Inc	20260911	132.6	136.89	132	133.07	2292800	133.07	up	up	correct
CFG.US	PE	20260911	17.63	17.8699	17.52	17.75	59525	17.4391	up	up	correct
CGAU.US	Centerra Gold Inc	20260911	22.99	23.27	22.44	22.63	1332000	22.63	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20260911	14.67	14.792	14.5	14.61	241300	14.61	down	down	correct
CHD.US	Church & Dwight Co. Inc	20260911	94.55	94.56	93.04	94.15	1952900	94.15	down	down	correct
CHE.US	Chemed Corporation	20260911	517.04	526.47	510.08	515.97	81800	515.97	down	up	incorrect
CHGG.US	Chegg Inc	20260911	0.73	0.75	0.72	0.73	593100	0.73
CHH.US	Choice Hotels International Inc	20260911	98.87	100.225	96.725	96.77	456829	96.77	down	down	correct
CHMI.US	PB	20260911	23.82	23.87	23.82	23.87	1260	23.87	up	up	correct
CHN.US	The China Fund Inc	20260911	1.25	1.25	1.185	1.215	2816217	1.215	down	down	correct
CHRB.US	CHRB	20260911	0.28	0.28	0.275	0.28	70100	0.28
CHT.US	Chunghwa Telecom Co. Ltd	20260911	44.8	44.89	44.58	44.85	162300	44.85	up	up	correct
CHWY.US	Chewy Inc	20260911	20.75	20.75	19.75	20.44	11964100	20.44	down	down	correct
CI.US	Cigna Corporation	20260911	283.01	285	277.51	280.76	1342100	280.76	down	down	correct
CIA.US	Citizens Inc	20260911	3.57	3.64	3.46	3.58	152300	3.58	up	up	correct
CIB.US	Bancolombia S.A	20260911	104.17	105.6	100.99	102.04	297700	102.04	down	down	correct
CIEN.US	Ciena Corporation	20260911	336.92	355.19	336.44	349.54	1979900	349.54	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20260911	2.23	2.24	2.18	2.2	6747900	2.2	down	up	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20260911	24.13	24.28	24.03	24.18	57000	24.0386	up	up	correct
CIM.US	PD	20260911	23.56	23.7147	23.56	23.65	2441	23.65	up	up	correct
CINT.US	CI&T Inc	20260911	3.08	3.28	3.08	3.23	59900	3.23	up	down	incorrect
CION.US	Cion Investment Corp	20260911	7.15	7.205	7.07	7.18	243100	7.18	up	up	correct
CL.US	Colgate	20260911	88.35	90.54	86.38	86.8	5767300	86.8	down	up	incorrect
CLB.US	Core Laboratories N.V	20260911	12.59	12.71	12.37	12.5	333200	12.5	down	down	correct
CLDT.US	PA	20260911	20.1	20.165	20.1	20.1	1869	20.1
CLF.US	Cleveland	20260911	11.83	12.23	11.68	12.06	12952200	12.06	up	up	correct
CLH.US	Clean Harbors Inc	20260911	321.23	323.19	317.64	322.82	241000	322.82	up	up	correct
CLPR.US	Clipper Realty Inc	20260911	3.41	3.431	3.22	3.22	32500	3.22	down	down	correct
CLS.US	Celestica Inc	20260911	329.05	353	324.1	346.55	2556700	346.55	up	up	correct
CLW.US	Clearwater Paper Corporation	20260911	20.12	20.46	19.73	20.24	142100	20.24	up	up	correct
CLX.US	The Clorox Company	20260911	89.5	89.74	85.72	87.76	6205500	87.76	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20260911	115.79	115.79	113.48	114.64	897600	114.64	down	down	correct
CMC.US	Commercial Metals Company	20260911	67.56	67.56	64.88	67.17	1188000	67.17	down	down	correct
CMCM.US	Cheetah Mobile Inc	20260911	3.3	3.3	2.96	3.09	69700	3.09	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20260911	36.23	36.64	35.66	36.2	7696000	36.2	down	down	correct
CMI.US	Cummins Inc	20260911	558.46	562.14	553.35	556.75	705400	556.75	down	down	correct
CMP.US	Compass Minerals International Inc	20260911	25.19	25.46	24.77	24.8	424100	24.8	down	down	correct
CMS.US	PC	20260911	16.09	16.2375	15.8	16.15	21300	16.15	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20260911	19.4	19.43	19.3	19.37	17500	19.37	down	down	correct
CMSC.US	CMS Energy Corp	20260911	20.51	20.7	20.41	20.45	18200	20.45	down	up	incorrect
CMSD.US	CMS Energy Corp	20260911	20.41	20.74	20.25	20.32	56400	20.32	down	up	incorrect
CMTG.US	Claros Mortgage Trust Inc.	20260911	1.55	1.575	1.48	1.51	1311900	1.51	down	down	correct
CNA.US	CNA Financial Corporation	20260911	47.93	48.09	47.14	47.67	453900	47.67	down	up	incorrect
CNC.US	Centene Corporation	20260911	65.7	66.85	64.52	66.42	3631000	66.42	up	up	correct
CNF.US	CNFinance Holdings Limited	20260911	1.95	1.95	1.95	1.95	600	1.95
CNI.US	Canadian National Railway Company	20260911	121.63	122.43	120.88	122.25	1396500	122.25	up	down	incorrect
CNK.US	Cinemark Holdings Inc	20260911	35.5	35.63	34.86	35.08	1417100	35.08	down	down	correct
CNM.US	Core & Main Inc	20260911	41.38	41.38	40.44	40.62	3841200	40.62	down	down	correct
CNMD.US	CONMED Corporation	20260911	47.53	47.53	45.85	46.3	237600	46.3	down	up	incorrect
CNNE.US	Cannae Holdings Inc	20260911	15.34	15.48	15.28	15.41	403424	15.2604	up	down	incorrect
CNO.US	PA	20260911	16.18	16.48	16.18	16.37	1182	16.37	up	down	incorrect
CNP.US	CenterPoint Energy Inc	20260911	39.4	39.51	39.08	39.11	5532600	39.11	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20260911	49.94	50.26	49.3	50.07	8172800	50.07	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20260911	97.79	97.87	95.437	97.47	417000	97.47	down	down	correct
CNS.US	Cohen & Steers Inc	20260911	77.76	78.48	74.74	74.95	360800	74.95	down	down	correct
CNX.US	CNX Resources Corporation	20260911	36.7	36.92	35.87	35.91	1439800	35.91	down	down	correct
CODI.US	PC	20260911	21.49	21.72	21.49	21.7	3948	21.7	up	up	correct
COE.US	China Online Education Group	20260911	11	11.552	10.21	10.61	69100	10.61	down	down	correct
COF.US	PL	20260911	15.45	15.579	15.4	15.44	51915	15.44	down	down	correct
COLD.US	Americold Realty Trust	20260911	14.3	14.745	14.165	14.62	5894700	14.62	up	up	correct
COMP.US	Compass Inc	20260911	10.33	10.615	10.12	10.51	11317238	10.51	up	up	correct
COO.US	The Cooper Companies Inc	20260911	54.66	55.66	53.15	53.91	6438900	53.91	down	down	correct
COOK.US	Traeger Inc	20260911	47.99	49.51	47.78	49.2	30700	49.2	up	up	correct
COP.US	ConocoPhillips	20260911	136.44	137.66	135.53	137.35	5524200	137.35	up	up	correct
COR.US	CoreSite Realty Corporation	20260911	323.99	325.13	317.96	321.57	844100	321.57	down	down	correct
COTY.US	Coty Inc	20260911	2.67	2.7	2.63	2.7	3108500	2.7	up	up	correct
COUR.US	Coursera Inc	20260911	5.25	5.35	5.19	5.22	3912400	5.22	down	down	correct
CP.US	Canadian Pacific Railway Limited	20260911	89.48	90.04	88.51	89.23	2446700	89.0358	down	down	correct
CPA.US	Copa Holdings S.A	20260911	130.51	130.51	127.41	129.15	440900	129.15	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20260911	12.57	12.6	12.5	12.54	19600	12.54	down	down	correct
CPB.US	Campbell Soup Company	20260911	21.06	21.33	20.89	21	8315100	21	down	down	correct
CPF.US	Central Pacific Financial Corp	20260911	37.85	38.28	37.48	37.83	146200	37.83	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20260911	131.45	131.51	129.36	129.82	178000	129.085	down	down	correct
CPNG.US	Coupang Inc	20260911	14.9	15.16	14.825	15.12	10326800	15.12	up	up	correct
CPRI.US	Capri Holdings Limited	20260911	13.1	14.06	13.03	13.89	6895100	13.89	up	up	correct
CPS.US	Cooper	20260911	24.52	25.14	23.67	24.1	340700	24.1	down	down	correct
CPT.US	Camden Property Trust	20260911	102.92	103.69	102.09	103.01	987500	103.01	up	up	correct
CR.US	Crane Co	20260911	201.37	206.58	199.62	201.82	315608	201.82	up	up	correct
CRC.US	California Resources Corp	20260911	56.31	57.11	55.73	56.75	935561	56.75	up	up	correct
CRD.US	B	20260911	11.77	11.9	11.26	11.81	15300	11.81	up	up	correct
CRH.US	CRH plc	20260911	89.36	89.55	88.32	88.55	4312300	88.55	down	down	correct
CRI.US	Carter's Inc	20260911	30.53	31.03	30.09	30.43	2322800	30.43	down	down	correct
CRK.US	Comstock Resources Inc	20260911	15.03	15.3	14.65	14.78	2200400	14.78	down	down	correct
CRL.US	Charles River Laboratories International Inc	20260911	276.01	280.4	275.63	278.26	767600	278.26	up	up	correct
CRM.US	salesforce.com inc	20260911	242.02	250.55	242.02	247.72	9738300	247.285	up	up	correct
CRS.US	Carpenter Technology Corporation	20260911	455.3	457.43	441.88	443.19	403200	443.19	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20260911	11.29	11.9	11.29	11.71	48200	11.71	up	up	correct
CRY.US	CryoLife Inc	20260911	16.93	17.13	16.91	16.93	3200	16.6627
CSL.US	Carlisle Companies Incorporated	20260911	332.68	336.06	331.38	335.24	415900	335.24	up	up	correct
CSTM.US	Constellium SE	20260911	26.38	26.56	25.97	26.17	917700	26.17	down	down	correct
CSV.US	Carriage Services Inc	20260911	32.59	32.61	32.18	32.52	165800	32.52	down	down	correct
CTA.US	PB	20260911	65.15	65.15	64.85	64.87	4755	64.87	down	down	correct
CTO.US	PA	20260911	19.69	20.625	19.69	20.2999	6279	20.2999	up	up	correct
CTOS.US	Custom Truck One Source Inc	20260911	9.27	9.33	9.04	9.11	555500	9.11	down	up	incorrect
CTS.US	CTS Corporation	20260911	57.22	58.25	56.06	57.85	163100	57.8112	up	up	correct
CTVA.US	Corteva Inc	20260911	84.3	84.49	82.485	83.9	5325900	83.9	down	down	correct
CUBB.US	Customers Bancorp Inc	20260911	21.42	21.51	21.24	21.24	6100	20.9084	down	down	correct
CUBE.US	CubeSmart	20260911	39.37	39.55	38.89	39.54	2596700	39.54	up	up	correct
CULP.US	Culp Inc	20260911	3.83	3.92	3.53	3.75	302400	3.75	down	up	incorrect
CURV.US	Torrid Holdings Inc.	20260911	2.28	2.36	2.22	2.25	216200	2.25	down	up	incorrect
CUZ.US	Cousins Properties Incorporated	20260911	28.26	28.38	27.85	28.19	1229900	28.19	down	up	incorrect
CVEO.US	Civeo Corporation	20260911	34.07	34.15	33.25	34.05	50300	34.05	down	down	correct
CVI.US	CVR Energy Inc	20260911	48.36	52.4	48.2	49.66	1310700	49.66	up	up	correct
CVNA.US	Carvana Co	20260911	71.53	71.89	69.04	69.16	5877791	69.16	down	down	correct
CVS.US	CVS Health Corporation	20260911	95.78	96.41	93.91	94.66	4377900	94.66	down	down	correct
CVX.US	Chevron Corporation	20260911	212.02	215.55	212.02	214.06	6570300	214.06	up	up	correct
CW.US	Curtiss	20260911	568.52	571	557.12	558.9	292600	558.633	down	down	correct
CWEN.US	Clearway Energy Inc	20260911	31.82	31.82	30.95	31.14	896400	31.14	down	down	correct
CWH.US	Camping World Holdings Inc	20260911	6.21	6.3	5.985	6.04	1752300	6.04	down	down	correct
CWK.US	Cushman & Wakefield plc	20260911	12.89	13.02	12.74	12.9	1309600	12.9	up	up	correct
CWT.US	California Water Service Group	20260911	49.88	49.9	47.96	48.22	335073	48.22	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20260911	10.86	10.86	10.63	10.69	3703900	10.6583	down	down	correct
CXM.US	Sprinklr Inc.	20260911	5.45	5.56	5.43	5.48	2909075	5.48	up	up	correct
CXW.US	CoreCivic Inc	20260911	34.02	35.07	34.02	34.93	2768700	34.93	up	down	incorrect
CYD.US	China Yuchai International Limited	20260911	36.44	36.49	35.49	35.82	128700	35.82	down	up	incorrect
CYH.US	Community Health Systems Inc	20260911	2.93	2.95	2.88	2.92	855100	2.92	down	up	incorrect
D.US	Dominion Energy Inc	20260911	65.55	65.74	64.36	64.36	5945226	64.36	down	down	correct
DAC.US	Danaos Corporation	20260911	157.21	159.38	156.82	159.33	140700	159.33	up	up	correct
DAL.US	Delta Air Lines Inc	20260911	79.4	80.23	79.09	79.91	4769700	79.91	up	up	correct
DAN.US	Dana Incorporated	20260911	31.25	31.27	30.92	31.08	1097100	31.08	down	down	correct
DAO.US	Youdao Inc	20260911	14.63	14.695	14.275	14.41	54700	14.41	down	down	correct
DAR.US	Darling Ingredients Inc	20260911	65.83	66.73	64.82	65.11	1563900	65.11	down	down	correct
DASH.US	DoorDash Inc	20260911	202.05	204.99	201.275	201.95	2176400	201.95	down	down	correct
DAVA.US	Endava plc	20260911	2.88	2.91	2.86	2.91	116100	2.91	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20260911	40.66	40.68	40.28	40.48	1690900	40.48	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20260911	65.94	66.76	65.04	65.62	181000	65.62	down	down	correct
DBI.US	Designer Brands Inc	20260911	5.91	6.1	5.6	5.88	970100	5.8327	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20260911	14.07	14.23	14.05	14.05	49400	13.9391	down	down	correct
DBRG.US	PJ	20260911	15.34	15.45	15.3	15.365	51573	15.365	up	up	correct
DCI.US	Donaldson Company Inc	20260911	89.5	89.5	88.67	89.25	561900	89.25	down	down	correct
DCO.US	Ducommun Incorporated	20260911	169.65	173.07	166.61	172.73	424600	172.73	up	up	correct
DD.US	DuPont de Nemours Inc	20260911	129.19	129.5	126.23	126.99	862400	126.99	down	down	correct
DDD.US	3D Systems Corporation	20260911	3.32	3.36	3.26	3.32	2114000	3.32
DDL.US	Dingdong (Cayman) Limited	20260911	2.16	2.16	2.115	2.14	167000	2.14	down	down	correct
DDS.US	Dillard's Inc	20260911	628.84	653.31	627	650.57	88200	650.57	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20260911	26.03	26.08	25.94	25.94	10600	25.94	down	down	correct
DE.US	Deere & Company	20260911	685.92	692.69	675.43	675.74	1322548	675.74	down	down	correct
DEA.US	Easterly Government Properties Inc	20260911	24.06	24.06	23.74	23.89	282000	23.89	down	down	correct
DECK.US	Deckers Outdoor Corporation	20260911	81.08	81.99	81.08	81.27	3027100	81.27	up	up	correct
DEI.US	Douglas Emmett Inc	20260911	10.76	10.87	10.61	10.73	2113200	10.73	down	down	correct
DELL.US	Dell Technologies Inc	20260911	518.07	567.75	517.515	567.29	14473457	567.29	up	up	correct
DEO.US	Diageo plc	20260911	87.23	87.42	85.81	86.63	1550900	86.63	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20260911	48.84	48.84	47.66	47.95	143300	47.95	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20260911	19.8	19.98	19.72	19.74	92700	19.6077	down	down	correct
DG.US	Dollar General Corporation	20260911	124	125.73	122.89	124.58	2228148	124.58	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20260911	233.2	235.12	229.33	235.02	997025	235.02	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20260911	2.3	2.32	2.3	2.3	534200	2.3
DHI.US	D.R. Horton Inc	20260911	137.94	138.74	135.48	137.89	2489400	137.89	down	down	correct
DHT.US	DHT Holdings Inc	20260911	21.3	22.28	21.29	22	5204000	22	up	up	correct
DHX.US	DHI Group Inc	20260911	4.49	4.72	4.49	4.53	254028	4.53	up	up	correct
DIN.US	Dine Brands Global Inc	20260911	28.62	28.92	27.89	28.29	400900	28.0915	down	down	correct
DIS.US	The Walt Disney Company	20260911	106.74	107.36	105.64	106.55	7255200	106.55	down	down	correct
DK.US	Delek US Holdings Inc	20260911	74.08	78.43	74.08	76.1	2729800	76.1	up	up	correct
DKL.US	Delek Logistics Partners LP	20260911	56.93	57.96	56.76	56.9	249800	56.9	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20260911	132.2	135.7	131.18	135.03	2538700	135.03	up	up	correct
DLB.US	Dolby Laboratories Inc	20260911	62.81	64.62	62.36	64.48	1073300	64.48	up	up	correct
DLR.US	PL	20260911	18.71	18.71	18.4	18.49	42011	18.1661	down	down	correct
DLX.US	Deluxe Corporation	20260911	23.89	24.04	23.55	23.62	360900	23.62	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20260911	13.8	13.81	13.721	13.73	84500	13.611	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20260911	10.23	10.26	10.14	10.19	30600	10.1387	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20260911	9.88	10.01	9.88	9.89	50200	9.7683	up	up	correct
DNA.US	Ginkgo Bioworks Holdings	20260911	6.8	6.83	6.52	6.75	932400	6.75	down	down	correct
DNOW.US	NOW Inc	20260911	15.68	15.825	15.485	15.65	2113300	15.65	down	down	correct
DNP.US	DNP Select Income Fund Inc	20260911	10.65	10.68	10.53	10.57	585500	10.57	down	down	correct
DOC.US	Physicians Realty Trust	20260911	20.51	20.55	20.21	20.3	3570700	20.198	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20260911	131.38	136.44	121.935	122.95	2444200	122.95	down	down	correct
DOCS.US	Doximity Inc.	20260911	24.7	25.73	24.7	25.58	2696100	25.58	up	up	correct
DOLE.US	Dole plc	20260911	13.72	13.77	13.33	13.33	1003300	13.2446	down	down	correct
DOV.US	Dover Corporation	20260911	189.64	190.4	188.57	189.05	1043800	189.05	down	down	correct
DOW.US	Dow Inc	20260911	29.42	29.69	28.71	29.03	10492800	29.03	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20260911	14	14.25	13.88	13.91	66900	13.91	down	down	correct
DPZ.US	Domino's Pizza Inc	20260911	320.35	321.6	310.64	311.6	597100	309.6848	down	down	correct
DQ.US	Daqo New Energy Corp	20260911	11.81	11.99	11.54	11.54	848200	11.54	down	down	correct
DRD.US	DRDGOLD Limited	20260911	26.97	27.3	26.67	26.81	233900	26.81	down	down	correct
DRI.US	Darden Restaurants Inc	20260911	208.96	210.23	207.39	209.89	1176500	209.89	up	down	incorrect
DSL.US	DoubleLine Income Solutions Fund	20260911	10.45	10.48	10.4	10.4	303000	10.2884	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20260911	5.59	5.59	5.56	5.58	126800	5.55	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20260911	9.39	9.39	9.32	9.32	174207	9.2199	down	down	correct
DSX.US	PB	20260911	27.25	27.25	27.1501	27.1501	4167	27.1501	down	up	incorrect
DT.US	Dynatrace Inc	20260911	51.19	51.83	50.9	51.07	4969700	51.07	down	up	incorrect
DTB.US	DTB	20260911	15.65	15.745	15.508	15.699	11900	15.699	up	down	incorrect
DTE.US	DTE Energy Company	20260911	135.45	135.45	132.29	132.58	1683900	131.3782	down	up	incorrect
DTF.US	DTF Tax	20260911	11.44	11.49	11.44	11.48	2300	11.4469	up	down	incorrect
DTM.US	DT Midstream Inc	20260911	130.24	130.55	127.85	128.86	1043038	127.959	down	up	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20260911	19	19.3	18.901	19.15	53600	19.15	up	up	correct
DUK.US	PA	20260911	23.06	23.25	23.06	23.19	89669	23.19	up	up	correct
DUKB.US	Duke Energy Corp	20260911	21.28	21.8007	21.22	21.34	33497	20.988	up	up	correct
DV.US	DoubleVerify Holdings Inc	20260911	13.36	13.43	13.36	13.41	2964800	13.41	up	up	correct
DVA.US	DaVita Inc	20260911	181.24	184	180.96	181.55	767800	181.55	up	up	correct
DVN.US	Devon Energy Corporation	20260911	49.65	50.24	49.23	50.23	10404100	49.9068	up	up	correct
DX.US	PC	20260911	25.9	25.9899	25.85	25.949	4494	25.949	up	up	correct
DXC.US	DXC Technology Company	20260911	11.09	11.41	11.01	11.39	1788000	11.39	up	up	correct
DY.US	Dycom Industries Inc	20260911	300.32	309.48	298.66	307.47	734100	307.47	up	up	correct
E.US	Eni S.p.A	20260911	55.51	56.08	55.21	56.05	279200	55.3986	up	up	correct
EAF.US	GrafTech International Ltd	20260911	6.22	6.71	6.1	6.58	320800	6.58	up	down	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20260911	19.48	19.69	19.45	19.49	27500	19.49	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20260911	4.31	4.34	4.31	4.32	318000	4.32	up	up	correct
EAT.US	Brinker International Inc	20260911	215.95	216.53	210.27	212.49	1294500	212.49	down	down	correct
EBF.US	Ennis Inc	20260911	21.31	21.32	21.07	21.3	134900	21.3	down	down	correct
EBS.US	Emergent BioSolutions Inc	20260911	5.98	6.39	5.88	6.23	1298100	6.23	up	down	incorrect
EC.US	Ecopetrol S.A	20260911	17.89	18.07	17.54	17.75	1067400	17.75	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20260911	15.19	15.237	14.64	14.74	1418400	14.466	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20260911	3.69	3.74	3.65	3.7	981900	3.7	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20260911	24.9	24.9	24.9	24.9	0	24.9
ECL.US	Ecolab Inc	20260911	274.21	277.55	273.04	276.18	1289093	275.4482	up	up	correct
ECVT.US	Ecovyst Inc	20260911	10.12	10.2	9.89	9.92	694200	9.92	down	down	correct
ED.US	Consolidated Edison Inc	20260911	107.33	107.33	106.25	106.46	1417200	106.46	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20260911	5.96	5.98	5.87	5.91	208200	5.91	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20260911	5.4	5.46	5.37	5.42	149700	5.36	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20260911	24.85	25.19	24.37	24.48	32200	24.48	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20260911	55.36	56.1	55.15	55.82	333500	55.82	up	up	correct
EEA.US	The European Equity Fund Inc	20260911	10.98	10.98	10.87	10.91	1600	10.91	down	up	incorrect
EFR.US	Eaton Vance Senior Floating	20260911	10.46	10.49	10.38	10.42	97800	10.3508	down	down	correct
EFT.US	Eaton Vance Floating	20260911	10.57	10.64	10.55	10.59	77100	10.5185	up	up	correct
EFX.US	Equifax Inc	20260911	169.15	169.97	166.82	169	1056500	169	down	down	correct
EGHT.US	8x8 Inc	20260911	1.82	1.87	1.78	1.84	1893800	1.84	up	up	correct
EGO.US	Eldorado Gold Corporation	20260911	43.53	44.53	43.24	43.75	1009900	43.75	up	up	correct
EGP.US	EastGroup Properties Inc	20260911	198.67	199.01	196.17	198.12	314800	198.12	down	down	correct
EGY.US	VAALCO Energy Inc	20260911	6.18	6.32	6.165	6.32	994500	6.32	up	up	correct
EHC.US	Encompass Health Corporation	20260911	122.02	122.6	120.69	121.71	649300	121.71	down	up	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20260911	5.66	5.66	5.61	5.61	141100	5.5396	down	down	correct
EIC.US	Eagle Point Income Company Inc	20260911	9.9	9.94	9.83	9.89	80900	9.89	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20260911	24.92	24.92	24.92	24.92	300	24.92
EIG.US	Employers Holdings Inc	20260911	49.57	49.74	48.98	49.66	149573	49.66	up	down	incorrect
EIX.US	Edison International	20260911	57.3	57.67	55.72	56	4126300	56	down	down	correct
EL.US	The Estée Lauder Companies Inc	20260911	97.68	97.92	95.92	97.12	2574200	97.12	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20260911	23.2	23.32	22.65	23.17	4738400	23.17	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20260911	19.36	19.525	19.31	19.31	166100	19.31	down	down	correct
ELF.US	e.l.f. Beauty Inc	20260911	97.06	98.49	94.535	96.91	1510300	96.91	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20260911	60.42	60.7	59.74	60.08	1231000	59.5322	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20260911	10.21	10.3	10.09	10.17	270900	10.0737	down	down	correct
EME.US	EMCOR Group Inc	20260911	757.17	782.6	749.4	780.66	241000	780.66	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20260911	22.84	23.01	22.48	22.6	30600	22.3656	down	down	correct
EMN.US	Eastman Chemical Company	20260911	68.76	69.12	67.62	68.11	1518200	67.2561	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20260911	55.52	55.75	54.7	55.03	49100	54.6077	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20260911	19.93	19.96	19.8	19.86	3000	19.86	down	down	correct
EMR.US	Emerson Electric Co	20260911	150.93	152.28	149.92	152.19	1901900	152.19	up	up	correct
ENB.US	Enbridge Inc	20260911	48.37	48.48	47.64	47.76	6840900	47.76	down	down	correct
ENIC.US	Enel Chile S.A	20260911	4.49	4.5	4.35	4.38	437100	4.38	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20260911	19.29	19.29	19.23	19.23	1300	19.23	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20260911	20.65	20.8	20.65	20.8	2700	20.8	up	up	correct
ENS.US	EnerSys	20260911	181.82	182.12	178.59	179.45	698600	179.1558	down	down	correct
ENVA.US	Enova International Inc	20260911	226.48	228.06	221.33	223.48	212700	223.48	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20260911	6.5	6.53	6.42	6.43	109500	6.43	down	down	correct
EOG.US	EOG Resources Inc	20260911	146.83	148.04	145.51	147.36	3074700	147.36	up	down	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20260911	19.81	19.95	19.68	19.69	66000	19.5563	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20260911	21.31	21.4	21.2	21.29	139900	21.1376	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20260911	16.35	16.45	16.1	16.23	114700	16.161	down	down	correct
EP.US	PC	20260911	50.16	50.58	50.16	50.4001	1376	49.8063	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20260911	35.98	36.04	35.17	35.22	424500	35.22	down	down	correct
EPAM.US	EPAM Systems Inc	20260911	114.52	118.81	113.51	117.91	919100	117.91	up	up	correct
EPC.US	Edgewell Personal Care Company	20260911	27.05	27.22	26.34	26.93	421600	26.93	down	down	correct
EPD.US	Enterprise Products Partners L.P	20260911	39.36	39.51	38.84	38.9	1570500	38.9	down	down	correct
EPR.US	PG	20260911	19.83	19.91	19.59	19.64	13995	19.64	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20260911	29.17	29.44	28.75	28.79	1391800	28.79	down	down	correct
EQH.US	PC	20260911	16.07	16.225	15.8038	16.05	14281	16.05	down	down	correct
EQNR.US	Equinor ASA	20260911	44.32	44.97	44.25	44.8	2970100	44.8	up	up	correct
EQS.US	Equus Total Return Inc	20260911	0.98	0.98	0.98	0.98	60	0.98
EQT.US	EQT Corporation	20260911	54.9	55.09	53.93	54.07	5466800	54.07	down	down	correct
ES.US	Eversource Energy	20260911	69.77	69.83	68.31	68.52	1756900	67.7232	down	down	correct
ESE.US	ESCO Technologies Inc	20260911	272.08	279	268.98	270.3	197300	270.3	down	down	correct
ESI.US	Element Solutions Inc	20260911	34.9	35.195	33.87	34.34	4851596	34.34	down	down	correct
ESNT.US	Essent Group Ltd	20260911	69.05	69.05	67.92	68.18	579900	68.18	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20260911	4.28	4.31	4.23	4.28	3713200	4.2451
ESS.US	Essex Property Trust Inc	20260911	272.84	274.31	271.32	272.91	270100	272.91	up	down	incorrect
ESTC.US	Elastic N.V	20260911	83.49	84.76	82.15	83.39	2354700	83.39	down	up	incorrect
ETB.US	Eaton Vance Tax	20260911	15.51	15.62	15.47	15.54	71800	15.4337	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20260911	22.07	22.2	21.9	21.93	390300	21.93	down	down	correct
ETG.US	Eaton Vance Tax	20260911	23.42	23.5	23.31	23.39	92900	23.2599	down	down	correct
ETI.US	P	20260911	22.3	23.28	22.3	23.28	5934	23.28	up	up	correct
ETJ.US	Eaton Vance Risk	20260911	8.36	8.38	8.26	8.32	116500	8.255	down	up	incorrect
ETN.US	Eaton Corporation plc	20260911	415.4	427.14	414	425.37	1630700	425.37	up	up	correct
ETO.US	Eaton Vance Tax	20260911	31.01	31.24	30.68	30.93	25100	30.7555	down	up	incorrect
ETR.US	Entergy Corporation	20260911	106.71	107.39	104.87	105.33	4179400	105.33	down	down	correct
ETV.US	Eaton Vance Tax	20260911	15.25	15.25	15.1	15.19	138800	15.0913	down	down	correct
ETW.US	Eaton Vance Tax	20260911	9.72	9.74	9.64	9.65	290800	9.584	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20260911	18.16	18.16	18.09	18.13	4500	18.0523	down	down	correct
ETY.US	Eaton Vance Tax	20260911	14.22	14.4	14.13	14.19	497000	14.0907	down	down	correct
EVC.US	Entravision Communications Corporation	20260911	8.76	8.99	8.57	8.61	1056200	8.557	down	up	incorrect
EVF.US	Eaton Vance Senior Income Trust	20260911	4.95	4.96	4.91	4.95	117800	4.917
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20260911	10.43	10.5	10.39	10.41	27800	10.3365	down	down	correct
EVH.US	Evolent Health Inc	20260911	4.19	4.23	4.1	4.19	1697200	4.19
EVN.US	Eaton Vance Municipal Income Trust	20260911	10.39	10.45	10.34	10.42	54000	10.369	up	up	correct
EVR.US	Evercore Inc	20260911	287.87	288.24	281.04	281.21	274700	281.21	down	down	correct
EVRG.US	Evergy Inc	20260911	81.95	82.05	81.16	81.62	2262300	81.62	down	down	correct
EVT.US	Eaton Vance Tax	20260911	28.8	28.98	28.62	28.67	61800	28.5047	down	down	correct
EVTC.US	EVERTEC Inc	20260911	29.52	29.52	28.84	29.27	337500	29.27	down	down	correct
EW.US	Edwards Lifesciences Corporation	20260911	87.51	87.76	83.81	84.37	3795200	84.37	down	down	correct
EXG.US	Eaton Vance Tax	20260911	9.72	9.88	9.68	9.7	466900	9.6339	down	down	correct
EXK.US	Endeavour Silver Corp	20260911	10.71	10.85	10.07	10.18	9383100	10.18	down	down	correct
EXP.US	Eagle Materials Inc	20260911	187	188.29	184.74	185.12	467100	184.87	down	down	correct
EXR.US	Extra Space Storage Inc	20260911	137.44	138.7	136.27	137.64	1864200	136.0405	up	up	correct
F.US	PC	20260911	19.52	19.67	19.4132	19.6	59827	19.6	up	up	correct
FACT.US	Freedom Acquisition I Corp	20260911	10.72	10.72	10.72	10.72	1200	10.72
FAF.US	First American Financial Corporation	20260911	72.24	72.5	71.29	71.78	468100	71.78	down	down	correct
FBK.US	FB Financial Corporation	20260911	55.62	55.62	54.33	54.76	347900	54.76	down	down	correct
FBP.US	First BanCorp	20260911	28.04	28.13	27.45	27.69	1282700	27.69	down	down	correct
FBRT.US	P	20260911	19.55	19.55	19.4	19.41	8609	19.41	down	down	correct
FC.US	Franklin Covey Co	20260911	18.07	18.25	17.91	17.96	48900	17.96	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20260911	21.46	21.52	21.08	21.31	819200	21.31	down	down	correct
FCN.US	FTI Consulting Inc	20260911	150.96	150.96	147.18	148.07	239300	148.07	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20260911	24.21	24.29	23.94	23.97	488200	23.97	down	down	correct
FCX.US	Freeport	20260911	71.46	72.7	70.93	71.07	10762800	71.07	down	down	correct
FDS.US	FactSet Research Systems Inc	20260911	264.9	265	255.87	259.71	1018167	259.71	down	down	correct
FDX.US	FedEx Corporation	20260911	315.44	315.44	308.68	311.99	1194000	310.77	down	down	correct
FE.US	FirstEnergy Corp	20260911	46.58	46.58	45.89	46.13	3827100	46.13	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20260911	10.01	10.01	10.01	10.01	111	10.01
FENG.US	Phoenix New Media Limited	20260911	1.5	1.5	1.49	1.49	1800	1.49	down	down	correct
FERG.US	Ferguson plc	20260911	223.52	225.3	221.99	222.54	919300	222.54	down	down	correct
FET.US	Forum Energy Technologies Inc	20260911	82	84.15	80.52	83.02	169900	83.02	up	up	correct
FF.US	FutureFuel Corp	20260911	5.34	5.5	5.32	5.47	415400	5.47	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20260911	22.95	23.05	22.85	23.01	12500	22.587	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20260911	15.61	15.74	15.55	15.62	99100	15.5145	up	up	correct
FHI.US	Federated Hermes Inc	20260911	61.66	61.66	59.52	59.57	674400	59.57	down	down	correct
FHN.US	PE	20260911	23.3	23.3091	23.01	23.1999	8159	23.1999	down	down	correct
FICO.US	Fair Isaac Corporation	20260911	965.23	1000.82	960.02	985.39	400200	985.39	up	up	correct
FIGS.US	FIGS Inc.	20260911	12.95	13.49	12.95	13.35	3697765	13.35	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20260911	12.55	12.55	12.4	12.49	41200	12.3738	down	down	correct
FINV.US	FinVolution Group	20260911	3.39	3.46	3.38	3.4	704900	3.4	up	up	correct
FIS.US	Fidelity National Information Services Inc	20260911	38.3	38.48	37.59	38.14	5204000	38.14	down	down	correct
FIX.US	Comfort Systems USA Inc	20260911	1630.77	1695.5699	1611.21	1690.8199	320800	1690.8199	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20260911	16.22	16.3	16.21	16.24	30800	16.132	up	down	incorrect
FLNG.US	FLEX LNG Ltd	20260911	31.61	32.12	31.61	31.7	470300	31.7	up	down	incorrect
FLO.US	Flowers Foods Inc	20260911	6.03	6.17	6.01	6.09	6309100	6.09	up	down	incorrect
FLOW.US	SPX FLOW Inc	20260911	43.33	43.516	43.175	43.516	4900	43.516	up	down	incorrect
FLR.US	Fluor Corporation	20260911	54.21	54.52	53.07	54.2	1707800	54.2	down	down	correct
FLS.US	Flowserve Corporation	20260911	74.27	75.15	73.53	74.46	1017400	74.2446	up	up	correct
FMC.US	FMC Corporation	20260911	12.08	12.08	11.28	11.4	2996300	11.4	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20260911	10.53	10.66	10.53	10.55	21220	10.5044	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20260911	22.49	22.54	22.25	22.35	584800	22.35	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20260911	118.79	118.79	115.5	116.95	242700	116.95	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20260911	11.41	11.41	11.35	11.35	2200	11.35	down	down	correct
FN.US	Fabrinet	20260911	412.84	418.95	407.29	414.58	466900	414.58	up	up	correct
FND.US	Floor & Decor Holdings Inc	20260911	47.91	48.83	47.27	47.34	1899900	47.34	down	down	correct
FNF.US	Fidelity National Financial Inc	20260911	44.6	44.72	44.1	44.13	2474000	43.6039	down	down	correct
FNV.US	Franco	20260911	264	267.75	262.75	266	734200	266	up	up	correct
FOA.US	Finance Of America Companies Inc	20260911	16.48	16.48	15.17	15.26	50975	15.26	down	down	correct
FOF.US	Cohen & Steers Closed	20260911	13	13.09	12.9	12.91	85100	12.91	down	down	correct
FOR.US	Forestar Group Inc	20260911	26.92	26.95	26.56	26.85	115800	26.85	down	down	correct
FOUR.US	Shift4 Payments Inc	20260911	43.58	45.65	42.39	45.05	2200000	45.05	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20260911	17.15	17.21	17.02	17.03	158200	17.03	down	down	correct
FPH.US	Five Point Holdings LLC	20260911	5.04	5.1	5.02	5.05	135200	5.05	up	up	correct
FPI.US	Farmland Partners Inc	20260911	10.765	10.765	10.63	10.7	333400	10.7	down	down	correct
FR.US	First Industrial Realty Trust Inc	20260911	61.7	61.7	60.59	61.38	588100	61.38	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20260911	10.82	10.86	10.72	10.81	88100	10.685	down	down	correct
FRO.US	Frontline Ltd	20260911	48.05	49.56	48.03	49.21	3710000	46.1042	up	up	correct
FRT.US	PC	20260911	18.87	18.9999	18.7001	18.73	7485	18.73	down	up	incorrect
FSK.US	FS KKR Capital Corp	20260911	11.96	12	11.84	11.89	1390400	11.454	down	up	incorrect
FSLY.US	Fastly Inc	20260911	22.7	23.38	21.9	23.16	6398800	23.16	up	down	incorrect
FSM.US	Fortuna Silver Mines Inc	20260911	12.26	12.4	11.92	11.99	3032600	11.99	down	up	incorrect
FSS.US	Federal Signal Corporation	20260911	115.05	116.14	113.78	113.98	274300	113.98	down	down	correct
FT.US	Franklin Universal Trust	20260911	7.53	7.58	7.51	7.53	47400	7.4857
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20260911	13.01	13.06	12.98	13	126700	13	down	down	correct
FTI.US	TechnipFMC plc	20260911	76.07	76.53	74.23	76.34	2547500	76.34	up	up	correct
FTK.US	Flotek Industries Inc	20260911	27.33	27.62	26.58	27.33	542300	27.33
FTS.US	Fortis Inc	20260911	54.85	54.86	54.185	54.37	549723	54.37	down	down	correct
FTV.US	Fortive Corporation	20260911	55.16	55.195	54.59	54.69	1253800	54.69	down	down	correct
FUBO.US	fuboTV Inc	20260911	11.55	11.85	11.28	11.53	986200	11.53	down	down	correct
FUL.US	H.B. Fuller Company	20260911	52.53	52.68	51.48	51.6	1107900	51.6	down	down	correct
FUN.US	Cedar Fair L.P	20260911	13.71	13.98	13.12	13.12	3515000	13.12	down	down	correct
FVRR.US	Fiverr International Ltd	20260911	8.95	9.05	8.92	9.03	399077	9.03	up	up	correct
G.US	Genpact Limited	20260911	34.44	35.18	34.18	35.14	1957200	35.14	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20260911	5.64	5.65	5.57	5.58	740200	5.4278	down	down	correct
GAM.US	PB	20260911	24.28	24.32	23.9	24.16	28127	24.16	down	down	correct
GATX.US	GATX Corporation	20260911	178.07	181.15	176.14	178.53	185848	177.8609	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20260911	13.54	13.55	13.42	13.46	69500	13.3332	down	down	correct
GBX.US	The Greenbrier Companies Inc	20260911	43.21	43.53	42.45	43.09	351800	43.09	down	down	correct
GCO.US	Genesco Inc	20260911	33.81	35.4	33.81	35.12	262600	35.12	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20260911	4.59	4.605	4.565	4.58	16601	4.4581	down	down	correct
GD.US	General Dynamics Corporation	20260911	357	357.94	352.51	355.9	1343400	355.9	down	up	incorrect
GDDY.US	GoDaddy Inc	20260911	96.93	98.11	95.77	98.07	1446975	98.07	up	down	incorrect
GDL.US	The GDL Fund	20260911	8.44	8.48	8.39	8.42	11800	8.2999	down	up	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20260911	9.98	9.99	9.9	9.93	50700	9.806	down	up	incorrect
GDOT.US	Green Dot Corporation	20260911	13.31	13.37	13.25	13.26	214900	13.26	down	up	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20260911	29.52	29.87	29.52	29.55	94600	29.3981	up	down	incorrect
GE.US	General Electric Company	20260911	328.29	329.88	322.77	323.66	2528100	323.66	down	down	correct
GEF.US	Greif Inc	20260911	84.73	84.73	81.49	82.32	442300	81.7043	down	down	correct
GEL.US	Genesis Energy L.P	20260911	15.7	15.84	15.45	15.59	167100	15.59	down	down	correct
GENI.US	Genius Sports Limited	20260911	6.8	6.975	6.72	6.82	4525716	6.82	up	up	correct
GEO.US	The GEO Group Inc	20260911	31.69	32.02	31.18	31.49	2877400	31.49	down	down	correct
GF.US	The New Germany Fund Inc	20260911	11.45	11.58	11.27	11.27	14300	11.27	down	down	correct
GFF.US	Griffon Corporation	20260911	96.52	96.99	95.73	96.03	224905	96.03	down	down	correct
GFI.US	Gold Fields Limited	20260911	45.65	45.98	44.79	45.1	2323400	45.1	down	down	correct
GFL.US	GFL Environmental Inc	20260911	42.13	42.85	41.375	42.85	2988700	42.85	up	up	correct
GGB.US	Gerdau S.A	20260911	5.1	5.17	5.03	5.15	13864900	5.15	up	up	correct
GGG.US	Graco Inc	20260911	76.68	77.08	76.46	76.7	1694700	76.7	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20260911	31.32	31.41	31.32	31.35	1500	31.35	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20260911	4.05	4.06	4.03	4.03	320900	3.95	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20260911	15.96	16.06	15.96	16.06	5000	15.8497	up	up	correct
GHC.US	Graham Holdings Company	20260911	1144.83	1145.777	1131.67	1138.57	34612	1138.57	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20260911	1.03	1.06	1.03	1.031	4000	1.031	up	up	correct
GHLD.US	Guild Holdings Company	20260911	66.57	67.07	66.33	67.07	5543	67.07	up	up	correct
GHM.US	Graham Corporation	20260911	87.5	89.7	87.19	87.9	123100	87.9	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20260911	11.26	11.33	11.24	11.26	224500	11.26
GIB.US	CGI Inc	20260911	69.61	70.315	69.26	70.21	356132	70.21	up	up	correct
GIC.US	Global Industrial Company	20260911	39.16	39.16	38.82	38.99	71200	38.99	down	down	correct
GIL.US	Gildan Activewear Inc	20260911	49.81	50.01	48.05	48.45	1096900	48.45	down	down	correct
GIS.US	General Mills Inc	20260911	36.35	36.43	35.61	35.85	7640900	35.85	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20260911	9.39	9.39	9.39	9.39	200	9.39
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20260911	24.61	24.61	24.61	24.61	0	24.5044
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20260911	24.72	24.72	24.72	24.72	0	24.624
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20260911	23.22	23.22	23.22	23.22	102	23.1216
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20260911	23.22	23.22	23.22	23.22	0	23.22
GKOS.US	Glaukos Corporation	20260911	174.12	175.375	166.74	167.25	552413	167.25	down	down	correct
GL.US	PD	20260911	14.6	14.85	14.5601	14.59	8986	14.59	down	down	correct
GLOB.US	Globant S.A	20260911	36.7	37.93	36.45	37.75	1465000	37.75	up	up	correct
GLOP.US	PC	20260911	25.6	25.6002	25.59	25.6001	1629	25.6001	up	up	correct
GLW.US	Corning Incorporated	20260911	165.5	168.82	163.75	166.4	4893900	166.4	up	up	correct
GM.US	General Motors Company	20260911	87.25	87.77	85.31	85.62	7369200	85.62	down	down	correct
GME.US	GameStop Corp	20260911	21.04	21.36	20.84	21.15	9888800	21.15	up	up	correct
GMED.US	Globus Medical Inc	20260911	74.42	74.535	73.12	74.19	1486444	74.19	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20260911	26.89	26.965	26.54	26.83	303500	26.83	down	down	correct
GNL.US	PB	20260911	22.19	22.2	21.9	21.92	3979	21.92	down	down	correct
GNRC.US	Generac Holdings Inc	20260911	184.86	189.4199	184.01	186.99	568761	186.99	up	up	correct
GNT.US	PA	20260911	19.43	19.43	19.38	19.38	2477	19.0524	down	down	correct
GNW.US	Genworth Financial Inc	20260911	10.57	10.62	10.45	10.49	3673500	10.49	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20260911	9.25	9.25	9.13	9.18	2345621	8.9948	down	down	correct
GOLD.US	Barrick Gold Corporation	20260911	46.78	49.045	46.78	48.22	740100	47.0095	up	up	correct
GOLF.US	Acushnet Holdings Corp	20260911	86.68	86.68	85.09	85.16	272300	85.16	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20260911	7.9	7.98	7.725	7.93	1075900	7.93	up	up	correct
GOTU.US	Gaotu Techedu Inc	20260911	2.1	2.155	2.09	2.1	237800	2.1
GPC.US	Genuine Parts Company	20260911	136.38	136.38	133.39	133.68	730900	133.68	down	down	correct
GPI.US	Group 1 Automotive Inc	20260911	286.15	286.39	277.65	278.27	121100	278.27	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20260911	19.7	19.79	19.401	19.79	39400	19.79	up	down	incorrect
GPK.US	Graphic Packaging Holding Company	20260911	9.54	9.67	9.37	9.5	6312900	9.3902	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20260911	0.996	0.996	0.941	0.941	373400	0.941	down	down	correct
GPN.US	Global Payments Inc	20260911	89.17	89.42	88.09	88.29	2030589	88.29	down	down	correct
GPOR.US	Gulfport Energy Corporation	20260911	174.87	175.69	171.535	173.25	215095	173.25	down	down	correct
GPRK.US	GeoPark Limited	20260911	11.8	12.04	11.32	11.48	956000	11.48	down	down	correct
GRC.US	The Gorman	20260911	74.61	74.85	73.6	74.47	73300	74.47	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20260911	9.79	9.79	9.71	9.72	11000	9.5503	down	down	correct
GS.US	The Goldman Sachs Group Inc	20260911	1035.05	1042.99	1018.59	1029.1801	1163000	1029.1801	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20260911	9.62	9.682	9.555	9.62	426000	9.62
GSK.US	GlaxoSmithKline plc	20260911	48.7	48.8	47.85	48.13	2277000	48.13	down	down	correct
GSL.US	PB	20260911	26.51	26.6	26.2	26.5025	11355	25.9611	down	up	incorrect
GTES.US	Gates Industrial Corporation plc	20260911	26.1	26.19	25.73	26.04	1679100	26.04	down	down	correct
GTN.US	Gray Television Inc	20260911	4.89	5	4.82	4.85	913400	4.7711	down	down	correct
GTNA.US	Gray Television Inc	20260911	5.81	5.81	5.81	5.81	237	5.81
GTY.US	Getty Realty Corp	20260911	32.65	32.82	32.13	32.27	481500	31.7286	down	down	correct
GUG.US	GUG	20260911	15.22	15.275	15	15	75400	14.8778	down	down	correct
GUT.US	The Gabelli Utility Trust	20260911	6.55	6.55	6.41	6.41	122000	6.3575	down	down	correct
GVA.US	Granite Construction Incorporated	20260911	116.6	120.1	115.94	118.92	546100	118.92	up	up	correct
GWRE.US	Guidewire Software Inc	20260911	138.81	142.44	137.44	140.92	1988692	140.92	up	up	correct
GWW.US	W.W. Grainger Inc	20260911	1289	1296.6801	1274.2	1280	252800	1280	down	down	correct
H.US	Hyatt Hotels Corporation	20260911	162.97	165.31	162.16	163.07	761000	163.07	up	down	incorrect
HAE.US	Haemonetics Corporation	20260911	101.7	102.89	100.53	102.69	458308	102.69	up	down	incorrect
HAL.US	Halliburton Company	20260911	36.21	36.53	35.46	35.84	9916300	35.84	down	up	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20260911	37.96	37.96	37.11	37.37	668900	37.37	down	down	correct
HAYW.US	Hayward Holdings Inc	20260911	13.07	13.215	12.94	13.11	3021100	13.11	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20260911	30.48	30.835	29.625	30	94500	30	down	down	correct
HBM.US	Hudbay Minerals Inc	20260911	26.99	27.12	26.37	26.52	3127000	26.52	down	down	correct
HCA.US	HCA Healthcare Inc	20260911	423.79	429.42	420.79	426.94	1321300	426.1543	up	up	correct
HCC.US	Warrior Met Coal Inc	20260911	102.1	103.45	96	97.77	665946	97.77	down	down	correct
HCI.US	HCI Group Inc	20260911	188.8	188.8	182.83	185.73	150700	185.73	down	down	correct
HCXY.US	Hercules Capital Inc	20260911	24.94	25.04	24.94	25.04	800	25.04	up	up	correct
HD.US	The Home Depot Inc	20260911	309.09	311.21	307.9	308.74	3490073	308.74	down	down	correct
HDB.US	HDFC Bank Limited	20260911	22.4	23.55	22.28	23.34	27226500	23.34	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20260911	10.58	10.61	10.34	10.38	2572600	10.38	down	down	correct
HEI.US	HEICO Corporation	20260911	316.48	317.17	312.04	316	326800	316	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20260911	11.36	11.48	11.17	11.31	23500	11.31	down	down	correct
HESM.US	Hess Midstream LP	20260911	40.13	40.31	39.54	39.97	1076600	39.97	down	down	correct
HFRO.US	PA	20260911	16.45	16.53	16.3601	16.47	18846	16.1289	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20260911	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20260911	7.33	7.4	7.28	7.31	23700	7.2251	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20260911	39.66	40.4556	39.13	39.47	922977	39.47	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20260911	138.19	138.19	135.71	136.36	1175900	136.36	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20260911	283.79	284.87	278.17	279.69	445800	279.69	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20260911	3.43	3.47	3.43	3.44	168400	3.4036	up	up	correct
HIPO.US	Hippo Holdings Inc	20260911	32.61	32.949	31.66	32	92900	32	down	down	correct
HIW.US	Highwoods Properties Inc	20260911	30.7	31.02	30.44	30.93	1376400	30.93	up	down	incorrect
HIX.US	Western Asset High Income Fund II Inc	20260911	3.83	3.83	3.8	3.8	352239	3.7505	down	up	incorrect
HL.US	PB	20260911	72.99	72.99	72.99	72.99	0	72.0783
HLF.US	Herbalife Nutrition Ltd	20260911	12.48	12.53	11.94	12.02	1222200	12.02	down	up	incorrect
HLI.US	Houlihan Lokey Inc	20260911	137.17	140.585	135.56	136.61	933040	136.61	down	down	correct
HLIO.US	Helios Technologies Inc.	20260911	69.4	70.79	68.81	70.66	280000	70.66	up	up	correct
HLLY.US	WS	20260911	2.67	2.765	2.585	2.69	2800842	2.69	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20260911	309.49	309.9	305.4	306.19	1637159	306.19	down	down	correct
HMC.US	Honda Motor Co. Ltd	20260911	32.5	32.71	32.48	32.52	650000	32.52	up	up	correct
HMN.US	Horace Mann Educators Corporation	20260911	50.15	50.42	48.59	48.77	305100	48.4154	down	up	incorrect
HMY.US	Harmony Gold Mining Company Limited	20260911	20.98	21.1	20.54	20.64	2796900	20.64	down	up	incorrect
HNI.US	HNI Corporation	20260911	47.06	47.5	46.65	46.87	476500	46.87	down	up	incorrect
HOG.US	Harley	20260911	27.51	27.93	27.24	27.87	1489200	27.6801	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20260911	30.09	30.16	29.58	29.97	1126700	29.97	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20260911	115.4	117.21	115.02	115.92	75700	115.92	up	up	correct
HP.US	Helmerich & Payne Inc	20260911	44.48	44.92	43.75	44.04	709200	44.04	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20260911	56.37	62.15	56.335	62.09	39047900	61.9334	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20260911	14.82	15.05	14.74	14.79	100900	14.79	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20260911	15.17	15.36	15.06	15.1	70400	15.1	down	down	correct
HPQ.US	HP Inc	20260911	32.95	36.23	32.93	35.48	26522500	35.48	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20260911	13.11	13.23	13.08	13.1	94800	13.1	down	down	correct
HQH.US	Tekla Healthcare Investors	20260911	21.94	22.06	21.75	21.76	122600	21.76	down	down	correct
HQL.US	Tekla Life Sciences Investors	20260911	19.86	19.96	19.59	19.76	134300	19.76	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20260911	18.97	19.1	18.79	18.9	2432600	18.9	down	down	correct
HRB.US	H&R Block Inc	20260911	45.13	45.22	44.4	45.12	1157600	45.12	down	down	correct
HRI.US	Herc Holdings Inc	20260911	144.19	145.68	140	140.96	639800	140.96	down	down	correct
HRL.US	Hormel Foods Corporation	20260911	20.95	20.96	20.44	20.57	4560500	20.57	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20260911	34.9	34.9	34	34.58	403500	34.58	down	up	incorrect
HSBC.US	HSBC Holdings plc	20260911	105.73	105.8	104.66	105.3	955500	105.3	down	up	incorrect
HSY.US	The Hershey Company	20260911	175.05	175.39	172.84	173.32	1018800	173.32	down	down	correct
HTD.US	John Hancock Tax	20260911	24.79	25.06	24.71	24.74	36600	24.74	down	down	correct
HTGC.US	Hercules Capital Inc	20260911	17.5	17.68	17.35	17.41	860200	17.41	down	down	correct
HTH.US	Hilltop Holdings Inc	20260911	39.26	39.3	38.22	38.68	233100	38.68	down	down	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20260911	2.07	2.08	2.01	2.04	10860400	2.04	down	up	incorrect
HUBB.US	Hubbell Incorporated	20260911	459.01	467.08	457.48	460.4	418105	460.4	up	down	incorrect
HUBS.US	HubSpot Inc	20260911	222	228.51	222	225.33	827000	225.33	up	up	correct
HUM.US	Humana Inc	20260911	404.76	410.985	401.17	409.8	684063	409.8	up	up	correct
HUN.US	Huntsman Corporation	20260911	9.68	9.75	9.48	9.54	1638600	9.4502	down	down	correct
HUYA.US	HUYA Inc	20260911	2.05	2.055	2.025	2.04	1460100	2.04	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20260911	27.44	27.76	27.37	27.6	82900	27.6	up	up	correct
HWM.US	Howmet Aerospace Inc	20260911	231.72	232.36	227.73	229.61	3730900	229.61	down	down	correct
HXL.US	Hexcel Corporation	20260911	92.18	92.76	90.7	92.74	850600	92.74	up	up	correct
HY.US	Hyster	20260911	34.5	34.57	33.52	33.61	77864	33.61	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20260911	10.27	10.27	10.15	10.2	34400	10.1044	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20260911	8.2	8.2	8.13	8.13	708786	8.0515	down	down	correct
HZO.US	MarineMax Inc	20260911	52.25	52.27	52.2	52.21	757900	52.21	down	up	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20260911	8.84	8.9	8.81	8.81	17700	8.81	down	up	incorrect
IAG.US	IAMGOLD Corporation	20260911	20.09	20.88	20.09	20.26	3686700	20.26	up	down	incorrect
IBM.US	International Business Machines Corporation	20260911	235.78	243.63	235	243.29	4914700	243.29	up	up	correct
IBN.US	ICICI Bank Limited	20260911	29.26	29.86	28.97	29.39	3208400	29.39	up	up	correct
IBP.US	Installed Building Products Inc	20260911	202.99	209.42	196.04	204.28	502580	203.8823	up	up	correct
ICE.US	Intercontinental Exchange Inc	20260911	157.47	158.31	154.95	157.4	2486900	156.8783	down	down	correct
ICL.US	ICL Group Ltd	20260911	5.68	5.72	5.64	5.66	1381600	5.66	down	down	correct
ICR.US	P	20260911	22.5	22.54	22.5	22.5	676	22.0873
IDA.US	IDACORP Inc	20260911	136.61	137.18	134.9	135.54	562400	135.54	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20260911	12.75	12.85	12.68	12.71	37300	12.71	down	down	correct
IDT.US	IDT Corporation	20260911	69.95	70.91	69.7	70.51	217500	70.51	up	up	correct
IEX.US	IDEX Corporation	20260911	224	225.2	223.55	224.21	338200	224.21	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20260911	84.94	84.94	83.56	83.61	1376000	83.2161	down	down	correct
IFN.US	The India Fund Inc	20260911	11.14	11.32	11.1	11.15	145600	11.15	up	up	correct
IFS.US	Intercorp Financial Services Inc	20260911	55.2	55.32	54.27	54.73	311052	54.73	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20260911	10.45	10.47	10.41	10.42	23800	10.42	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20260911	6.37	6.37	6.32	6.33	245400	6.33	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20260911	15.74	16.2	15.5	15.67	5614	15.6016	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20260911	12.66	12.7	12.54	12.63	370100	12.4459	down	down	correct
IH.US	iHuman Inc	20260911	1.215	1.215	1.2	1.205	4008	1.205	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20260911	7.64	7.68	7.61	7.67	40800	7.67	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20260911	154.72	154.97	153.81	153.83	137300	153.83	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20260911	22.54	22.54	22.36	22.42	8600	22.42	down	down	correct
IIIN.US	Insteel Industries Inc	20260911	30.77	30.94	30.42	30.61	111000	30.61	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20260911	12.1	12.17	12.06	12.11	121800	12.033	up	up	correct
IIPR.US	PA	20260911	25.02	25.02	24.97	25.02	4044	25.02
IMAX.US	IMAX Corporation	20260911	51.71	52.42	50.95	52.09	1189600	52.09	up	up	correct
INFO.US	IHS Markit Ltd	20260911	28.03	28.19	28.03	28.149	20701	28.149	up	up	correct
INFY.US	Infosys Limited	20260911	10.96	11.135	10.785	11.07	16799366	11.07	up	up	correct
ING.US	ING Groep N.V	20260911	37.29	37.33	37.05	37.27	1662000	37.27	down	down	correct
INGR.US	Ingredion Incorporated	20260911	101.46	101.79	99.82	100.49	542600	100.49	down	down	correct
INN.US	Summit Hotel Properties Inc	20260911	5.73	5.82	5.58	5.59	687400	5.59	down	down	correct
INSP.US	Inspire Medical Systems Inc	20260911	69.88	74.95	69.87	73	1399300	73	up	up	correct
INVH.US	Invitation Homes Inc	20260911	27.67	27.75	27.49	27.54	6086100	27.2332	down	down	correct
IONQ.US	WS	20260911	37.23	37.94	36.3321	36.75	15395467	36.75	down	up	incorrect
IP.US	International Paper Company	20260911	35.12	35.13	34.21	34.36	4586500	34.36	down	up	incorrect
IPI.US	Intrepid Potash Inc	20260911	40.11	40.8	39.05	39.68	161700	39.68	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20260911	9.81	9.93	9.75	9.85	289200	9.787	up	up	correct
IQV.US	IQVIA Holdings Inc	20260911	258.82	262.89	256.97	261.77	1428600	261.77	up	up	correct
IR.US	Ingersoll Rand Inc	20260911	74.41	74.71	72.395	72.93	5645200	72.93	down	down	correct
IRM.US	Iron Mountain Incorporated	20260911	114.26	115.98	113.54	115.18	1350800	114.2919	up	up	correct
IRT.US	Independence Realty Trust Inc	20260911	15.34	15.48	15.17	15.19	4139300	15.19	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20260911	12.18	12.24	12.1	12.11	134300	12.11	down	down	correct
IT.US	Gartner Inc	20260911	171.24	179.63	170.71	179.59	900500	179.59	up	up	correct
ITGR.US	Integer Holdings Corporation	20260911	126.29	126.29	125.98	126	449900	126	down	down	correct
ITT.US	ITT Inc	20260911	199.14	204.62	197.55	204.14	786500	204.14	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20260911	8.34	8.37	8.24	8.33	25160000	8.33	down	down	correct
ITW.US	Illinois Tool Works Inc	20260911	267.94	269.65	266.16	268.16	1019600	268.16	up	up	correct
IVR.US	PC	20260911	24.4	24.6978	24.335	24.499	4303	24.499	up	up	correct
IVT.US	Inventrust Properties Corp	20260911	32.15	32.175	31.74	31.86	678000	31.86	down	down	correct
IVZ.US	Invesco Ltd	20260911	32.6	32.85	32.16	32.28	3286700	32.28	down	down	correct
IX.US	ORIX Corporation	20260911	39.98	40.13	39.89	40.11	156700	40.11	up	up	correct
J.US	Jacobs Engineering Group Inc	20260911	141.61	142.02	140.53	141.85	511100	141.85	up	up	correct
JBGS.US	JBG SMITH Properties	20260911	11.28	11.45	11.18	11.37	601100	11.37	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20260911	25.32	25.32	25.32	25.32	100	25.32
JBL.US	Jabil Inc	20260911	307.16	319.87	305.51	318.08	859100	318.08	up	down	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20260911	16.91	17.05	16.85	16.85	41900	16.4894	down	up	incorrect
JCI.US	Johnson Controls International plc	20260911	144.55	147.05	144.29	146.01	5788248	145.6024	up	down	incorrect
JEF.US	Jefferies Financial Group Inc	20260911	54.33	54.53	51.79	51.96	2143600	51.96	down	down	correct
JELD.US	JELD	20260911	2.07	2.1	1.995	2.06	831200	2.06	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20260911	7.66	7.66	7.6	7.6	372342	7.5213	down	down	correct
JGH.US	Nuveen Global High Income Fund	20260911	12.26	12.3	12.19	12.2	73495	12.0959	down	down	correct
JHI.US	John Hancock Investors Trust	20260911	12.62	12.74	12.61	12.61	28500	12.61	down	down	correct
JHS.US	John Hancock Income Securities Trust	20260911	10.62	10.64	10.6	10.6	22300	10.6	down	down	correct
JHX.US	James Hardie Industries plc	20260911	28.4	28.77	27.99	28.47	9737500	28.47	up	up	correct
JILL.US	J.Jill Inc	20260911	22.96	24.135	22.845	24.08	509300	23.9917	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20260911	11.86	11.95	11.425	11.45	808905	11.45	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20260911	345.86	350.95	344.6	346.97	279100	346.97	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20260911	16.81	16.9	16.78	16.82	6600	16.664	up	up	correct
JMIA.US	Jumia Technologies AG	20260911	7.4	7.595	7.335	7.45	1787600	7.45	up	up	correct
JMM.US	Nuveen Multi	20260911	5.71	5.71	5.66	5.68	1700	5.6505	down	down	correct
JNJ.US	Johnson & Johnson	20260911	268.03	270.4	265.25	265.58	4701200	265.58	down	down	correct
JOE.US	The St. Joe Company	20260911	65.06	65.92	64.4	65.86	253400	65.86	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20260911	12.68	12.68	12.5	12.56	106100	12.4629	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20260911	7.19	7.2	7.11	7.15	1641900	7.0863	down	down	correct
JPM.US	PL	20260911	17.67	17.85	17.62	17.62	200115	17.62	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20260911	4.74	4.74	4.71	4.71	435800	4.6599	down	up	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20260911	12.03	12.11	11.99	12.01	138800	11.8754	down	up	incorrect
JRS.US	Nuveen Real Estate Income Fund	20260911	8.02	8.12	7.97	8.06	46200	7.8691	up	down	incorrect
KAI.US	Kadant Inc	20260911	288.01	288.01	266.15	266.3	280900	266.3	down	down	correct
KB.US	KB Financial Group Inc	20260911	132.49	132.95	131.52	132.01	174800	132.01	down	down	correct
KBH.US	KB Home	20260911	48.47	49.31	47.41	49.16	2124800	49.16	up	up	correct
KBR.US	KBR Inc	20260911	36.61	36.78	35.75	36.59	1347900	36.4259	down	down	correct
KEN.US	Kenon Holdings Ltd	20260911	66.15	66.29	65.633	65.89	12000	65.89	down	down	correct
KEP.US	Korea Electric Power Corporation	20260911	12.3	12.33	12.18	12.21	1017400	12.21	down	down	correct
KEX.US	Kirby Corporation	20260911	139.6	140.21	137.92	139.42	419600	139.42	down	down	correct
KEY.US	PK	20260911	20.29	20.46	20.28	20.28	15498	20.28	down	down	correct
KEYS.US	Keysight Technologies Inc	20260911	332.16	339.18	331.51	338.64	522400	338.64	up	up	correct
KF.US	The Korea Fund Inc	20260911	67.55	68.41	67.32	67.98	17800	67.98	up	up	correct
KFY.US	Korn Ferry	20260911	78.32	79.03	77.17	77.59	510900	77.0341	down	down	correct
KGC.US	Kinross Gold Corporation	20260911	29.42	29.9	28.83	29.13	9056100	29.13	down	down	correct
KIM.US	PM	20260911	20.02	20.4	19.985	20.12	19576	20.12	up	up	correct
KIO.US	KKR Income Opportunities Fund	20260911	10.89	10.98	10.89	10.95	425000	10.95	up	down	incorrect
KKRS.US	KKRS	20260911	15.81	15.935	15.81	15.84	18900	15.5505	up	down	incorrect
KMB.US	Kimberly	20260911	99.24	99.52	97.3	98.15	8137300	98.15	down	down	correct
KMI.US	Kinder Morgan Inc	20260911	31.06	31.25	30.72	30.86	11784700	30.86	down	down	correct
KMPR.US	Kemper Corporation	20260911	27.48	27.6	26.75	27.25	966400	27.25	down	down	correct
KMT.US	Kennametal Inc	20260911	29.75	30.09	29.34	29.44	1301300	29.44	down	down	correct
KMX.US	CarMax Inc	20260911	61.42	62.25	60.71	61.32	1355400	61.32	down	down	correct
KN.US	Knowles Corporation	20260911	35.41	37.06	35.41	36.92	668600	36.92	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20260911	11.26	11.39	11.1	11.23	35100	11.23	down	down	correct
KNX.US	Knight	20260911	69.65	70.14	66.11	67.97	5107900	67.97	down	down	correct
KO.US	The Coca	20260911	88.44	88.65	87.81	88.29	9988700	87.7663	down	down	correct
KODK.US	Eastman Kodak Company	20260911	9.06	9.32	9.02	9.31	612300	9.31	up	up	correct
KOF.US	Coca	20260911	111.69	111.81	109.63	110.71	88600	110.71	down	down	correct
KOP.US	Koppers Holdings Inc	20260911	46.62	47	46.19	46.35	115100	46.35	down	up	incorrect
KOS.US	Kosmos Energy Ltd	20260911	2.89	3.0385	2.89	3.02	13029130	3.02	up	up	correct
KR.US	The Kroger Co	20260911	56.02	59.49	55.65	58.49	12367710	58.49	up	up	correct
KRC.US	Kilroy Realty Corporation	20260911	35.26	35.37	34.76	34.9	1077600	34.9	down	down	correct
KREF.US	PA	20260911	17.9	18	17.8072	17.86	9327	17.86	down	down	correct
KRG.US	Kite Realty Group Trust	20260911	26.11	26.11	25.84	25.89	1510500	25.89	down	down	correct
KRO.US	Kronos Worldwide Inc	20260911	8.32	8.33	8.07	8.14	480700	8.14	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20260911	15	15.093	14.875	14.9	1326400	14.9	down	down	correct
KSS.US	Kohl's Corporation	20260911	16.95	17.46	16.76	17.23	3817100	17.23	up	up	correct
KT.US	KT Corporation	20260911	19.75	20.02	19.58	19.9	2139500	19.9	up	up	correct
KTB.US	Kontoor Brands Inc	20260911	66.9	67.95	66.17	66.62	594600	66.62	down	down	correct
KTF.US	DWS Municipal Income Trust	20260911	8.52	8.52	8.45	8.46	128500	8.3989	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20260911	28.37	28.37	28.23	28.37	1900	28.37
KTN.US	Credit	20260911	25.55	25.57	25.55	25.57	6400	25.57	up	up	correct
KWR.US	Quaker Chemical Corporation	20260911	158.09	158.09	153.9	156.22	206400	156.22	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20260911	14.96	15.02	14.79	14.84	328800	14.7496	down	down	correct
L.US	Loews Corporation	20260911	109.98	110.01	108.39	108.79	1001100	108.79	down	down	correct
LAC.US	Lithium Americas Corp	20260911	3.03	3.045	2.91	2.91	11336958	2.91	down	down	correct
LAD.US	Lithia Motors Inc	20260911	370.73	375.49	356.46	358.02	199626	358.02	down	down	correct
LADR.US	Ladder Capital Corp	20260911	9.74	9.74	9.58	9.61	974600	9.61	down	down	correct
LAW.US	CS Disco Inc.	20260911	4.11	4.11	3.991	4.07	124300	4.07	down	down	correct
LAZ.US	Lazard Ltd	20260911	42.57	42.87	40.88	41.1	941200	41.1	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20260911	21.07	21.67	20.76	20.96	2825700	20.96	down	down	correct
LCII.US	LCI Industries	20260911	94.99	94.99	90.37	91.02	258900	91.02	down	down	correct
LDI.US	loanDepot Inc	20260911	0.85	0.855	0.793	0.835	7866600	0.835	down	down	correct
LDOS.US	Leidos Holdings Inc	20260911	129.75	129.83	126.76	128.86	1226400	128.4429	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20260911	20.07	20.1	19.91	19.95	78800	19.95	down	down	correct
LEA.US	Lear Corporation	20260911	129.76	131.39	129.04	130.82	482300	130.82	up	down	incorrect
LEN.US	Lennar Corporation	20260911	79.6	80.5	78.69	79.6	3620900	79.6
LEO.US	BNY Mellon Strategic Municipals Inc	20260911	5.95	5.95	5.92	5.92	76200	5.89	down	down	correct
LEVI.US	Levi Strauss & Co	20260911	20.32	20.49	20.135	20.16	2081758	20.16	down	down	correct
LFT.US	PA	20260911	16.5	17.5	16.3	16.54	12175	16.54	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20260911	17.08	17.54	17.08	17.47	36700	17.47	up	down	incorrect
LH.US	Laboratory Corporation of America Holdings	20260911	310.54	312.2	305.72	311.54	809900	311.54	up	up	correct
LHX.US	L3Harris Technologies Inc	20260911	250.57	251.8511	244.76	245.54	1924090	245.54	down	down	correct
LII.US	Lennox International Inc	20260911	376.85	378.48	365.75	366.04	585400	366.04	down	down	correct
LIN.US	Linde plc	20260911	462.83	467.66	460.69	466.22	1631000	466.22	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20260911	2.99	3.16	2.99	3.15	5500	3.15	up	down	incorrect
LLY.US	Eli Lilly and Company	20260911	1129.41	1131.4399	1113.29	1115.7	1837200	1115.7	down	down	correct
LMND.US	Lemonade Inc	20260911	50.3	50.99	49.01	49.4	752300	49.4	down	up	incorrect
LMT.US	Lockheed Martin Corporation	20260911	532.24	533.99	521.87	524.19	986700	524.19	down	up	incorrect
LNC.US	Lincoln National Corporation	20260911	44.27	44.5	42.93	43.84	1647300	43.84	down	down	correct
LND.US	BrasilAgro	20260911	3.8	3.81	3.71	3.71	44600	3.71	down	down	correct
LNN.US	Lindsay Corporation	20260911	118.52	118.92	116.35	116.35	117600	116.35	down	down	correct
LOCL.US	Local Bounti Corporation	20260911	1.26	1.31	1.18	1.3	27900	1.3	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20260911	10.18	10.18	9.64	9.75	303600	9.75	down	down	correct
LOW.US	Lowe's Companies Inc	20260911	199	199.85	196.71	196.82	3287400	196.82	down	down	correct
LPG.US	Dorian LPG Ltd	20260911	54.52	55.49	54.255	55.18	466300	55.18	up	up	correct
LPL.US	LG Display Co. Ltd	20260911	3.25	3.33	3.25	3.31	2251400	3.31	up	up	correct
LPX.US	Louisiana	20260911	66.71	67.49	65.37	67.29	836000	67.29	up	up	correct
LRN.US	Stride Inc	20260911	82.09	82.81	80.44	82	547300	82	down	down	correct
LSPD.US	Lightspeed POS Inc	20260911	9.76	10.015	9.76	9.94	331200	9.94	up	up	correct
LTC.US	LTC Properties Inc	20260911	42.61	42.78	42.04	42.27	475100	42.0827	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20260911	41.48	43.21	41.48	41.5	2358800	41.5	up	down	incorrect
LU.US	Lufax Holding Ltd	20260911	1.22	1.24	1.205	1.21	398500	1.21	down	down	correct
LUMN.US	Lumen Technologies Inc	20260911	7	7.27	6.925	6.94	16671010	6.94	down	down	correct
LUV.US	Southwest Airlines Co	20260911	39.67	39.67	39.01	39.24	5380316	39.24	down	down	correct
LVS.US	Las Vegas Sands Corp	20260911	42.82	43.1	42.5	42.83	3985000	42.83	up	up	correct
LW.US	Lamb Weston Holdings Inc	20260911	47.67	47.94	46.82	47.85	1387700	47.85	up	up	correct
LXFR.US	Luxfer Holdings PLC	20260911	17.3	17.32	17.27	17.3	548800	17.3
LXP.US	PC	20260911	49.25	49.41	49.19	49.3	17439	49.3	up	up	correct
LXU.US	LSB Industries Inc	20260911	11.5	11.73	11.47	11.58	1042100	11.58	up	up	correct
LYB.US	LyondellBasell Industries N.V	20260911	63.74	65.75	63.44	63.69	3982500	63.69	down	down	correct
LYG.US	Lloyds Banking Group plc	20260911	6	6.02	5.93	6.01	13652700	6.01	up	up	correct
LYV.US	Live Nation Entertainment Inc	20260911	174.37	174.37	168.04	170.15	2044900	170.15	down	down	correct
LZB.US	La	20260911	31.15	31.36	30.45	30.64	590200	30.64	down	down	correct
M.US	Macy's Inc	20260911	20.71	22.12	20.63	22.08	10299600	21.8923	up	up	correct
MA.US	Mastercard Incorporated	20260911	568.88	572.68	564.25	569.19	2049300	569.19	up	up	correct
MAA.US	PI	20260911	51.15	51.15	51	51.1	1075	50.0365	down	down	correct
MAC.US	The Macerich Company	20260911	22.86	22.95	22.61	22.61	2286700	22.44	down	down	correct
MAIN.US	Main Street Capital Corporation	20260911	56.25	56.35	55.9	56.22	328900	55.9198	down	up	incorrect
MAN.US	ManpowerGroup Inc	20260911	57.13	57.74	55.5	56.46	667400	56.46	down	up	incorrect
MANU.US	Manchester United plc	20260911	20.25	20.25	19.92	20.05	227600	20.05	down	down	correct
MAS.US	Masco Corporation	20260911	68.66	68.76	67.55	68.52	2651800	68.52	down	down	correct
MATX.US	Matson Inc	20260911	229.61	232.42	228.72	230.18	248500	230.18	up	up	correct
MAX.US	MediaAlpha Inc	20260911	11.79	11.85	11.54	11.65	954756	11.65	down	up	incorrect
MBI.US	MBIA Inc	20260911	4.67	4.69	4.6	4.64	385900	4.64	down	down	correct
MC.US	Moelis & Company	20260911	65.38	65.5889	63.5	64.03	1134287	64.03	down	up	incorrect
MCB.US	Metropolitan Bank Holding Corp	20260911	91.66	91.66	89.74	90.79	82300	90.79	down	down	correct
MCD.US	McDonald's Corporation	20260911	253.98	254.73	252.15	252.53	4096800	252.53	down	down	correct
MCI.US	Barings Corporate Investors	20260911	19.69	19.85	19.26	19.54	99300	19.54	down	down	correct
MCK.US	McKesson Corporation	20260911	888.37	893.92	874.31	881.51	888800	881.51	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20260911	5.64	5.66	5.59	5.6	30700	5.5395	down	down	correct
MCO.US	Moody's Corporation	20260911	472.32	475.5	467.36	474.95	773400	474.95	up	down	incorrect
MCS.US	The Marcus Corporation	20260911	27.46	27.46	26.96	27.14	203400	27.14	down	down	correct
MCY.US	Mercury General Corporation	20260911	103.77	103.82	101.62	102.34	245100	102.34	down	down	correct
MD.US	MEDNAX Inc	20260911	27.11	27.22	26.64	26.77	516900	26.77	down	down	correct
MDT.US	Medtronic plc	20260911	93	93	90.26	90.96	5408000	90.2201	down	down	correct
MDU.US	MDU Resources Group Inc	20260911	19.39	19.42	19.09	19.2	1485700	19.2	down	down	correct
MEC.US	Mayville Engineering Company Inc	20260911	19.29	19.59	18.99	19.1	266100	19.1	down	down	correct
MED.US	Medifast Inc	20260911	12.1	12.226	11.94	12.04	75741	12.04	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20260911	14.7	14.775	14.55	14.57	89500	14.4393	down	down	correct
MEI.US	Methode Electronics Inc	20260911	13.91	14.66	13.71	14.65	585300	14.65	up	up	correct
MER.US	PK	20260911	24.5	24.59	24.5	24.57	136903	24.57	up	up	correct
MET.US	PF	20260911	17.4	17.5499	17.23	17.31	108881	17.31	down	down	correct
MFA.US	PC	20260911	22.57	22.775	22.56	22.67	94916	22.67	up	up	correct
MFC.US	Manulife Financial Corporation	20260911	43.86	44	43	43.49	921100	43.49	down	down	correct
MFG.US	Mizuho Financial Group Inc	20260911	11.34	11.49	11.34	11.45	4045500	11.45	up	up	correct
MFM.US	MFS Municipal Income Trust	20260911	5.11	5.19	5.11	5.18	461800	5.1496	up	up	correct
MG.US	Mistras Group Inc	20260911	19.56	19.99	19.43	19.81	231100	19.81	up	up	correct
MGA.US	Magna International Inc	20260911	66.2	66.55	65.62	66.13	849400	66.13	down	down	correct
MGF.US	MFS Government Markets Income Trust	20260911	2.76	2.78	2.76	2.77	32800	2.7499	up	up	correct
MGM.US	MGM Resorts International	20260911	40.825	41.2	39.89	39.89	2244134	39.89	down	down	correct
MGR.US	Affiliated Managers Group Inc	20260911	19.63	19.99	19.63	19.83	32800	19.83	up	up	correct
MGRB.US	MGRB	20260911	16.04	16.24	15.967	16.145	9600	16.145	up	up	correct
MGRD.US	MGRD	20260911	14.47	14.59	14.461	14.54	211500	14.54	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20260911	27.7	28.08	27.37	27.75	3681600	27.75	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20260911	11.11	11.12	11.02	11.07	489800	11.0097	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20260911	6.58	6.66	6.48	6.53	101900	6.4955	down	down	correct
MHK.US	Mohawk Industries Inc	20260911	126.2	129.25	125.05	126.79	1027800	126.79	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20260911	9.6	9.6	9.6	9.6	0	9.6
MHNC.US	Maiden Holdings North America Ltd	20260911	11.18	11.29	11.14	11.14	2100	11.14	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20260911	13.65	13.66	13.5	13.61	5300	13.61	down	down	correct
MIN.US	MFS Intermediate Income Trust	20260911	2.37	2.37	2.33	2.33	482000	2.3102	down	down	correct
MIR.US	Mirion Technologies Inc	20260911	15.84	16.32	15.84	15.98	2604800	15.98	up	up	correct
MITT.US	PC	20260911	25.02	25.03	24.9561	24.96	4849	24.96	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20260911	12.34	12.43	12.23	12.24	68500	12.185	down	down	correct
MKC.US	V	20260911	57.6	59.99	55.84	56.53	37000	56.53	down	down	correct
MKL.US	Markel Corporation	20260911	1793	1793.39	1769.4301	1784.1801	47000	1784.1801	down	down	correct
MLI.US	Mueller Industries Inc	20260911	61.15	61.15	60.22	60.48	1499187	60.48	down	down	correct
MLM.US	Martin Marietta Materials Inc	20260911	508.21	512.27	503.07	509.96	711400	509.96	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20260911	15.84	16.45	15.84	16.29	9900	16.29	up	up	correct
MLR.US	Miller Industries Inc	20260911	55.13	55.3	53.625	54.72	93708	54.72	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20260911	14.45	14.59	14.43	14.52	51000	14.4515	up	up	correct
MMI.US	Marcus & Millichap Inc	20260911	31.41	31.54	31	31.27	106300	31.0175	down	down	correct
MMM.US	3M Company	20260911	164.36	165.37	162.55	164.97	3285600	164.97	up	up	correct
MMS.US	Maximus Inc	20260911	56.67	57.42	55.97	56.92	453700	56.92	up	down	incorrect
MMT.US	MFS Multimarket Income Trust	20260911	4.39	4.43	4.32	4.32	145900	4.2805	down	up	incorrect
MMU.US	Western Asset Managed Municipals Fund Inc	20260911	9.63	9.66	9.59	9.63	182300	9.5736
MNSO.US	MINISO Group Holding Limited	20260911	9.17	9.175	9.045	9.07	695000	9.07	down	down	correct
MO.US	Altria Group Inc	20260911	69.2	69.66	68.62	68.98	6356000	67.8956	down	down	correct
MOD.US	Modine Manufacturing Company	20260911	182.11	192.8	180.99	189.3	1046000	189.3	up	up	correct
MOG.US	A	20260911	374.1	374.65	361.72	367.02	274500	367.02	down	down	correct
MOGU.US	MOGU Inc	20260911	1.81	1.88	1.81	1.88	600	1.88	up	up	correct
MOH.US	Molina Healthcare Inc	20260911	202.32	204.77	199.53	204.23	502986	204.23	up	up	correct
MOS.US	The Mosaic Company	20260911	25.43	25.98	25.05	25.19	6513500	25.19	down	down	correct
MOV.US	Movado Group Inc	20260911	32.95	33.1425	32.54	32.75	134439	32.75	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20260911	10.36	10.46	10.36	10.4	21500	10.3517	up	up	correct
MPC.US	Marathon Petroleum Corporation	20260911	394.99	409.11	394.24	395.93	2357900	395.93	up	up	correct
MPLX.US	MPLX LP	20260911	59.68	60.21	59.59	59.84	666800	59.84	up	up	correct
MPV.US	Barings Participation Investors	20260911	16.94	17.24	16.75	17.2	32800	17.2	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20260911	10.57	10.6729	10.54	10.6	637166	10.5418	up	up	correct
MRK.US	Merck & Co. Inc	20260911	145.52	145.9	143.68	143.93	8678200	143.0854	down	down	correct
MS.US	PL	20260911	18.48	18.565	18.3	18.41	27989	18.41	down	up	incorrect
MSA.US	MSA Safety Incorporated	20260911	183.17	184.28	181.59	182.18	151100	182.18	down	up	incorrect
MSB.US	Mesabi Trust	20260911	22.36	22.89	22.33	22.73	27200	22.73	up	up	correct
MSC.US	Studio City International Holdings Limited	20260911	1.77	1.77	1.75	1.77	1400	1.77
MSCI.US	MSCI Inc	20260911	552.56	556.51	545.7	554.61	425400	554.61	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20260911	7.23	7.24	7.16	7.17	31300	7.17	down	down	correct
MSI.US	Motorola Solutions Inc	20260911	467.88	470.99	465.93	466.16	690800	464.9577	down	up	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20260911	121.59	123.05	119.88	120.51	610900	120.51	down	up	incorrect
MT.US	ArcelorMittal	20260911	75.42	75.48	74.12	74.51	898400	74.51	down	up	incorrect
MTB.US	M&T Bank Corporation	20260911	241	241.44	237.25	239.83	802100	239.83	down	down	correct
MTD.US	Mettler	20260911	1294.03	1302.85	1286.66	1293.52	96700	1293.52	down	down	correct
MTDR.US	Matador Resources Company	20260911	61.06	61.69	60.42	61.05	1526500	61.05	down	down	correct
MTG.US	MGIC Investment Corporation	20260911	31.08	31.21	30.68	30.74	1665900	30.74	down	down	correct
MTH.US	Meritage Homes Corporation	20260911	63.31	64.31	62.45	64.22	833221	63.7449	up	up	correct
MTN.US	Vail Resorts Inc	20260911	134	141.32	134	140.09	1630500	140.09	up	up	correct
MTR.US	Mesa Royalty Trust	20260911	2.49	2.58	2.42	2.45	8600	2.45	down	down	correct
MTRN.US	Materion Corporation	20260911	256.7	259.53	254.22	257.51	273300	257.51	up	up	correct
MTW.US	The Manitowoc Company Inc	20260911	21.06	21.06	20.64	20.78	508610	20.78	down	down	correct
MTX.US	Minerals Technologies Inc	20260911	70.14	70.94	68.7	68.81	160100	68.81	down	down	correct
MTZ.US	MasTec Inc	20260911	235.26	241.75	234.39	240.41	722600	240.41	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20260911	9.75	9.82	9.74	9.81	308200	9.7538	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20260911	10.4	10.4	10.29	10.32	634500	10.2658	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20260911	23.9	23.98	23.74	23.89	3409700	23.89	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20260911	11.93	11.95	11.86	11.89	168700	11.8363	down	down	correct
MUR.US	Murphy Oil Corporation	20260911	38.35	38.65	37.99	38.5	1471700	38.5	up	up	correct
MUSA.US	Murphy USA Inc	20260911	523.18	529.89	516.98	523.58	167900	523.58	up	up	correct
MUX.US	McEwen Mining Inc	20260911	20	20.03	19.21	19.53	1407000	19.53	down	down	correct
MWA.US	Mueller Water Products Inc	20260911	24.02	24.09	23.77	23.94	1249300	23.94	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20260911	3	3.05	2.94	2.95	365900	2.95	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20260911	13.32	13.32	13.32	13.32	0	13.32
MXF.US	The Mexico Fund Inc	20260911	21.31	21.72	21.26	21.32	33700	21.32	up	up	correct
MXL.US	MaxLinear Inc	20260911	70.96	76.24	69.42	74.57	2637500	74.57	up	up	correct
MYE.US	Myers Industries Inc	20260911	30.5	30.86	29.76	30.01	208000	29.8811	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20260911	10.29	10.33	10.26	10.33	395200	10.2736	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20260911	9.19	9.3	9.19	9.24	555200	9.1888	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20260911	11	11.07	10.93	11.07	1137600	10.9988	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20260911	11.03	11.05	10.84	11.02	1872100	10.9485	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20260911	10.47	10.54	10.45	10.47	147800	10.4015
NAT.US	Nordic American Tankers Limited	20260911	7.19	7.5	7.15	7.46	5671600	7.46	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20260911	12.03	12.13	11.85	11.89	17500	11.8277	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20260911	15.2	15.33	15.13	15.16	35000	15.0624	down	up	incorrect
NBHC.US	National Bank Holdings Corporation	20260911	42	42.16	41.44	41.76	353600	41.76	down	up	incorrect
NBR.US	Nabors Industries Ltd	20260911	89.46	91.57	89.46	90.6	162500	90.6	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20260911	15.55	15.55	15.38	15.42	81800	15.2991	down	down	correct
NC.US	NACCO Industries Inc	20260911	40.46	40.67	39.69	39.7	8600	39.7	down	up	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20260911	8.9	8.91	8.83	8.88	55900	8.8498	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20260911	14.89	15.03	14.7	14.82	15583000	14.82	down	down	correct
NCV.US	PA	20260911	19.72	19.85	19.72	19.75	3600	19.3981	up	up	correct
NCZ.US	PA	20260911	19.35	19.3801	19.2	19.2	2689	18.858	down	up	incorrect
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20260911	9.45	9.65	9.37	9.44	285600	9.3804	down	down	correct
NE.US	Noble Corporation	20260911	45.36	46.152	44.69	45.28	1285000	45.28	down	down	correct
NEA.US	Nuveen AMT	20260911	10.83	10.94	10.8	10.85	1669900	10.7812	up	up	correct
NEM.US	Newmont Corporation	20260911	127.47	129.26	125.91	126.81	5554000	126.81	down	down	correct
NET.US	Cloudflare Inc	20260911	312.81	315.98	302.88	306.53	2435600	306.53	down	down	correct
NEU.US	NewMarket Corporation	20260911	879.49	889.36	871.75	887.08	96900	884.0576	up	up	correct
NEXA.US	Nexa Resources S.A	20260911	13.38	13.62	13.185	13.31	518400	13.31	down	down	correct
NFG.US	National Fuel Gas Company	20260911	82.5	82.99	80.87	81	527000	81	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20260911	15.6	15.7	15.57	15.7	171900	15.395	up	up	correct
NGG.US	National Grid plc	20260911	77.22	77.23	76.39	76.86	841900	76.86	down	up	incorrect
NGL.US	PC	20260911	25.71	25.71	25.71	25.71	0	25.71
NGS.US	Natural Gas Services Group Inc	20260911	36.84	38	36.62	37.87	132900	37.87	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20260911	28	29.04	27.96	28.56	222500	28.56	up	up	correct
NGVT.US	Ingevity Corporation	20260911	68.18	70.2	67.8	69.41	246700	69.41	up	up	correct
NHI.US	National Health Investors Inc	20260911	70.42	70.86	70.1	70.32	334300	70.32	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20260911	25.98	26.32	25.95	26	70300	25.42	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20260911	8.99	9.02	8.99	9.02	17200	8.9908	up	up	correct
NINE.US	Nine Energy Service Inc	20260911	10.37	10.71	10.02	10.51	75800	10.51	up	up	correct
NIO.US	NIO Inc	20260911	3.69	3.74	3.66	3.69	36645800	3.69
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20260911	17.81	17.97	17.53	17.84	913300	17.84	up	down	incorrect
NJR.US	New Jersey Resources Corporation	20260911	53.75	54	52.945	53.16	658434	52.651	down	down	correct
NKE.US	NIKE Inc	20260911	36.8	37.05	36.62	36.8	19974900	36.8
NKX.US	Nuveen California AMT	20260911	11.71	11.73	11.65	11.72	167700	11.6471	up	up	correct
NL.US	NL Industries Inc	20260911	7.1	7.19	6.88	7.01	26000	7.01	down	down	correct
NLY.US	PI	20260911	24.95	25	24.93	24.93	137852	24.93	down	down	correct
NMAI.US	Nuveen Multi	20260911	14.51	14.55	14.42	14.45	41200	14.3337	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20260911	9.65	9.74	9.61	9.67	304500	9.6009	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20260911	1.36	1.365	1.34	1.35	390800	1.35	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20260911	10.13	10.14	9.97	9.98	70300	9.9419	down	down	correct
NMM.US	Navios Maritime Partners L.P	20260911	92.22	92.87	91.77	92.35	204000	92.35	up	up	correct
NMR.US	Nomura Holdings Inc	20260911	10.85	10.94	10.82	10.86	884000	10.86	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20260911	10.43	10.51	10.43	10.495	83700	10.4323	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20260911	11.58	11.7	11.5	11.53	39900	11.4674	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20260911	9.59	9.61	9.53	9.6	986700	9.533	up	up	correct
NNI.US	Nelnet Inc	20260911	127.43	127.5	125.74	126.69	174800	126.69	down	down	correct
NNN.US	National Retail Properties Inc	20260911	44.05	44.05	43.55	43.87	1514400	43.87	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20260911	8	8	7.92	7.94	81100	7.91	down	down	correct
NOA.US	North American Construction Group Ltd	20260911	13.61	13.61	13.4	13.49	100600	13.49	down	up	incorrect
NOAH.US	Noah Holdings Limited	20260911	8.15	8.19	8.01	8.14	125500	8.14	down	up	incorrect
NOC.US	Northrop Grumman Corporation	20260911	522	523.0137	515.245	518.97	588207	518.97	down	down	correct
NOK.US	Nokia Corporation	20260911	10.82	11.17	10.71	11.13	86733820	11.13	up	up	correct
NOMD.US	Nomad Foods Limited	20260911	11.18	11.19	10.945	10.98	986200	10.98	down	down	correct
NOV.US	NOV Inc	20260911	21.39	21.55	20.78	21.1	3385500	21.1	down	down	correct
NOW.US	ServiceNow Inc	20260911	130.5	134.45	130.39	132.53	10729980	132.53	up	up	correct
NP.US	Neenah Inc	20260911	31.14	31.82	31.045	31.6	379500	31.6	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20260911	9.75	9.775	9.72	9.72	64800	9.6295	down	down	correct
NPK.US	National Presto Industries Inc	20260911	149.74	154.79	149.35	154.28	90900	154.28	up	up	correct
NPO.US	EnPro Industries Inc	20260911	300.02	301.89	294.34	300.49	152500	300.49	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20260911	10	10.07	9.94	9.97	78500	9.9075	down	down	correct
NREF.US	PA	20260911	25.05	25.3801	25.01	25.1	1839	25.1	up	up	correct
NRG.US	NRG Energy Inc	20260911	113.59	114.99	112.17	113.46	1552000	113.46	down	down	correct
NRK.US	Nuveen New York AMT	20260911	9.89	9.96	9.86	9.94	281300	9.8742	up	up	correct
NRP.US	Natural Resource Partners L.P	20260911	110.64	111.95	110.64	111.1	10300	111.1	up	up	correct
NRT.US	North European Oil Royalty Trust	20260911	9.12	9.24	9.1	9.1	7500	9.1	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20260911	20.4	21.033	20.4	20.43	7400	20.43	up	up	correct
NSC.US	Norfolk Southern Corporation	20260911	326.01	326.33	320.27	320.27	846200	320.27	down	up	incorrect
NSP.US	Insperity Inc	20260911	49.61	50.19	48.79	49.69	298400	49.69	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20260911	60.5	60.595	59.52	60.24	119293	60.24	down	down	correct
NTR.US	Nutrien Ltd	20260911	78.05	79.65	77.98	78.45	2443800	78.45	up	up	correct
NTST.US	NETSTREIT Corp	20260911	19.78	19.865	19.465	19.64	1000748	19.64	down	down	correct
NUE.US	Nucor Corporation	20260911	258.31	259.82	252.57	259.43	844800	259.43	up	down	incorrect
NUS.US	Nu Skin Enterprises Inc	20260911	4.98	4.98	4.82	4.85	421600	4.85	down	up	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20260911	8.7	8.72	8.66	8.72	579000	8.6867	up	down	incorrect
NUVB.US	WS	20260911	6.36	6.39	5.95	6.07	4318563	6.07	down	down	correct
NUW.US	Nuveen AMT	20260911	13.51	13.62	13.44	13.49	122900	13.4406	down	down	correct
NVG.US	Nuveen AMT	20260911	11.62	11.67	11.53	11.62	945100	11.5406
NVGS.US	Navigator Holdings Ltd	20260911	23.09	23.27	22.8	23.13	246800	23.13	up	up	correct
NVR.US	NVR Inc	20260911	6150.2998	6191.9702	6062.5801	6160.7598	37200	6160.7598	up	up	correct
NVS.US	Novartis AG	20260911	139.31	139.55	137	137.16	2353100	137.16	down	down	correct
NVST.US	Envista Holdings Corporation	20260911	26.32	26.32	25.215	25.55	3987700	25.55	down	down	correct
NVT.US	nVent Electric plc	20260911	157.78	163	157.78	162.38	1722964	162.38	up	up	correct
NWG.US	NatWest Group plc	20260911	18.87	18.94	18.68	18.89	2469200	18.89	up	up	correct
NWN.US	Northwest Natural Holding Company	20260911	49.45	49.5	48.32	48.44	224000	48.44	down	down	correct
NX.US	Quanex Building Products Corporation	20260911	21.79	21.97	21.24	21.57	597700	21.4878	down	down	correct
NXDT.US	P	20260911	13.08	13.08	13.08	13.08	437	12.74
NXP.US	Nuveen Select Tax	20260911	13.85	13.86	13.71	13.75	322100	13.6956	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20260911	22.91	22.93	22.29	22.79	548400	22.2619	down	up	incorrect
NYC.US	New York City REIT Inc	20260911	6.23	6.35	6.2	6.2	4283	6.2	down	up	incorrect
NYT.US	The New York Times Company	20260911	66.8	67.07	65.75	66.88	1402100	66.88	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20260911	11.55	11.74	11.52	11.52	914900	11.4399	down	up	incorrect
O.US	Realty Income Corporation	20260911	59.69	59.85	59.18	59.5	6398100	59.5	down	up	incorrect
OAK.US	PB	20260911	20.09	20.09	19.95	20	16913	20	down	up	incorrect
OC.US	Owens Corning	20260911	128.42	132.38	128.02	131.9	1582900	131.9	up	down	incorrect
ODC.US	Oil	20260911	87.5	87.5	85.03	86.54	116275	86.54	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20260911	5.85	5.85	5.68	5.8	354500	5.8	down	down	correct
OFG.US	OFG Bancorp	20260911	53.08	53.08	52.04	52.66	256400	52.66	down	down	correct
OGE.US	OGE Energy Corp	20260911	47.04	47.04	46.37	46.55	1610110	46.55	down	down	correct
OGN.US	Organon & Co	20260911	13.65	13.65	13.63	13.64	1728200	13.64	down	down	correct
OGS.US	ONE Gas Inc	20260911	78.61	78.61	77.2	77.34	550980	77.34	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20260911	47.85	47.85	46.71	46.99	3068000	46.99	down	down	correct
OI.US	O	20260911	6.76	6.78	6.5	6.53	3014300	6.53	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20260911	5.9	5.9	5.82	5.85	129200	5.821	down	down	correct
OII.US	Oceaneering International Inc	20260911	50.88	51.4	50.51	51.09	1142300	51.09	up	up	correct
OIS.US	Oil States International Inc	20260911	8.66	8.73	8.48	8.69	401600	8.69	up	up	correct
OKE.US	ONEOK Inc	20260911	96.06	97.19	95.47	96.62	2810600	96.62	up	up	correct
OLN.US	Olin Corporation	20260911	17.51	17.69	17.11	17.2	2378700	17.2	down	down	correct
OLP.US	One Liberty Properties Inc	20260911	23.3	23.66	23.08	23.2	67700	23.2	down	up	incorrect
OMC.US	Omnicom Group Inc	20260911	79.87	80.04	78.42	79.01	1952100	78.2058	down	up	incorrect
OMF.US	OneMain Holdings Inc	20260911	62.99	63.29	62.07	62.75	716900	62.75	down	up	incorrect
ONON.US	On Holding AG	20260911	27.43	27.97	27.2	27.41	7516900	27.41	down	down	correct
ONTO.US	Onto Innovation Inc	20260911	274	282.08	272	281.26	796700	281.26	up	up	correct
OOMA.US	Ooma Inc	20260911	22.75	23.17	22.68	22.77	435400	22.77	up	up	correct
OPFI.US	WS	20260911	7.69	8.065	7.69	7.98	978420	7.98	up	down	incorrect
OPY.US	Oppenheimer Holdings Inc	20260911	125.44	125.44	121.58	123.29	93500	123.29	down	up	incorrect
OR.US	Osisko Gold Royalties Ltd	20260911	36.35	36.62	35.67	36.03	1135900	36.03	down	up	incorrect
ORA.US	Ormat Technologies Inc	20260911	96.66	97.25	92.67	94.89	946500	94.89	down	up	incorrect
ORC.US	Orchid Island Capital Inc	20260911	6.39	6.4	6.29	6.33	5134200	6.33	down	down	correct
ORCL.US	Oracle Corporation	20260911	164.43	166	149.84	150.28	80438600	150.28	down	down	correct
ORI.US	Old Republic International Corporation	20260911	41.22	41.28	40.59	40.96	859400	40.96	down	down	correct
ORN.US	Orion Group Holdings Inc	20260911	9.21	9.4	9.15	9.36	439100	9.36	up	up	correct
OSCR.US	Oscar Health Inc	20260911	33.04	34.23	32.58	32.77	7098500	32.77	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20260911	5	5.07	4.81	4.84	440700	4.84	down	down	correct
OSK.US	Oshkosh Corporation	20260911	150	150.02	145.67	145.85	441200	145.85	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20260911	28.58	28.79	28.4	28.62	1179800	28.62	up	up	correct
OVV.US	Ovintiv Inc	20260911	63.76	64.05	62.79	63.69	2774800	63.3977	down	down	correct
OXM.US	Oxford Industries Inc	20260911	31.24	32.11	30.3	31.53	761000	31.53	up	up	correct
OXY.US	Occidental Petroleum Corporation	20260911	61.04	61.49	60.5	61.46	7798000	61.46	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20260911	47.93	47.978	47.51	47.525	12343	47.525	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20260911	206.19	206.19	201.94	203.46	58000	203.46	down	down	correct
PACK.US	Ranpak Holdings Corp	20260911	4.1	4.1	3.91	3.95	452000	3.95	down	down	correct
PAG.US	Penske Automotive Group Inc	20260911	218.5	219.15	215.77	215.91	414300	215.91	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20260911	10.11	10.315	10.045	10.12	2852500	9.8254	up	down	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20260911	11.72	11.75	11.68	11.71	21700	11.6568	down	up	incorrect
PAM.US	Pampa Energía S.A	20260911	88.83	88.83	86.01	86.53	271100	86.53	down	up	incorrect
PAR.US	PAR Technology Corporation	20260911	17.77	18.01	17.39	18	687000	18	up	down	incorrect
PARR.US	Par Pacific Holdings Inc	20260911	83.1	86.97	83.1	84.65	549000	84.65	up	down	incorrect
PATH.US	UiPath Inc	20260911	13.85	14.465	13.74	13.75	41791957	13.75	down	up	incorrect
PAY.US	Paymentus Holdings Inc	20260911	36.49	36.892	35.59	36.38	741000	36.38	down	up	incorrect
PAYC.US	Paycom Software Inc	20260911	216.14	220.31	216.05	218.91	557700	218.91	up	up	correct
PB.US	Prosperity Bancshares Inc	20260911	72.49	72.72	70.81	71.35	757700	70.7513	down	down	correct
PBA.US	Pembina Pipeline Corporation	20260911	48.1	48.53	47.47	47.81	637400	47.2833	down	down	correct
PBF.US	PBF Energy Inc	20260911	77.55	82.61	77.17	78.3	2960900	78.3	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20260911	47.68	47.75	46.48	46.95	495600	46.95	down	down	correct
PBI.US	Pitney Bowes Inc	20260911	17.14	17.24	16.925	17.06	1250992	17.06	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20260911	21.21	21.35	20.93	21.2	18240000	21.2	down	down	correct
PBT.US	Permian Basin Royalty Trust	20260911	35.35	35.71	35	35.45	93500	35.45	up	up	correct
PCF.US	High Income Securities Fund	20260911	5.48	5.5	5.46	5.48	75800	5.4209
PCG.US	PG&E Corporation	20260911	14.15	14.24	13.74	13.8	26757700	13.8	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20260911	48.2621	48.2621	48.2621	48.2621	20	48.2621
PCM.US	PCM Fund Inc	20260911	5.16	5.25	5.08	5.1	257500	5.1	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20260911	11.45	11.48	11.35	11.4	567800	11.4	down	down	correct
PCOR.US	Procore Technologies Inc	20260911	53.05	53.94	52.635	53.26	3179000	53.26	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20260911	8.39	8.42	8.35	8.36	112000	8.36	down	down	correct
PD.US	PagerDuty Inc	20260911	13.63	14.18	13.59	14.09	1307719	14.09	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20260911	14.85	14.88	14.69	14.76	5467300	14.76	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20260911	9.52	9.58	9.44	9.57	753900	9.57	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20260911	12.4	12.73	12.34	12.36	984600	12.36	down	down	correct
PDS.US	Precision Drilling Corporation	20260911	88.08	90.09	88.08	89.77	146900	89.77	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20260911	12.21	12.28	12.13	12.13	107900	12.13	down	down	correct
PEB.US	PG	20260911	19.94	19.94	19.8143	19.8143	14990	19.8143	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20260911	73.1	73.16	72.14	72.39	2093300	72.39	down	down	correct
PEN.US	Penumbra Inc	20260911	318.54	318.54	317.585	317.73	152618	317.73	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20260911	29.02	29.47	29.02	29.33	46200	29.33	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20260911	11.24	11.24	11.1	11.12	34700	11.0496	down	down	correct
PFE.US	Pfizer Inc	20260911	27.8	27.85	27.42	27.72	25557200	27.72	down	down	correct
PFGC.US	Performance Food Group Company	20260911	95.35	95.42	93.94	93.94	1054200	93.94	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20260911	15.1	15.307	15.006	15.15	109100	15.15	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20260911	7.34	7.38	7.26	7.33	373200	7.33	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20260911	6.73	6.74	6.62	6.64	788000	6.64	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20260911	8.96	8.98	8.96	8.96	18500	8.9026
PFS.US	Provident Financial Services Inc	20260911	23.56	23.62	23	23.3	766493	23.3	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20260911	70.67	71.47	70	70.36	329600	70.36	down	down	correct
PG.US	The Procter & Gamble Company	20260911	143.72	145.49	143.55	145.27	11526600	145.27	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20260911	8.48	8.54	8.45	8.51	38500	8.51	up	up	correct
PGR.US	The Progressive Corporation	20260911	218.36	218.36	214.855	217.62	1643535	217.62	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20260911	9.55	9.6	9.5	9.58	22500	9.4743	up	up	correct
PH.US	Parker	20260911	948.2	956.18	940.94	950.23	345600	950.23	up	down	incorrect
PHG.US	Koninklijke Philips N.V	20260911	24.79	24.83	24.49	24.59	765400	24.59	down	up	incorrect
PHI.US	PLDT Inc	20260911	18.25	18.53	18.13	18.49	114900	18.49	up	down	incorrect
PHK.US	PIMCO High Income Fund	20260911	4.4	4.42	4.34	4.36	2103300	4.36	down	down	correct
PHM.US	PulteGroup Inc	20260911	118.21	118.65	116.65	118.26	1265200	118.0015	up	up	correct
PHR.US	Phreesia Inc	20260911	10.12	10.34	10.02	10.31	526800	10.31	up	up	correct
PII.US	Polaris Inc	20260911	58.86	59.67	58.35	58.51	575800	58.51	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20260911	3.1	3.12	3.07	3.08	16100	3.0579	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20260911	18.52	18.6	18.27	18.31	133321	18.31	down	down	correct
PINS.US	Pinterest Inc	20260911	19.03	19.11	18.6	19.05	13763900	19.05	up	up	correct
PIPR.US	Piper Sandler Companies	20260911	77.62	78.4	75.71	76.43	569100	76.43	down	down	correct
PJT.US	PJT Partners Inc	20260911	174.17	174.17	163.18	163.21	486800	163.21	down	down	correct
PK.US	Park Hotels & Resorts Inc	20260911	15.38	15.66	15.275	15.28	2115200	15.28	down	down	correct
PKE.US	Park Aerospace Corp	20260911	30.71	32.11	30.4723	31.76	304597	31.76	up	up	correct
PKG.US	Packaging Corporation of America	20260911	235.43	236.17	233.3	234.4	876500	232.8927	down	down	correct
PKX.US	POSCO	20260911	62.51	62.99	62.47	62.94	191300	62.94	up	up	correct
PLD.US	Prologis Inc	20260911	135.8	136.28	134.6501	135.75	2375448	134.6807	down	down	correct
PLNT.US	Planet Fitness Inc	20260911	51	51.385	50.26	50.75	1459200	50.75	down	down	correct
PLOW.US	Douglas Dynamics Inc	20260911	41.13	41.26	40.15	40.24	116400	39.944	down	down	correct
PLTR.US	Palantir Technologies Inc	20260911	168.1	168.61	165.4	167.23	15410400	167.23	down	down	correct
PM.US	Philip Morris International Inc	20260911	191.34	194.82	190.56	191.06	5320900	191.06	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20260911	7.02	7.06	6.98	7.01	482100	7.01	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20260911	5.92	5.96	5.91	5.94	154400	5.906	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20260911	9.78	9.81	9.73	9.76	57900	9.7071	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20260911	9.23	9.3	9.15	9.17	1129400	9.17	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20260911	245.78	246.96	241.82	244.24	1068000	244.24	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20260911	6.55	6.61	6.52	6.53	74500	6.53	down	down	correct
PNR.US	Pentair plc	20260911	57.6	57.79	56.4	56.58	1991700	56.58	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20260911	97.35	98	96.03	96.1	857965	96.1	down	down	correct
POR.US	Portland General Electric Company	20260911	49.1	49.1	48.16	48.24	689200	47.6695	down	down	correct
POST.US	Post Holdings Inc	20260911	80.47	80.78	79.64	80.19	557400	80.19	down	up	incorrect
PPG.US	PPG Industries Inc	20260911	106.67	107.96	105.44	105.5	1600100	105.5	down	down	correct
PPL.US	PPL Corporation	20260911	34.46	34.46	34.03	34.08	5600700	34.08	down	down	correct
PPT.US	Putnam Premier Income Trust	20260911	3.32	3.34	3.31	3.31	146200	3.2841	down	down	correct
PRG.US	PROG Holdings Inc	20260911	37.68	37.68	36.57	36.96	510400	36.96	down	down	correct
PRGO.US	Perrigo Company plc	20260911	13.57	13.76	13.5	13.66	1828700	13.66	up	up	correct
PRI.US	Primerica Inc	20260911	292.69	294.03	289.45	292.44	169300	292.44	down	down	correct
PRLB.US	Proto Labs Inc	20260911	81.38	82	80.92	81.98	102600	81.98	up	up	correct
PRS.US	Prudential Financial Inc	20260911	20.22	20.52	20.13	20.17	46000	20.17	down	down	correct
PRT.US	PermRock Royalty Trust	20260911	2.14	2.14	2.02	2.07	33900	2.07	down	down	correct
PRU.US	Prudential Financial Inc	20260911	120	120.27	117.44	119.24	1173900	119.24	down	down	correct
PSA.US	Public Storage	20260911	296.85	297.77	293.15	296.5	683100	293.4888	down	down	correct
PSEC.US	PA	20260911	16.15	16.15	15.59	15.825	1362	15.825	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20260911	18.92	18.92	18.8	18.81	27300	18.81	down	down	correct
PSN.US	Parsons Corporation	20260911	45.99	46.48	44.81	45.75	1471000	45.75	down	down	correct
PSO.US	Pearson plc	20260911	15.69	15.8	15.6	15.69	625300	15.69
PSTL.US	Postal Realty Trust Inc	20260911	23.12	23.29	22.93	23.2	205300	23.2	up	up	correct
PSX.US	Phillips 66	20260911	258.63	265.43	258.5	259.47	2581100	259.47	up	up	correct
PTA.US	Cohen & Steers Tax	20260911	17.85	17.93	17.8	17.81	250600	17.81	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20260911	11.52	11.55	11.4	11.43	2078200	11.43	down	down	correct
PUK.US	Prudential plc	20260911	26.81	26.82	26.59	26.68	794000	26.68	down	down	correct
PUMP.US	ProPetro Holding Corp	20260911	11.57	11.87	11.34	11.45	3963400	11.45	down	down	correct
PVH.US	PVH Corp	20260911	70.39	71.19	69.43	70.64	873200	70.64	up	up	correct
PVL.US	Permianville Royalty Trust	20260911	1.86	1.89	1.86	1.87	29800	1.87	up	up	correct
PWR.US	Quanta Services Inc	20260911	627.22	653.87	624.34	650.58	941000	650.58	up	up	correct
PYT.US	PPLUS Trust Series GSC	20260911	23.77	23.77	23.77	23.77	600	23.77
QGEN.US	QIAGEN N.V	20260911	42.58	42.65	42.02	42.5	1107800	42.5	down	down	correct
QSR.US	Restaurant Brands International Inc	20260911	76.98	77.26	76.03	76.96	3210500	76.2775	down	down	correct
QTWO.US	Q2 Holdings Inc	20260911	60.96	61.33	59.6101	60.89	365931	60.89	down	down	correct
R.US	Ryder System Inc	20260911	244.43	245.96	240.64	243.3	199700	243.3	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20260911	12.24	12.26	12.18	12.18	192500	12.18	down	down	correct
RACE.US	Ferrari N.V	20260911	411.68	414.71	411.12	413.78	257200	413.78	up	down	incorrect
RAMP.US	LiveRamp Holdings Inc	20260911	37.78	37.81	37.6	37.6	1492900	37.6	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20260911	81.73	83.94	81.25	83.6	2213100	83.6	up	down	incorrect
RBC.US	Regal Beloit Corporation	20260911	483.53	496.75	478.92	494.83	359600	494.83	up	up	correct
RBLX.US	Roblox Corporation	20260911	45.3	46.5	45.19	45.5	6353466	45.5	up	up	correct
RC.US	Ready Capital Corporation	20260911	1.7	1.7	1.63	1.64	814800	1.64	down	down	correct
RCI.US	Rogers Communications Inc	20260911	36.47	36.53	35.94	36.21	832800	36.21	down	down	correct
RCL.US	Royal Caribbean Group	20260911	264	264.3	259.84	260.14	1568500	258.6033	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20260911	5.02	5.05	4.89	5.03	338300	5.03	up	up	correct
RCUS.US	Arcus Biosciences Inc	20260911	26.5	26.58	24.315	24.59	4276600	24.59	down	down	correct
RDN.US	Radian Group Inc	20260911	36.45	36.5	35.53	35.62	1317800	35.62	down	down	correct
RDW.US	Redwire Corp	20260911	10.855	11.21	10.59	10.62	11989900	10.62	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20260911	11.92	12.03	11.89	11.9	3143800	11.9	down	down	correct
RELX.US	RELX PLC	20260911	33.7	33.88	33.38	33.8	5008800	33.8	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20260911	4	4	3.9	3.97	517969	3.97	down	down	correct
RES.US	RPC Inc	20260911	6.46	6.55	6.4	6.45	1645500	6.45	down	down	correct
REX.US	REX American Resources Corporation	20260911	42.16	42.56	41.2	41.62	156300	41.62	down	up	incorrect
REXR.US	Rexford Industrial Realty Inc	20260911	37.48	38.05	37.11	38.04	3224700	38.04	up	up	correct
REZI.US	Resideo Technologies Inc	20260911	19.11	19.21	18.77	19.11	2019198	19.11
RF.US	Regions Financial Corporation	20260911	30.3	30.4	29.68	30.13	7370600	30.13	down	up	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20260911	11	11.05	10.98	11.01	62700	11.01	up	up	correct
RFL.US	Rafael Holdings Inc	20260911	2.36	2.43	2.24	2.28	67500	2.28	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20260911	14.05	14.11	13.86	13.86	12900	13.7714	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20260911	12.79	12.82	12.63	12.65	32500	12.5691	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20260911	249.75	250.455	245.355	248.72	307320	248.72	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20260911	37.89	37.89	37.48	37.72	84152	37.72	down	down	correct
RGS.US	Regis Corporation	20260911	27.55	28.52	26.71	27.5	24100	27.5	down	down	correct
RGT.US	Royce Global Value Trust Inc	20260911	14.69	14.83	14.54	14.61	8600	14.61	down	down	correct
RH.US	RH	20260911	135.71	143	131.52	134.07	2227800	134.07	down	down	correct
RHI.US	Robert Half International Inc	20260911	37.69	38.12	37.11	37.68	1650700	37.68	down	up	incorrect
RHP.US	Ryman Hospitality Properties Inc	20260911	121.38	124.43	121.38	121.99	390400	121.99	up	down	incorrect
RIG.US	Transocean Ltd	20260911	5.77	5.83	5.59	5.67	34583700	5.67	down	up	incorrect
RIO.US	Rio Tinto Group	20260911	100.3	100.48	99.58	99.96	1410000	99.96	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20260911	10.7	10.8	10.7	10.77	89000	10.6368	up	up	correct
RJF.US	Raymond James Financial Inc	20260911	175.75	176.95	172	173.46	1042600	173.46	down	down	correct
RKT.US	Rocket Companies Inc	20260911	13.505	13.725	13.14	13.18	17688400	13.18	down	down	correct
RL.US	Ralph Lauren Corporation	20260911	340.61	342.84	331.85	339.09	641200	338.1263	down	down	correct
RLI.US	RLI Corp	20260911	61.17	61.17	59.79	60.48	500400	60.48	down	down	correct
RLJ.US	RLJ Lodging Trust	20260911	11.04	11.17	10.82	10.88	1745900	10.88	down	down	correct
RLX.US	RLX Technology Inc	20260911	1.79	1.805	1.76	1.77	2078400	1.77	down	down	correct
RM.US	Regional Management Corp	20260911	33.16	33.16	32.52	32.99	42000	32.99	down	down	correct
RMD.US	ResMed Inc	20260911	220.44	221.29	215.97	218.27	912300	218.27	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20260911	14.63	14.63	14.53	14.57	5900	14.4809	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20260911	13.92	13.97	13.81	13.85	22900	13.7643	down	down	correct
RMT.US	Royce Micro	20260911	13.48	13.6	13.43	13.44	150300	13.44	down	down	correct
RNG.US	RingCentral Inc	20260911	68.75	70.4	67.97	68.92	1043000	68.92	up	up	correct
RNGR.US	Ranger Energy Services Inc	20260911	17.06	17.35	16.865	17.35	107100	17.35	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20260911	19.65	19.74	19.63	19.67	90600	19.67	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20260911	329.07	330.12	322.97	324.99	182000	324.587	down	down	correct
ROG.US	Rogers Corporation	20260911	135	136.75	134.08	136.68	165800	136.68	up	up	correct
ROK.US	Rockwell Automation Inc	20260911	426.86	433.67	425.51	428.39	864522	428.39	up	up	correct
ROL.US	Rollins Inc	20260911	34.73	34.89	34.44	34.73	3265200	34.73
ROP.US	Roper Technologies Inc	20260911	388.65	389.46	383.71	388.52	570700	388.52	down	down	correct
RPM.US	RPM International Inc	20260911	100.98	100.98	99.72	100.21	921600	100.21	down	down	correct
RPT.US	RPT Realty	20260911	12.53	12.63	12.41	12.46	7500	12.46	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20260911	11.74	11.9	11.74	11.81	763800	11.81	up	up	correct
RRC.US	Range Resources Corporation	20260911	41.51	41.855	40.99	41.15	1976385	41.15	down	down	correct
RRX.US	Regal Beloit Corporation	20260911	160.2	163.44	159.02	162.29	820200	162.29	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20260911	394.38	397.22	386.38	394.21	293100	394.21	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20260911	14.48	14.48	14.46	14.47	5600	14.333	down	down	correct
RSG.US	Republic Services Inc	20260911	221.65	223.97	220.66	222.74	1341600	222.74	up	up	correct
RSI.US	Rush Street Interactive Inc	20260911	26.85	27.29	26.345	26.43	2180000	26.43	down	down	correct
RSKD.US	Riskified Ltd.	20260911	5.96	6.125	5.96	6.09	736900	6.09	up	up	correct
RTX.US	Raytheon Technologies Corporation	20260911	199.57	200.38	196.31	197.68	3680583	197.68	down	down	correct
RVI.US	Retail Value Inc	20260911	27.9	28.54	27.8	28.28	100300	28.28	up	up	correct
RVLV.US	Revolve Group Inc	20260911	20.87	21.22	20.5	21.13	621900	21.13	up	up	correct
RVT.US	Royce Value Trust Inc	20260911	17.81	17.88	17.73	17.78	176300	17.78	down	down	correct
RWT.US	Redwood Trust Inc	20260911	3.52	3.59	3.47	3.55	28839600	3.3945	up	up	correct
RY.US	Royal Bank of Canada	20260911	207.77	208	204.23	205.9	823200	205.9	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20260911	8.5	8.68	8.49	8.5	616000	8.5
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20260911	39.295	39.295	37.2	38.12	2985500	38.12	down	down	correct
RYN.US	Rayonier Inc	20260911	20.45	20.49	20.22	20.22	3319100	19.9625	down	down	correct
S.US	SentinelOne Inc.	20260911	19.81	20.24	19.72	19.75	5867500	19.75	down	down	correct
SA.US	Seabridge Gold Inc	20260911	31.5	32.03	30.73	31.01	394100	31.01	down	down	correct
SACH.US	PA	20260911	21.5	21.9209	21.01	21.67	14428	21.1938	up	up	correct
SAFE.US	Safehold Inc	20260911	14.52	14.52	13.99	14.03	497400	14.03	down	down	correct
SAH.US	Sonic Automotive Inc	20260911	77.85	77.85	75.81	75.9	150700	75.4921	down	down	correct
SAIC.US	Science Applications International Corporation	20260911	128.39	130	125.8	129.9	268700	129.9	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20260911	17.72	17.76	16.62	17.24	4979900	17.24	down	down	correct
SAM.US	The Boston Beer Company Inc	20260911	169.4	173.62	168.25	172.55	186200	172.55	up	up	correct
SAN.US	Banco Santander S.A	20260911	14.9	14.96	14.79	14.96	6576600	14.96	up	up	correct
SAP.US	SAP SE	20260911	204.6	207.72	204.6	206.36	1720200	206.36	up	up	correct
SAR.US	Saratoga Investment Corp	20260911	17.22	17.35	17.12	17.22	128913	17.22
SB.US	Safe Bulkers Inc	20260911	8.48	8.54	8.39	8.51	1368300	8.51	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20260911	16.08	16.21	15.77	15.96	956900	15.96	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20260911	7.44	7.53	7.42	7.45	20700	7.4068	up	up	correct
SBR.US	Sabine Royalty Trust	20260911	75.82	75.82	74.56	74.85	16200	74.5137	down	up	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20260911	5.35	5.35	5.26	5.29	6872000	5.29	down	up	incorrect
SBSW.US	Sibanye Stillwater Limited	20260911	12.87	12.9	12.5	12.54	5754100	12.0207	down	up	incorrect
SCCO.US	Southern Copper Corporation	20260911	195.84	199.44	192.1	193.49	774300	193.49	down	up	incorrect
SCD.US	LMP Capital and Income Fund Inc	20260911	15.32	15.38	15.3	15.35	42100	15.2288	up	down	incorrect
SCE.US	PL	20260911	16.73	16.73	16.541	16.69	10756	16.3775	down	up	incorrect
SCHW.US	The Charles Schwab Corporation	20260911	108.3	108.37	106.09	107.25	4755700	107.25	down	down	correct
SCI.US	Service Corporation International	20260911	80.54	82.46	80.39	82.21	1191700	81.8459	up	up	correct
SCL.US	Stepan Company	20260911	62.19	62.62	60.86	61.57	184700	61.57	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20260911	8.29	8.32	8.16	8.18	94600	8.18	down	up	incorrect
SD.US	SandRidge Energy Inc	20260911	14.5	14.691	14.5	14.63	205700	14.63	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20260911	15.68	15.787	15.61	15.65	44500	15.65	down	down	correct
SDRL.US	Seadrill Limited	20260911	48.5	48.81	47.32	47.9	645800	47.9	down	down	correct
SE.US	Sea Limited	20260911	108.23	109.19	106.18	106.24	2899100	106.24	down	down	correct
SF.US	Stifel Financial Corp	20260911	79.21	80.72	78.85	79.76	724800	79.76	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20260911	19.36	19.48	18.89	19.18	13100	19.18	down	down	correct
SFL.US	SFL Corporation Ltd	20260911	12.76	13.19	12.73	13.18	2000500	13.18	up	up	correct
SG.US	Sweetgreen Inc.	20260911	6.91	7.285	6.835	7.1	6410100	7.1	up	up	correct
SGU.US	Star Group L.P	20260911	12.75	12.94	12.72	12.88	21400	12.88	up	up	correct
SHAK.US	Shake Shack Inc	20260911	62.11	64.32	61.57	63.65	1405800	63.65	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20260911	83.48	84.82	83.32	84.06	119590	84.06	up	down	incorrect
SHO.US	Sunstone Hotel Investors Inc	20260911	11.07	11.19	10.98	10.98	1113100	10.98	down	up	incorrect
SHOP.US	Shopify Inc	20260911	130.75	131.97	128.39	128.79	10779500	128.79	down	up	incorrect
SHW.US	The Sherwin	20260911	321.56	324.91	317.55	323.31	2172200	323.31	up	up	correct
SI.US	Silvergate Capital Corporation	20260911	19.53	19.69	18.37	18.53	123516	18.53	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20260911	1.32	1.32	1.25	1.27	8486600	1.27	down	down	correct
SIG.US	Signet Jewelers Limited	20260911	97.72	100.41	97.15	100.26	1033300	100.26	up	up	correct
SII.US	Sprott Inc	20260911	130.08	134.47	127.01	133.05	250600	133.05	up	up	correct
SITC.US	SITE Centers Corp	20260911	2.84	2.87	2.8003	2.82	788576	2.82	down	up	incorrect
SITE.US	SiteOne Landscape Supply Inc	20260911	95.99	96.95	92.72	92.82	1651100	92.82	down	up	incorrect
SJM.US	The J. M. Smucker Company	20260911	121.97	121.97	119.97	121.14	1060500	121.14	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20260911	3.05	3.22	3.01	3.2	113400	3.2	up	up	correct
SKIL.US	Skillsoft Corp	20260911	4.22	4.48	4.19	4.32	127200	4.32	up	up	correct
SKM.US	SK Telecom Co.Ltd	20260911	37.86	38.08	37.67	37.87	775000	37.87	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20260911	36.71	36.86	36.35	36.37	679600	36.37	down	down	correct
SKY.US	Skyline Champion Corporation	20260911	83.14	83.625	81.23	83.16	609032	83.16	up	up	correct
SLB.US	Schlumberger Limited	20260911	56.57	56.87	55.61	56.06	8842200	56.06	down	down	correct
SLF.US	Sun Life Financial Inc	20260911	80.34	80.49	78.81	79.67	346700	79.67	down	down	correct
SLG.US	SL Green Realty Corp	20260911	52.25	53.41	51.62	53.08	530500	53.08	up	up	correct
SLQT.US	SelectQuote Inc	20260911	0.494	0.5247	0.494	0.5	728679	0.5	up	up	correct
SM.US	SM Energy Company	20260911	37.49	38.25	37.42	38.1	3515200	38.1	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20260911	27.15	27.36	27.09	27.29	1340400	27.29	up	down	incorrect
SMG.US	The Scotts Miracle	20260911	56.89	57.49	55.51	56.47	560900	56.47	down	up	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20260911	9.66	9.704	9.52	9.53	75700	9.53	down	up	incorrect
SMP.US	Standard Motor Products Inc	20260911	39.05	39.05	38.03	38.05	197100	38.05	down	down	correct
SMRT.US	SmartRent Inc	20260911	1.19	1.19	1.15	1.16	405000	1.16	down	down	correct
SMWB.US	Similarweb Ltd	20260911	8.06	8.16	7.94	8.07	597352	8.07	up	up	correct
SNA.US	Snap	20260911	378.59	380.98	374.54	375.44	180400	375.44	down	down	correct
SNAP.US	Snap Inc	20260911	5.62	5.78	5.52	5.68	29155900	5.68	up	up	correct
SNDR.US	Schneider National Inc	20260911	34.4	34.545	33.41	34.15	592400	34.15	down	down	correct
SNN.US	Smith & Nephew plc	20260911	27.87	27.91	27.23	27.5	1140400	27.5	down	down	correct
SNOW.US	Snowflake Inc.	20260911	329.86	333.48	323.42	328.99	4487100	328.99	down	down	correct
SNX.US	TD SYNNEX	20260911	258.16	269.99	257.97	269.21	533526	269.21	up	up	correct
SO.US	The Southern Company	20260911	88.37	88.65	86.99	87.17	5141900	87.17	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20260911	19.06	19.22	19.02	19.1	31300	19.1	up	up	correct
SOJD.US	SOJD	20260911	17.97	18.01	17.77	17.83	106500	17.83	down	down	correct
SOJE.US	SOJE	20260911	16.04	16.2	15.935	16.15	160700	16.15	up	up	correct
SON.US	Sonoco Products Company	20260911	49.1	49.49	47.59	47.84	1557700	47.84	down	down	correct
SONX.US	Sonendo Inc.	20260911	1.3	1.3	1.3	1.3	220	1.3
SONY.US	Sony Group Corporation	20260911	23.74	23.91	23.69	23.9	2435385	23.9	up	up	correct
SOR.US	Source Capital Inc	20260911	46.32	46.565	46.0407	46.555	4741	46.3448	up	up	correct
SOS.US	SOS Limited	20260911	0.82	0.82	0.72	0.764	56100	0.764	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20260911	93.755	93.755	93.755	93.755	100	93.755
SPB.US	Spectrum Brands Holdings Inc	20260911	87.06	87.06	85.52	86.22	185600	86.22	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20260911	2.95	2.98	2.9	2.92	3497200	2.92	down	down	correct
SPE.US	Special Opportunities Fund Inc	20260911	13.33	13.38	13.3	13.32	63400	13.2098	down	down	correct
SPG.US	Simon Property Group Inc	20260911	205.3	206.24	203.8	204.83	1121500	204.83	down	down	correct
SPGI.US	S&P Global Inc	20260911	413.28	416.38	407.44	410.71	1581600	410.71	down	down	correct
SPH.US	Suburban Propane Partners L.P	20260911	17.37	17.41	17.07	17.07	391200	17.07	down	down	correct
SPIR.US	Spire Corporation	20260911	11.35	11.56	11.1	11.42	429800	11.42	up	up	correct
SPNT.US	SiriusPoint Ltd	20260911	24.72	24.72	23.93	24.2	826100	24.2	down	down	correct
SPOT.US	Spotify Technology S.A	20260911	527.52	531.315	523.1	525.75	1018200	525.75	down	down	correct
SPXC.US	SPX Corporation	20260911	189.79	191.83	188.01	191.82	304700	191.82	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20260911	18.98	19.08	18.86	18.95	262200	18.5296	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20260911	71.64	71.93	69.74	69.88	1014300	69.88	down	down	correct
SQNS.US	Sequans Communications S.A	20260911	3	3	2.85	2.86	33500	2.86	down	down	correct
SR.US	Spire Inc	20260911	81.41	81.66	80.11	80.2	500600	80.2	down	down	correct
SRE.US	Sempra	20260911	84.54	84.94	83.18	83.34	1740500	82.6459	down	up	incorrect
SREA.US	Sempra Energy	20260911	19.86	20.07	19.7501	19.92	38513	19.5599	up	down	incorrect
SRG.US	Seritage Growth Properties	20260911	1.91	2	1.86	1.92	519200	1.92	up	down	incorrect
SRI.US	Stoneridge Inc	20260911	7.15	7.36	7.15	7.27	73200	7.27	up	down	incorrect
SRL.US	Scully Royalty Ltd	20260911	5.65	5.75	5.45	5.63	1300	5.63	down	up	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20260911	47.16	48.09	46.6301	46.75	41786	46.2446	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20260911	175.04	175.8	171.355	173.49	204100	173.49	down	down	correct
SSL.US	Sasol Limited	20260911	14.35	14.61	14.31	14.59	1610700	14.59	up	up	correct
SSTK.US	Shutterstock Inc	20260911	5.09	5.12	4.95	5.04	707100	5.04	down	down	correct
ST.US	Sensata Technologies Holding plc	20260911	43	43.68	42.62	43.64	1901537	43.64	up	up	correct
STAG.US	STAG Industrial Inc	20260911	37.17	37.2	36.72	37.14	963600	37.14	down	down	correct
STC.US	Stewart Information Services Corporation	20260911	67.5	67.5	66.17	66.24	173400	65.6964	down	up	incorrect
STE.US	STERIS plc	20260911	214	214.21	209.59	210.76	595400	210.76	down	down	correct
STEM.US	Stem Inc	20260911	5.17	5.195	4.71	4.72	201200	4.72	down	down	correct
STG.US	Sunlands Technology Group	20260911	2.95	3	2.95	2.96	1600	2.96	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20260911	51.93	52.07	51.2	51.65	38200	51.65	down	up	incorrect
STLA.US	Stellantis N.V	20260911	5.34	5.47	5.34	5.4	23889800	5.4	up	up	correct
STM.US	STMicroelectronics N.V	20260911	51.44	51.87	50.86	51.51	7595600	51.4202	up	up	correct
STN.US	Stantec Inc	20260911	70.72	70.77	69	69.66	291700	69.66	down	down	correct
STNG.US	Scorpio Tankers Inc	20260911	84.09	85.62	83.005	84.52	1133699	84.52	up	up	correct
STT.US	State Street Corporation	20260911	194.05	194.52	191	193.4	1645200	193.4	down	down	correct
STVN.US	Stevanato Group S.p.A.	20260911	20.96	21.35	20.71	20.9	885700	20.9	down	down	correct
STWD.US	Starwood Property Trust Inc	20260911	15.66	15.7601	15.565	15.62	3796262	15.62	down	down	correct
STZ.US	Constellation Brands Inc	20260911	124.51	125.73	122.1	122.45	2022600	122.45	down	down	correct
SU.US	Suncor Energy Inc	20260911	68.61	68.87	67.79	68.83	4075400	68.83	up	up	correct
SUI.US	Sun Communities Inc	20260911	115.13	115.82	113.8	114.48	712000	114.48	down	down	correct
SUN.US	Sunoco LP	20260911	76	77.92	75.76	77.67	375210	77.67	up	up	correct
SUPV.US	Grupo Supervielle S.A	20260911	8.9	8.9	8.44	8.5	325200	8.5	down	down	correct
SUZ.US	Suzano S.A	20260911	9.5	9.5	9.35	9.36	3143890	9.36	down	down	correct
SWK.US	Stanley Black & Decker Inc	20260911	90.68	91.05	88.92	89.24	1855100	89.24	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20260911	87.29	87.71	86.01	86.11	475700	86.11	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20260911	5.91	5.95	5.91	5.92	19300	5.92	up	up	correct
SXC.US	SunCoke Energy Inc	20260911	10.14	10.22	9.89	10.02	975000	10.02	down	up	incorrect
SXI.US	Standex International Corporation	20260911	271.96	273.58	267.56	269.17	72700	269.17	down	up	incorrect
SXT.US	Sensient Technologies Corporation	20260911	132.49	133.11	128	128.6	439700	128.6	down	down	correct
SYF.US	Synchrony Financial	20260911	76.72	76.82	74.77	75.99	2461800	75.99	down	down	correct
SYK.US	Stryker Corporation	20260911	270.72	277	267	275.56	3723800	275.56	up	up	correct
SYY.US	Sysco Corporation	20260911	83	84.7	82.95	83.21	3486996	83.21	up	up	correct
T.US	PC	20260911	16.67	16.85	16.64	16.65	247634	16.65	down	up	incorrect
TAC.US	TransAlta Corporation	20260911	12.27	12.28	12.04	12.08	2625300	12.08	down	up	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20260911	18.38	18.445	18.2	18.26	2150013	18.26	down	down	correct
TAL.US	TAL Education Group	20260911	11.63	11.95	11.57	11.81	4393500	11.81	up	up	correct
TALO.US	Talos Energy Inc	20260911	17.66	17.72	17.27	17.68	1249700	17.68	up	up	correct
TAP.US	Molson Coors Beverage Company	20260911	38.98	39.02	38.31	38.93	2597600	38.93	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20260911	19.48	19.59	19.451	19.51	101400	19.51	up	up	correct
TBI.US	TrueBlue Inc	20260911	9.26	9.26	8.68	8.75	298600	8.75	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20260911	39.34	39.68	38.68	39.1	44000	39.1	down	down	correct
TD.US	The Toronto	20260911	120.93	121.32	119.4	120.97	1956900	120.97	up	up	correct
TDC.US	Teradata Corporation	20260911	27.46	28.33	27.46	27.84	1799600	27.84	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20260911	10.42	10.45	10.36	10.39	26065	10.2393	down	down	correct
TDG.US	TransDigm Group Incorporated	20260911	1138.15	1147.78	1128.67	1140.3199	375300	1140.3199	up	up	correct
TDOC.US	Teladoc Health Inc	20260911	6.09	6.195	6.04	6.16	2565300	6.16	up	up	correct
TDS.US	Telephone and Data Systems Inc	20260911	37.75	38.03	37.35	37.46	1338300	37.4203	down	down	correct
TDW.US	Tidewater Inc	20260911	92.53	93.11	90.85	92.97	452200	92.97	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20260911	603.88	608.55	598.59	603.79	243000	603.79	down	down	correct
TECK.US	Teck Resources Limited	20260911	66.56	66.84	65.84	66.44	2117100	66.3497	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20260911	6.71	6.72	6.6	6.63	150500	6.5755	down	down	correct
TEL.US	TE Connectivity Ltd	20260911	208.8	213.71	206.57	211.96	1774600	211.96	up	up	correct
TEN.US	Tenneco Inc	20260911	45.35	48.24	44.92	47.9	1060400	47.9	up	down	incorrect
TEO.US	Telecom Argentina S.A	20260911	13.65	13.99	13.2	13.25	865000	13.25	down	up	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20260911	36.46	37.11	36.06	37.09	2855300	37.09	up	up	correct
TEX.US	Terex Corporation	20260911	60.56	61.82	60.46	60.82	775900	60.82	up	up	correct
TFC.US	Truist Financial Corporation	20260911	50.95	51.06	49.995	50.4	3789600	50.4	down	down	correct
TFII.US	TFI International Inc	20260911	132.74	132.74	129.71	131.24	254200	131.24	down	down	correct
TFX.US	Teleflex Incorporated	20260911	133.23	134.09	128.98	130.99	572700	130.99	down	down	correct
TG.US	Tredegar Corporation	20260911	7.48	7.49	7.13	7.16	126100	7.16	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20260911	30.69	30.69	29.63	29.66	448500	29.66	down	down	correct
TGT.US	Target Corporation	20260911	156.34	157.37	154.35	155.83	2643900	155.83	down	down	correct
THC.US	Tenet Healthcare Corporation	20260911	266.29	267.66	260.3	263.69	588100	263.69	down	down	correct
THG.US	The Hanover Insurance Group Inc	20260911	224.75	226.43	222.69	225.84	341100	225.84	up	up	correct
THO.US	Thor Industries Inc	20260911	73.11	74.19	72.17	72.86	636000	72.86	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20260911	19.01	19.26	18.85	18.92	80600	18.753	down	down	correct
THW.US	Tekla World Healthcare Fund	20260911	13.63	13.72	13.36	13.39	67400	13.2727	down	up	incorrect
TISI.US	Team Inc	20260911	27.54	27.54	25.74	25.86	29200	25.86	down	up	incorrect
TJX.US	The TJX Companies Inc	20260911	127.12	127.36	124.87	126.02	5933200	126.02	down	down	correct
TK.US	Teekay Corporation	20260911	14.13	14.39	14.01	14.38	627000	14.38	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20260911	5.35	5.43	5.34	5.37	1373000	5.37	up	up	correct
TKR.US	The Timken Company	20260911	120.01	120.64	117.59	119.4	1414600	119.4	down	up	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20260911	15.05	15.05	14.91	14.94	514000	14.94	down	down	correct
TLYS.US	Tilly's Inc	20260911	4.29	4.6	4.24	4.6	606300	4.6	up	up	correct
TM.US	Toyota Motor Corporation	20260911	197.32	198.93	197.32	198.2	392579	198.2	up	up	correct
TME.US	Tencent Music Entertainment Group	20260911	7.96	8.02	7.92	7.98	3767800	7.98	up	down	incorrect
TMO.US	Thermo Fisher Scientific Inc	20260911	609.96	615.24	606.15	609.82	1787000	609.3529	down	down	correct
TNC.US	Tennant Company	20260911	69.43	70.36	68.49	68.74	128700	68.74	down	down	correct
TNET.US	TriNet Group Inc	20260911	66.6	66.99	65.41	66.01	328000	66.01	down	down	correct
TNK.US	Teekay Tankers Ltd	20260911	97.7	100.91	97.4	100.83	767000	100.83	up	up	correct
TNL.US	Travel + Leisure Co	20260911	66.58	67.01	65.945	66.74	718218	66.1277	up	down	incorrect
TOL.US	Toll Brothers Inc	20260911	135.07	135.07	132.34	134.92	864475	134.92	down	down	correct
TOST.US	Toast Inc.	20260911	32.14	32.329	31.531	32.12	6699800	32.12	down	down	correct
TPB.US	Turning Point Brands Inc	20260911	73.09	73.32	71.46	71.51	173700	71.4266	down	down	correct
TPC.US	Tutor Perini Corporation	20260911	87.6	89.61	87.36	89.13	389800	89.13	up	up	correct
TPL.US	Texas Pacific Land Corporation	20260911	363.01	371.08	363.01	369.1	271000	369.1	up	up	correct
TPR.US	Tapestry Inc	20260911	117.7	118.55	115.03	118.49	2334569	118.49	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20260911	5.15	5.205	5.14	5.16	203600	4.8672	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20260911	21.45	21.63	21.44	21.4875	4654	21.2754	up	up	correct
TR.US	Tootsie Roll Industries Inc	20260911	38.52	38.91	38.07	38.89	116400	38.89	up	up	correct
TRC.US	Tejon Ranch Co	20260911	16.25	16.29	16.05	16.21	122000	16.21	down	down	correct
TREX.US	Trex Company Inc	20260911	44.38	45.13	43.67	44.95	1630099	44.95	up	up	correct
TRGP.US	Targa Resources Corp	20260911	291.92	294.67	287.43	290.25	843100	290.25	down	down	correct
TRI.US	Thomson Reuters Corporation	20260911	96.2	97.78	95.72	97.35	1120800	97.35	up	up	correct
TRN.US	Trinity Industries Inc	20260911	28.82	28.82	28.14	28.5	667100	28.5	down	down	correct
TRNO.US	Terreno Realty Corporation	20260911	65.51	65.56	64.68	65.27	462400	65.27	down	down	correct
TROX.US	Tronox Holdings plc	20260911	4.63	4.67	4.38	4.42	2077500	4.42	down	up	incorrect
TRP.US	TC Energy Corporation	20260911	62.06	62.09	60.37	60.88	4593200	60.88	down	up	incorrect
TRTX.US	TPG RE Finance Trust Inc	20260911	7.56	7.57	7.42	7.42	712000	7.42	down	down	correct
TRU.US	TransUnion	20260911	77.75	78.01	76.77	77.7	1651697	77.7	down	down	correct
TRV.US	The Travelers Companies Inc	20260911	370.57	375.3	369.6	375.2	1620900	375.2	up	up	correct
TS.US	Tenaris S.A	20260911	57.34	57.53	56.88	57.39	1015700	57.39	up	up	correct
TSE.US	Trinseo S.A	20260911	0.98	0.99	0.95	0.97	34874400	0.97	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20260911	4.34	4.36	4.33	4.34	45300	4.3119
TSLX.US	Sixth Street Specialty Lending Inc	20260911	17.83	17.91	17.7	17.89	241700	17.4783	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20260911	431.55	435.37	428.9	433.24	10638190	432.0739	up	up	correct
TSN.US	Tyson Foods Inc	20260911	52.74	53.04	52.18	52.98	3903300	52.98	up	up	correct
TSQ.US	Townsquare Media Inc	20260911	5.32	5.41	5.1	5.22	41100	5.22	down	down	correct
TT.US	Trane Technologies plc	20260911	444.18	446.32	441.79	442.52	873500	442.52	down	down	correct
TTC.US	The Toro Company	20260911	93.52	93.89	92.025	92.72	832220	92.72	down	down	correct
TTE.US	TotalEnergies SE	20260911	91.09	91.92	90.91	91.89	1214400	91.89	up	up	correct
TTI.US	TETRA Technologies Inc	20260911	6.86	6.96	6.77	6.81	1427500	6.81	down	down	correct
TU.US	TELUS Corporation	20260911	9.05	9.19	9.01	9.1	5355400	9.1	up	down	incorrect
TUYA.US	Tuya Inc	20260911	1.84	1.84	1.8	1.8	258600	1.8	down	up	incorrect
TV.US	Grupo Televisa S.A.B	20260911	2.37	2.43	2.35	2.38	1950700	2.38	up	down	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20260911	23.83	23.9	23.82	23.82	4000	23.82	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20260911	23.35	23.44	23.31	23.32	5800	23.32	down	down	correct
TWI.US	Titan International Inc	20260911	7.51	7.53	7.16	7.19	354800	7.19	down	down	correct
TWLO.US	Twilio Inc	20260911	230.32	235.32	226.63	227.35	1250300	227.35	down	down	correct
TWN.US	The Taiwan Fund Inc	20260911	102.37	105.38	101.01	103.15	24800	103.15	up	up	correct
TX.US	Ternium S.A	20260911	58.11	58.11	57.3	57.9	314300	57.9	down	down	correct
TXT.US	Textron Inc	20260911	80.44	81.17	79.71	81	1751700	81	up	up	correct
TY.US	Tri	20260911	34.96	35.1	34.89	34.92	46200	34.624	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20260911	43.76	44.22	43.65	44.15	88500	43.6563	up	up	correct
TYL.US	Tyler Technologies Inc	20260911	336.01	340.31	333.34	336.67	521037	336.67	up	up	correct
U.US	Unity Software Inc	20260911	42.01	44.24	41.99	43.96	7918400	43.96	up	up	correct
UA.US	Under Armour Inc	20260911	4.97	5.035	4.87	4.99	2383840	4.99	up	up	correct
UAA.US	Under Armour Inc	20260911	5.11	5.18	5.01	5.11	11175300	5.11
UAN.US	CVR Partners LP	20260911	135.3	135.88	134.6	135.88	19843	135.88	up	up	correct
UBER.US	Uber Technologies Inc	20260911	72.99	73.055	71.035	71.67	25309100	71.67	down	down	correct
UBS.US	UBS Group AG	20260911	55.04	55.11	54.44	54.58	1494500	54.58	down	down	correct
UDR.US	UDR Inc	20260911	35.31	35.45	35	35.12	3404600	34.976	down	down	correct
UE.US	Urban Edge Properties	20260911	20.84	20.89	20.505	20.57	590300	20.3601	down	down	correct
UFI.US	Unifi Inc	20260911	6.8	6.88	6.68	6.76	60000	6.76	down	down	correct
UGI.US	UGI Corporation	20260911	38.24	38.27	37.89	37.99	1326400	37.6123	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20260911	22.38	22.45	21.9	21.99	21700	21.9054	down	down	correct
UGP.US	Ultrapar Participações S.A	20260911	7.55	7.61	7.43	7.45	4540600	7.45	down	down	correct
UHS.US	Universal Health Services Inc	20260911	174.11	177	173.35	174.83	519000	174.83	up	up	correct
UHT.US	Universal Health Realty Income Trust	20260911	41.56	41.62	40.33	40.4	91800	39.6385	down	down	correct
UI.US	Ubiquiti Inc	20260911	544.89	564.15	539.35	564.15	132200	564.15	up	up	correct
UIS.US	Unisys Corporation	20260911	2.45	2.46	2.4	2.42	380000	2.42	down	down	correct
UL.US	Unilever PLC	20260911	61.97	62.16	61.69	62.02	3132100	62.02	up	up	correct
UMC.US	United Microelectronics Corporation	20260911	22.41	22.72	22.32	22.64	7185200	22.64	up	up	correct
UMH.US	UMH Properties Inc	20260911	15.65	15.65	15.44	15.51	344100	15.51	down	down	correct
UNF.US	UniFirst Corporation	20260911	271.88	275.97	267.4	274.68	413500	274.68	up	up	correct
UNFI.US	United Natural Foods Inc	20260911	45	45.3	44.25	44.45	592100	44.45	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20260911	390.42	391.73	375.9	379.09	7478400	376.77	down	down	correct
UNM.US	Unum Group	20260911	95.37	95.69	93.15	94.42	1959300	94.42	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20260911	21.5	21.598	21.233	21.45	8800	21.45	down	down	correct
UNP.US	Union Pacific Corporation	20260911	287.77	289.02	282.98	284.4	1595100	284.4	down	down	correct
UP.US	Wheels Up Experience Inc	20260911	3.99	3.99	3.7	3.7	95400	3.7	down	down	correct
UPS.US	United Parcel Service Inc	20260911	100.54	100.89	99.05	100.28	3729900	100.28	down	up	incorrect
URI.US	United Rentals Inc	20260911	1000.01	1003.24	984.16	989.12	348000	989.12	down	up	incorrect
USA.US	Liberty All	20260911	5.9	5.91	5.87	5.88	952000	5.88	down	up	incorrect
USAC.US	USA Compression Partners LP	20260911	27.72	27.93	27.58	27.64	525200	27.64	down	up	incorrect
USB.US	U.S. Bancorp	20260911	63.12	63.36	62.26	62.84	5774000	62.84	down	down	correct
USDP.US	USD Partners LP	20260911	0.0002	0.0002	0.0002	0.0002	0	0.0002
USFD.US	US Foods Holding Corp	20260911	95.46	97.06	93.89	95.34	3246500	95.34	down	down	correct
USNA.US	USANA Health Sciences Inc	20260911	15	15.1	14.74	15.02	242000	15.02	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20260911	79.1	79.6	78.05	78.72	184700	78.72	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20260911	24.6589	24.6589	24.6589	24.6589	15	24.6589
UTF.US	Cohen & Steers Infrastructure Fund Inc	20260911	25.96	26.2	25.75	25.93	284600	25.93	down	down	correct
UTI.US	Universal Technical Institute Inc	20260911	20.69	21.02	20.18	20.31	1898900	20.31	down	down	correct
UTL.US	Unitil Corporation	20260911	53.7	53.7	52.61	53.09	122700	53.09	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20260911	44.4	44.6	43.6	44.33	132000	44.33	down	down	correct
UVV.US	Universal Corporation	20260911	45.74	45.99	45	45.18	335900	45.18	down	down	correct
UWMC.US	WS	20260911	1.36	1.38	1.31	1.35	8311125	1.35	down	down	correct
UZD.US	UZD	20260911	18.585	18.59	18.31	18.51	4700	18.51	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20260911	16.12	16.38	16	16.3	11500	16.3	up	up	correct
UZF.US	UZF	20260911	16.22	16.27	16.22	16.268	2100	16.268	up	up	correct
V.US	Visa Inc	20260911	368.92	371.81	367.98	370.45	3492700	370.45	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20260911	102.6	104.56	101.93	103.59	295900	102.7707	up	down	incorrect
VAL.US	WT	20260911	11.5	11.5	11.5	11.5	307	11.5
VALE.US	Vale S.A.	20260911	15.36	15.36	15.08	15.23	20760600	15.23	down	up	incorrect
VATE.US	Innovate Corp	20260911	7.07	7.35	6.54	7.16	99300	7.16	up	down	incorrect
VBF.US	Invesco Bond Fund	20260911	14.5	14.56	14.45	14.48	143200	14.413	down	up	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20260911	9.95	9.97	9.91	9.93	118700	9.865	down	down	correct
VEEV.US	Veeva Systems Inc	20260911	261.81	263.69	259.54	262.4	863700	262.4	up	up	correct
VEL.US	Velocity Financial Inc	20260911	18.29	18.41	17.91	17.97	95000	17.97	down	down	correct
VET.US	Vermilion Energy Inc	20260911	13.23	13.28	12.92	13.23	1223300	13.1334
VFC.US	V.F. Corporation	20260911	12.8	13.3	12.79	13.17	7617000	13.17	up	down	incorrect
VGI.US	Virtus Global Multi	20260911	7.2	7.34	7.15	7.18	24400	7.1	down	up	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20260911	9.85	9.91	9.84	9.85	95000	9.785
VHC.US	VirnetX Holding Corp	20260911	11.71	11.71	11.16	11.5	64300	11.5	down	down	correct
VHI.US	Valhi Inc	20260911	17.97	18.3	17.97	18.26	3000	18.26	up	up	correct
VICI.US	VICI Properties Inc	20260911	24.85	24.92	24.69	24.83	10259000	24.3644	down	down	correct
VIPS.US	Vipshop Holdings Limited	20260911	12.71	12.76	12.45	12.47	2946000	12.47	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20260911	77.33	78.4	75.7	76.27	1127400	76.27	down	down	correct
VIV.US	Telefônica Brasil S.A	20260911	11.98	12.03	11.74	11.85	924000	11.85	down	down	correct
VKQ.US	Invesco Municipal Trust	20260911	9.38	9.46	9.37	9.39	190100	9.327	up	up	correct
VLN.US	Valens	20260911	1.685	1.725	1.65	1.66	752600	1.66	down	down	correct
VLO.US	Valero Energy Corporation	20260911	388	399.26	385.4	390.42	3055800	390.42	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20260911	6.66	6.67	6.44	6.52	273300	6.52	down	down	correct
VLT.US	Invesco High Income Trust II	20260911	9.73	9.74	9.65	9.69	53800	9.6	down	down	correct
VMC.US	Vulcan Materials Company	20260911	253.3	254	250.73	252.74	1031300	252.74	down	down	correct
VMI.US	Valmont Industries Inc	20260911	481.75	489.8425	481	483.44	111735	482.6401	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20260911	9.33	9.39	9.32	9.38	366500	9.317	up	up	correct
VNCE.US	Vince Holding Corp	20260911	5.09	5.57	4.91	5.24	384200	5.24	up	up	correct
VNO.US	Vornado Realty Trust	20260911	35.12	35.87	34.73	35.44	1417700	35.44	up	up	correct
VNT.US	Vontier Corporation	20260911	31.73	32.25	31.54	32.17	1118200	32.17	up	up	correct
VOC.US	VOC Energy Trust	20260911	3.34	3.38	3.31	3.36	33500	3.36	up	down	incorrect
VOYA.US	Voya Financial Inc	20260911	103.79	103.99	101.65	103.41	1432700	103.41	down	up	incorrect
VPG.US	Vishay Precision Group Inc	20260911	63.24	66.8	63.24	65.37	353700	65.37	up	down	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20260911	10.94	11.01	10.93	10.93	9900	10.863	down	up	incorrect
VRT.US	Vertiv Holdings Co	20260911	252.5	258.78	251.84	257.06	4767600	256.997	up	down	incorrect
VSH.US	Vishay Intertechnology Inc	20260911	31.93	34.04	31.42	33.21	3456810	33.21	up	up	correct
VST.US	Vistra Corp	20260911	148.82	149.08	146.67	148.38	3174800	148.1374	down	down	correct
VTEX.US	VTEX	20260911	3.56	3.64	3.55	3.6	559400	3.6	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20260911	10.01	10.08	10	10.06	66200	9.991	up	up	correct
VTOL.US	Bristow Group Inc	20260911	43.1	43.16	42.08	42.7	172000	42.7	down	down	correct
VTR.US	Ventas Inc	20260911	91.12	91.39	89.88	89.99	3795600	89.99	down	down	correct
VVR.US	Invesco Senior Income Trust	20260911	2.94	2.95	2.94	2.94	225400	2.911
VVV.US	Valvoline Inc	20260911	30.69	30.93	30.4	30.55	2246100	30.55	down	up	incorrect
VZ.US	Verizon Communications Inc	20260911	50.3	50.82	50.22	50.61	16456300	50.61	up	up	correct
W.US	Wayfair Inc	20260911	98.42	99.87	97.34	98.57	1687600	98.57	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20260911	283.73	284.47	280.6	283.22	493300	283.22	down	down	correct
WAL.US	Western Alliance Bancorporation	20260911	80.37	80.64	77.83	79.29	588000	79.29	down	down	correct
WAT.US	Waters Corporation	20260911	406.47	410.11	403.77	408.34	487200	408.34	up	up	correct
WCC.US	WESCO International Inc	20260911	350.21	358.58	346.6	356.32	467500	356.32	up	up	correct
WCN.US	Waste Connections Inc	20260911	159.71	161.03	159.06	159.74	601800	159.74	up	up	correct
WD.US	Walker & Dunlop Inc	20260911	40.86	41.05	40.2	40.53	339000	40.53	down	down	correct
WDH.US	Waterdrop Inc	20260911	1.01	1.04	1.01	1.02	684100	1.02	up	down	incorrect
WDI.US	Western Asset Diversified Income Fund	20260911	12.41	12.45	12.37	12.39	220500	12.2399	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20260911	10.41	10.41	10.33	10.34	6900	10.268	down	down	correct
WEAV.US	Weave Communications Inc.	20260911	7.31	7.32	7.3	7.31	1174706	7.31
WEC.US	WEC Energy Group Inc	20260911	106.05	106.23	105.08	105.33	2060200	105.33	down	down	correct
WELL.US	Welltower Inc	20260911	236.92	239.43	234.08	235.62	2106500	235.62	down	down	correct
WES.US	Western Midstream Partners LP	20260911	48.19	49.07	48.1	49.03	653300	49.03	up	up	correct
WEX.US	WEX Inc	20260911	190.43	192.393	190.22	191.52	378024	191.52	up	up	correct
WF.US	Woori Financial Group Inc	20260911	78.9	80.15	78.23	78.87	194200	78.87	down	down	correct
WFC.US	Wells Fargo & Company	20260911	90.74	91.16	89.76	90.29	12927800	90.29	down	up	incorrect
WFG.US	West Fraser Timber Co. Ltd	20260911	68.51	69.14	68.04	69.04	144800	69.04	up	up	correct
WGO.US	Winnebago Industries Inc	20260911	28.48	28.81	27.94	28.25	584000	28.25	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20260911	69.58	70.415	68.79	69.31	1295800	68.8793	down	down	correct
WHD.US	Cactus Inc	20260911	68.86	70.229	68.15	69.54	618700	69.54	up	up	correct
WHG.US	Westwood Holdings Group Inc	20260911	18.9	18.9	18.51	18.79	12400	18.79	down	up	incorrect
WHR.US	Whirlpool Corporation	20260911	35.64	36.31	35.07	35.21	3517800	35.21	down	down	correct
WIA.US	Western Asset Inflation	20260911	7.83	7.86	7.82	7.82	36600	7.7678	down	down	correct
WIT.US	Wipro Limited	20260911	1.69	1.7	1.68	1.69	7121500	1.69
WIW.US	Western Asset Inflation	20260911	8.27	8.27	8.22	8.22	250100	8.156	down	down	correct
WK.US	Workiva Inc	20260911	71.52	72.47	70.94	71.86	685500	71.86	up	up	correct
WLK.US	Westlake Chemical Corporation	20260911	71.94	72.5	70.44	70.81	533800	70.81	down	up	incorrect
WLKP.US	Westlake Chemical Partners LP	20260911	21.61	21.717	21.42	21.52	10700	21.52	down	down	correct
WM.US	Waste Management Inc	20260911	214.3	214.93	212.82	213.46	2511300	213.46	down	down	correct
WMB.US	The Williams Companies Inc	20260911	72.7	73.66	72.42	72.85	8330200	72.85	up	up	correct
WMK.US	Weis Markets Inc	20260911	71.72	72.59	71.07	72.16	161100	72.16	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20260911	128.76	130.49	127.785	127.88	812100	127.88	down	up	incorrect
WMT.US	Walmart Inc	20260911	106.2	107.21	105.72	107.15	17068600	107.15	up	up	correct
WNC.US	Wabash National Corporation	20260911	12.85	13.03	12.46	12.55	397200	12.55	down	up	incorrect
WOLF.US	Wolfspeed Inc	20260911	25.87	27.17	25.6	25.92	1681600	25.92	up	up	correct
WOR.US	Worthington Industries Inc	20260911	58.8	58.8	56.86	56.93	231918	56.7239	down	down	correct
WPC.US	W. P. Carey Inc	20260911	69.88	70.02	68.85	69.12	1133400	69.12	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20260911	153.9	155.63	152.87	154.12	1203200	154.12	up	down	incorrect
WPP.US	WPP plc	20260911	24.88	25.35	24.51	24.97	482400	24.97	up	down	incorrect
WRB.US	W. R. Berkley Corporation	20260911	70.97	70.97	69.58	69.9	2658400	69.8001	down	down	correct
WRBY.US	Warby Parker Inc.	20260911	24.85	25.9	24.675	24.71	2011800	24.71	down	down	correct
WSM.US	Williams	20260911	227.79	228.25	225.46	226.23	843100	226.23	down	down	correct
WSO.US	Watsco Inc	20260911	314.32	318.3	313.44	314.22	323300	314.22	down	down	correct
WST.US	West Pharmaceutical Services Inc	20260911	343.87	351.96	341.68	346.23	541800	346.23	up	up	correct
WTI.US	W&T Offshore Inc	20260911	4.02	4.17	4.01	4.11	3093100	4.11	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20260911	2086.6799	2098.3999	2042.59	2053.1499	20100	2053.1499	down	down	correct
WTRG.US	Essential Utilities Inc	20260911	41.94	42.09	40.91	41.07	2605200	41.07	down	down	correct
WTS.US	Watts Water Technologies Inc	20260911	354.72	356.87	353.06	356.02	166900	356.02	up	up	correct
WTTR.US	Select Energy Services Inc	20260911	20.52	20.9	20.43	20.64	1590900	20.64	up	up	correct
WU.US	The Western Union Company	20260911	6.9	6.98	6.87	6.93	4628307	6.6923	up	up	correct
WWW.US	Wolverine World Wide Inc	20260911	19.65	20.06	19.5	19.93	646282	19.93	up	up	correct
WY.US	Weyerhaeuser Company	20260911	22.18	22.3302	21.975	22.06	5084370	22.06	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20260911	19.53	19.6	19.35	19.52	67000	19.2926	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20260911	17.78	17.95	17.59	17.64	618300	17.64	down	down	correct
XOM.US	Exxon Mobil Corporation	20260911	165.07	167.09	164.08	165.99	11362400	165.99	up	up	correct
XPEV.US	XPeng Inc	20260911	10.58	10.7	10.46	10.54	10215500	10.54	down	down	correct
XPO.US	XPO Logistics Inc	20260911	184.52	186.98	179.9	182.18	731400	182.18	down	down	correct
XPOF.US	Xponential Fitness Inc.	20260911	4.04	4.18	3.945	4.11	550900	4.11	up	up	correct
XPRO.US	Frank’s International NV	20260911	17.87	17.87	17.39	17.58	487000	17.58	down	down	correct
XYF.US	X Financial	20260911	5.2	5.23	5.07	5.16	29500	5.16	down	down	correct
XYL.US	Xylem Inc	20260911	108.54	108.92	106.25	106.96	1845400	106.96	down	down	correct
YALA.US	Yalla Group Limited	20260911	5.49	5.52	5.44	5.5	475900	5.5	up	up	correct
YELP.US	Yelp Inc	20260911	20.45	21.46	20.45	21.28	1344200	21.28	up	up	correct
YETI.US	YETI Holdings Inc	20260911	40.2	40.57	39.87	40.26	1635200	40.26	up	up	correct
YEXT.US	Yext Inc	20260911	6.25	6.44	6.24	6.4	780600	6.4	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20260911	8.22	8.29	8.105	8.17	2831200	8.17	down	up	incorrect
YOU.US	Clear Secure Inc.	20260911	42.26	43.005	42.14	42.23	1282973	42.23	down	up	incorrect
YPF.US	YPF Sociedad Anónima	20260911	55.11	57.1	54.54	55.55	2282600	55.55	up	up	correct
YRD.US	Yiren Digital Ltd	20260911	0.97	1.04	0.97	1.01	43100	1.01	up	up	correct
YSG.US	Yatsen Holding Limited	20260911	2.62	2.7	2.62	2.65	54900	2.65	up	up	correct
YUM.US	Yum! Brands Inc	20260911	145.2	145.69	140.85	140.87	2110200	140.87	down	down	correct
YUMC.US	Yum China Holdings Inc	20260911	42.59	42.98	42.32	42.32	1313300	42.32	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20260911	92.95	93.64	91.74	93.49	1876100	93.49	up	up	correct
ZEPP.US	Zepp Health Corporation	20260911	5.0034	5.0034	4.58	4.58	13497	4.58	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20260911	30.56	31.125	30.125	30.18	3369200	30.18	down	down	correct
ZH.US	Zhihu Inc	20260911	2.83	2.86	2.795	2.84	310000	2.84	up	up	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20260911	29.6	29.745	29.39	29.57	680400	29.57	down	down	correct
ZIP.US	ZipRecruiter Inc	20260911	3.74	3.84	3.65	3.74	963600	3.74
ZTO.US	ZTO Express (Cayman) Inc	20260911	20.71	20.885	20.545	20.61	2256400	20.61	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20260911	6.63	6.71	6.6	6.6	91100	6.545	down	up	incorrect
ZTS.US	Zoetis Inc	20260911	73.24	73.5	71.5	72.97	5238500	72.97	down	up	incorrect
ZVIA.US	Zevia PBC	20260911	1.25	1.31	1.231	1.26	633800	1.26	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20260911	46.32	46.32	45.79	46.18	785100	46.18	down	down	correct
ZYME.US	Zymeworks Inc	20260911	26.62	26.99	26.03	26.24	1030800	26.24	down	down	correct