CollectAI

close-nyse_stocks

2026/03/05

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20260305	118.9	120.29	117.1	118.11	2657400	118.11	down	down	correct
AA.US	Alcoa Corporation	20260305	61.12	63.45	58.65	60.38	7391975	60.2813	down	down	correct
AAP.US	Advance Auto Parts Inc	20260305	51.32	51.99	50.23	51.26	1528299	51.26	down	down	correct
AAT.US	American Assets Trust Inc	20260305	19.4	19.66	19.32	19.6	467800	19.6	up	up	correct
AB.US	AllianceBernstein Holding L.P	20260305	38.7	38.7	38.1	38.54	454300	38.54	down	down	correct
ABBV.US	AbbVie Inc	20260305	233.42	234.8	228	232.35	9423100	232.35	down	down	correct
ABEV.US	Ambev S.A	20260305	2.93	2.96	2.88	2.92	20880800	2.92	down	down	correct
ABG.US	Asbury Automotive Group Inc	20260305	210.9	214.88	206.51	207.63	172200	207.63	down	down	correct
ABM.US	ABM Industries Incorporated	20260305	43.57	44.33	43.38	44.24	363295	44.24	up	up	correct
ABR.US	PD	20260305	17.6305	17.8	17.6305	17.7	15	17.7	up	up	correct
ABT.US	Abbott Laboratories	20260305	111.95	112	110.52	111.04	8008900	111.04	down	down	correct
ACA.US	Arcosa Inc	20260305	111.5	112.205	108.98	111.28	527100	111.28	down	down	correct
ACCO.US	ACCO Brands Corporation	20260305	4.01	4.08	3.98	4.02	791600	4.02	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20260305	2.38	2.44	2.29	2.38	769100	2.38
ACI.US	Albertsons Companies Inc	20260305	16.92	17.485	16.9	17.3	6656000	17.3	up	down	incorrect
ACM.US	AECOM	20260305	94.59	95.55	92.97	93.78	1261000	93.78	down	down	correct
ACN.US	Accenture plc	20260305	209.8	216.66	209.3	214	7438800	214	up	up	correct
ACP.US	PA	20260305	20.9	20.9	20.9	20.9	0	20.9
ACR.US	PD	20260305	22.05	22.19	22.05	22.18	2	22.18	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20260305	5.19	5.25	5.16	5.21	354200	5.21	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20260305	27.17	27.46	26.82	26.91	17500	26.91	down	down	correct
ADC.US	P	20260305	17.22	17.5	17.21	17.38	5464	17.38	up	up	correct
ADCT.US	ADC Therapeutics SA	20260305	4.22	4.22	4.025	4.19	1516795	4.19	down	down	correct
ADM.US	Archer	20260305	67.02	67.07	65.96	66.53	2873900	66.53	down	down	correct
ADNT.US	Adient plc	20260305	21.85	22.53	21.675	22.03	677123	22.03	up	up	correct
ADT.US	ADT Inc	20260305	6.78	6.825	6.695	6.74	13521400	6.6835	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20260305	23.2	23.24	22.92	23.04	251800	23.04	down	down	correct
AEE.US	Ameren Corporation	20260305	112.57	112.88	110.85	111.41	1496500	110.6583	down	up	incorrect
AEFC.US	AEFC	20260305	19.91	20.02	19.91	19.93	16600	19.93	up	down	incorrect
AEG.US	Aegon N.V	20260305	7.14	7.17	7.01	7.08	4865500	7.08	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20260305	229.12	229.78	214.89	221.49	5380361	221.49	down	up	incorrect
AEO.US	American Eagle Outfitters Inc	20260305	20.65	21	18.82	19.33	15111800	19.33	down	down	correct
AER.US	AerCap Holdings N.V	20260305	148.91	150.26	140.43	140.83	2767200	140.83	down	down	correct
AES.US	The AES Corporation	20260305	14.23	14.32	14.22	14.22	22575600	14.22	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20260305	10.95	10.95	10.88	10.89	168200	10.89	down	down	correct
AFG.US	American Financial Group Inc	20260305	132.06	132.34	130.7	131.57	448800	131.57	down	down	correct
AFGB.US	American Financial Group Inc	20260305	22.09	22.1	22	22.038	5600	21.6663	down	up	incorrect
AFGC.US	American Financial Group Inc	20260305	18.87	18.995	18.87	18.9	3700	18.9	up	down	incorrect
AFGD.US	American Financial Group Inc	20260305	20.85	20.92	20.765	20.85	5100	20.85
AFGE.US	American Financial Group Inc	20260305	17	17.1	17	17.095	2500	17.095	up	up	correct
AFL.US	Aflac Incorporated	20260305	111.41	111.74	110.19	111.04	2264800	111.04	down	down	correct
AG.US	First Majestic Silver Corp	20260305	27.98	28.13	25.51	26.27	27283500	26.27	down	down	correct
AGCO.US	AGCO Corporation	20260305	132.4	132.95	125.6	127.52	658000	127.52	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20260305	12.14	12.15	12	12.03	76500	12.03	down	down	correct
AGI.US	Alamos Gold Inc	20260305	51.14	51.15	48.07	49.38	4671800	49.34	down	down	correct
AGL.US	agilon health inc	20260305	0.7	0.727	0.625	0.6645	5941247	0.6645	down	down	correct
AGM.US	PG	20260305	18.251	18.41	18.25	18.41	51	18.41	up	up	correct
AGO.US	Assured Guaranty Ltd	20260305	87.06	87.66	86.19	86.7	237200	86.32	down	down	correct
AGRO.US	Adecoagro S.A	20260305	9.72	9.92	9.51	9.7	1216100	9.7	down	down	correct
AGX.US	Argan Inc	20260305	455.8	456.41	416	430.25	429900	430.25	down	down	correct
AHH.US	PA	20260305	21.95	22.0023	21.72	21.85	1148	21.85	down	down	correct
AHL.US	PE	20260305	20.89	20.93	20.7201	20.92	10405	20.5671	up	up	correct
AHT.US	PI	20260305	8.2	8.2	8.2	8.2	10	8.2
AI.US	C3.ai Inc	20260305	9.19	9.58	9.1	9.39	6545500	9.39	up	up	correct
AIN.US	Albany International Corp	20260305	59.97	60.61	58.31	59.35	330689	59.35	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20260305	22.75	22.8	22.35	22.59	81300	22.59	down	down	correct
AIR.US	AAR Corp	20260305	117.53	118.44	108.84	110.71	547900	110.71	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20260305	277.22	281.06	273.97	274.97	257344	274.97	down	down	correct
AIV.US	Apartment Investment and Management Company	20260305	4.31	4.3652	4.29	4.35	1715517	4.35	up	down	incorrect
AIZ.US	Assurant Inc	20260305	229.77	231.33	226.55	227.18	375500	227.18	down	up	incorrect
AIZN.US	Assurant Inc	20260305	20.58	20.62	20.403	20.51	7200	20.51	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20260305	224.46	231.1	223.95	229.65	2057200	228.95	up	up	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20260305	10	10.3	10	10.3	1480	10.3	up	up	correct
AKO.US	B	20260305	27.14	27.14	25.98	26.33	2800	26.33	down	down	correct
AKR.US	Acadia Realty Trust	20260305	21.1	21.47	20.84	21.38	2888200	21.38	up	up	correct
ALB.US	Albemarle Corporation	20260305	165.81	169.21	161.13	163.93	2110086	163.5249	down	down	correct
ALC.US	Alcon AG	20260305	82.73	83.17	81.585	82.52	1158900	82.52	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20260305	20.82	20.83	20.81	20.81	860200	20.81	down	down	correct
ALG.US	Alamo Group Inc	20260305	176	177.68	172.5	173.13	164400	173.13	down	down	correct
ALIT.US	Alight Inc	20260305	0.941	0.97	0.914	0.95	32022000	0.95	up	up	correct
ALK.US	Alaska Air Group Inc	20260305	47	47.46	43.35	43.8	8868700	43.8	down	down	correct
ALL.US	The Allstate Corporation	20260305	211.24	213.87	209.6	211.62	1537869	211.62	up	up	correct
ALLE.US	Allegion plc	20260305	154.81	155.7	151.95	152.26	1055400	151.6858	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20260305	125.55	126.73	121.11	122.14	969300	121.8371	down	down	correct
ALTG.US	PA	20260305	25.27	25.5	25.12	25.35	31	25.35	up	down	incorrect
ALV.US	Autoliv Inc	20260305	110.91	111.84	109.7	110.43	765739	110.43	down	up	incorrect
ALX.US	Alexander's Inc	20260305	233.63	236.9	229.54	233.2	69000	233.2	down	down	correct
AM.US	Antero Midstream Corporation	20260305	22.69	23.1	22.65	22.86	2847700	22.86	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20260305	4.7	4.77	4.52	4.6	2812600	4.494	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20260305	1.17	1.25	1.16	1.21	29263700	1.21	up	up	correct
AMCR.US	Amcor plc	20260305	45.51	45.53	43.42	43.69	6200900	43.69	down	down	correct
AME.US	AMETEK Inc	20260305	231.4	232.84	224.66	226.84	3562429	226.84	down	up	incorrect
AMG.US	Affiliated Managers Group Inc	20260305	301	306.1	291.25	299.18	366378	299.18	down	up	incorrect
AMH.US	PH	20260305	24.11	24.26	24.0704	24.145	50	23.7504	up	down	incorrect
AMN.US	AMN Healthcare Services Inc	20260305	21.54	22.6	21.54	22.54	1032714	22.54	up	up	correct
AMP.US	Ameriprise Financial Inc	20260305	465.73	473.38	465.11	472.89	534995	472.89	up	up	correct
AMPY.US	Amplify Energy Corp	20260305	6.04	6.09	5.9	6	684200	6	down	up	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20260305	181.88	181.88	167.9	169.05	345500	169.05	down	up	incorrect
AMRC.US	Ameresco Inc	20260305	27.71	27.91	26.65	27.14	425087	27.14	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20260305	13.11	13.29	13	13.26	2444500	13.26	up	up	correct
AMT.US	American Tower Corporation (REIT)	20260305	189	189.03	185.03	187.64	3430400	187.64	down	down	correct
AMWL.US	American Well Corporation	20260305	5.43	5.84	5.41	5.61	98749	5.61	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20260305	24.73	25.06	24.19	24.4	1819900	24.4	down	down	correct
AN.US	AutoNation Inc	20260305	193.47	196.8	191.03	193.3	407800	193.3	down	down	correct
ANET.US	Arista Networks Inc	20260305	135.115	139.48	134	139.4	8393018	139.4	up	up	correct
ANF.US	Abercrombie & Fitch Co	20260305	94.53	94.53	87.2	88.4	2527744	88.4	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20260305	10.1	10.1	9.75	9.85	1188000	9.85	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20260305	8.56	8.675	8.5501	8.64	59772	8.64	up	up	correct
AON.US	Aon plc	20260305	338.97	341.86	336.485	338.77	1555379	338.77	down	down	correct
AOS.US	A. O. Smith Corporation	20260305	72.23	73.31	71.37	72.02	1488000	72.02	down	down	correct
AP.US	Ampco	20260305	9.3	9.67	8.91	9.23	164700	9.23	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20260305	39.75	40.2	37.94	38.18	1325400	38.18	down	down	correct
APD.US	Air Products and Chemicals Inc	20260305	272.67	278.14	272.5	276.35	1723383	276.35	up	up	correct
APG.US	APi Group Corporation	20260305	42.62	42.79	40.92	42.09	2786390	42.09	down	down	correct
APH.US	Amphenol Corporation	20260305	136	140.38	133.87	136.24	13923080	136.24	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20260305	12.32	12.455	12.25	12.4	1765500	12.4	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20260305	6.93	6.95	6.81	6.88	4190800	6.88	down	down	correct
AQNB.US	AQNB	20260305	26.05	26.05	25.95	26	5600	25.5128	down	down	correct
AR.US	Antero Resources Corporation	20260305	38.5	39.5	38.34	38.91	8250200	38.91	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20260305	8.31	8.38	7.97	8	1688700	8	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20260305	12.48	12.56	12.38	12.4	191800	12.4	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20260305	52.94	53.4	51.51	51.79	1393600	51.79	down	down	correct
ARES.US	Ares Management Corporation	20260305	116.04	119.38	115.38	117.04	2540700	117.04	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20260305	10.57	10.69	10.52	10.57	650600	10.57
ARL.US	American Realty Investors Inc	20260305	17.29	17.29	17.1	17.1	700	17.1	down	down	correct
ARLO.US	Arlo Technologies Inc	20260305	14.89	15.095	13.95	14.23	1515683	14.23	down	down	correct
ARMK.US	Aramark	20260305	41	41.98	40.83	41.04	2248100	41.04	up	up	correct
AROC.US	Archrock Inc	20260305	37.2	37.2	35	35.8	2211400	35.8	down	down	correct
ARR.US	PC	20260305	21	21.05	20.9318	21	11257	20.8541
ARW.US	Arrow Electronics Inc	20260305	141.45	145.34	141.4	143.13	529882	143.13	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20260305	76.88	76.88	72.32	73.3	60000	73.3	down	down	correct
ASAN.US	Asana Inc	20260305	7.81	8.095	7.73	7.91	6200798	7.91	up	up	correct
ASB.US	PF	20260305	20.34	20.35	20.26	20.26	1	20.26	down	down	correct
ASC.US	Ardmore Shipping Corporation	20260305	16.5	16.54	15.87	16.13	1031200	16.13	down	down	correct
ASG.US	Liberty All	20260305	5.11	5.13	5.04	5.07	363700	5.07	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20260305	24.22	24.375	23.73	23.81	214700	23.81	down	down	correct
ASGN.US	ASGN Incorporated	20260305	41.93	43.63	41.695	43.13	505033	43.13	up	down	incorrect
ASH.US	Ashland Global Holdings Inc	20260305	59.69	59.91	57.22	57.37	441200	57.37	down	up	incorrect
ASIX.US	AdvanSix Inc	20260305	20.26	21.46	20.26	20.64	1096400	20.4716	up	down	incorrect
ASPN.US	Aspen Aerogels Inc	20260305	3.22	3.34	3.22	3.27	1742400	3.27	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20260305	335.8	346.16	335.8	337.85	70300	337.85	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20260305	22.26	22.56	21.44	22.06	8942000	22.06	down	down	correct
ATEN.US	A10 Networks Inc	20260305	20.54	20.97	20.54	20.86	546527	20.86	up	up	correct
ATH.US	PD	20260305	16.55	16.5835	16.2401	16.43	95509	16.1288	down	up	incorrect
ATHM.US	Autohome Inc	20260305	18.05	19.29	17.87	18.83	891700	18.83	up	down	incorrect
ATI.US	Allegheny Technologies Incorporated	20260305	159.9	161	151.4	154.18	2392173	154.18	down	down	correct
ATKR.US	Atkore Inc	20260305	62.61	63.48	62.085	62.88	315400	62.88	up	down	incorrect
ATO.US	Atmos Energy Corporation	20260305	185.11	186.51	184	185.38	1263307	185.38	up	up	correct
ATR.US	AptarGroup Inc	20260305	136	136.34	134.41	134.73	452300	134.73	down	down	correct
AU.US	AngloGold Ashanti Limited	20260305	108.64	109.8	105.22	107.89	3594200	106.1073	down	down	correct
AUST.US	Austin Gold Corp.	20260305	1.72	1.74	1.52	1.54	459900	1.54	down	down	correct
AVA.US	Avista Corporation	20260305	39.92	40.17	39.575	39.94	591765	39.94	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20260305	4.12	4.19	3.82	3.96	331200	3.96	down	down	correct
AVB.US	AvalonBay Communities Inc	20260305	176.25	179.33	176.15	179.29	661800	179.29	up	up	correct
AVD.US	American Vanguard Corporation	20260305	4.63	4.78	4.62	4.73	263900	4.73	up	up	correct
AVK.US	Advent Convertible and Income Fund	20260305	12.46	12.49	12.28	12.3	94200	12.1811	down	up	incorrect
AVNS.US	Avanos Medical Inc	20260305	13.63	13.8	13.47	13.79	426800	13.79	up	up	correct
AVNT.US	Avient Corporation	20260305	39.64	40.01	39.02	39.04	792200	39.04	down	up	incorrect
AVY.US	Avery Dennison Corporation	20260305	185.79	186.859	183.2	183.73	817342	183.73	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20260305	10.34	10.4	10.28	10.28	528600	10.28	down	down	correct
AWI.US	Armstrong World Industries Inc	20260305	168.09	173.01	164.5281	171.72	1127950	171.72	up	up	correct
AWK.US	American Water Works Company Inc	20260305	135.37	136.89	134.47	134.63	1928179	134.63	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20260305	12.31	12.31	12.14	12.18	77900	12.18	down	down	correct
AWR.US	American States Water Company	20260305	76.41	76.9	75.42	75.46	238290	75.46	down	up	incorrect
AX.US	Axos Financial Inc	20260305	88.98	90.345	87.17	88.28	274537	88.28	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20260305	6.1	6.22	5.73	5.84	5769800	5.84	down	up	incorrect
AXP.US	American Express Company	20260305	306.86	309.5	304.8	307.21	4604873	307.21	up	down	incorrect
AXR.US	AMREP Corporation	20260305	25.79	25.8	24.7	25.01	3000	25.01	down	down	correct
AXS.US	PE	20260305	20.3	20.4	20.2167	20.27	1	20.27	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20260305	30.74	31	30.05	30.26	3981051	30.26	down	down	correct
AYI.US	Acuity Brands Inc	20260305	274.18	281.8	273.27	281.64	574000	281.64	up	up	correct
AZO.US	AutoZone Inc	20260305	3685.72	3784.6001	3666.3	3742.02	168800	3742.02	up	up	correct
AZZ.US	AZZ Inc	20260305	130.87	130.87	127.03	129.03	201400	129.03	down	down	correct
B.US	Barnes Group Inc	20260305	45.97	46.11	44.38	45.36	15517200	45.36	down	down	correct
BA.US	The Boeing Company	20260305	226.12	227.68	218.13	222.06	7199300	222.06	down	down	correct
BABA.US	Alibaba Group Holding Limited	20260305	129.7	131.635	128.6	130.35	18612900	130.35	up	up	correct
BAC.US	PP	20260305	17.3	17.34	17.2499	17.29	141	17.29	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20260305	78.1	80.43	77.91	79.8	1562100	79.8	up	up	correct
BAK.US	Braskem S.A	20260305	4.33	4.955	4.305	4.91	11265700	4.91	up	up	correct
BALY.US	Bally's Corporation	20260305	14.28	14.895	14	14.6	162114	14.6	up	up	correct
BAM.US	Brookfield Asset Management Inc	20260305	46.41	47.51	46.23	47.26	4606400	47.26	up	up	correct
BAP.US	Credicorp Ltd	20260305	334.55	339.23	325.4	334.18	351600	334.18	down	down	correct
BARK.US	Original Bark Co	20260305	0.79	0.827	0.775	0.775	650700	0.775	down	up	incorrect
BAX.US	Baxter International Inc	20260305	18.71	18.96	18.41	18.6	10856300	18.6	down	down	correct
BB.US	BlackBerry Limited	20260305	3.47	3.59	3.47	3.55	5726800	3.55	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20260305	13.5	14.33	13.44	14.27	994000	14.27	up	down	incorrect
BBD.US	Banco Bradesco S.A	20260305	3.8	3.83	3.71	3.74	77873000	3.74	down	down	correct
BBDC.US	Barings BDC Inc	20260305	8.25	8.45	8.22	8.29	1107300	8.29	up	up	correct
BBDO.US	Banco Bradesco S.A	20260305	3.37	3.37	3.29	3.34	50200	3.34	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20260305	16.45	16.47	16.4	16.4	156100	16.2988	down	down	correct
BBU.US	Brookfield Business Partners L.P	20260305	34.5	34.92	33.74	34.13	29300	34.13	down	up	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20260305	21.73	21.88	21.31	21.53	2556500	21.53	down	down	correct
BBW.US	Build	20260305	45.3	46.27	44.22	45.24	323360	45.24	down	down	correct
BBWI.US	Bath Body Works Inc	20260305	23.36	23.56	21.87	22.29	6670400	22.29	down	down	correct
BBY.US	Best Buy Co. Inc	20260305	66.91	67.23	65.06	65.6	5267813	65.6	down	down	correct
BC.US	PC	20260305	24.79	24.8835	24.787	24.7977	4717	24.7977	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20260305	15.29	15.34	15.2	15.21	979100	14.9443	down	down	correct
BCC.US	Boise Cascade Company	20260305	77.15	78.91	76.56	77.31	411700	77.31	up	down	incorrect
BCE.US	BCE Inc	20260305	26.29	26.4	25.86	25.98	4348700	25.98	down	down	correct
BCH.US	Banco de Chile	20260305	38.48	38.48	37.25	37.57	463500	37.57	down	down	correct
BCO.US	The Brink's Company	20260305	122.33	124.31	121.24	122.88	748500	122.88	up	up	correct
BCS.US	Barclays PLC	20260305	22.85	23.06	22.18	22.43	10038500	22.43	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20260305	12.74	12.8	12.32	12.42	351200	12.3501	down	down	correct
BDC.US	Belden Inc	20260305	135.22	136.46	129.17	130.45	531600	130.3971	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20260305	9.55	9.55	9.36	9.41	467600	9.3444	down	down	correct
BDN.US	Brandywine Realty Trust	20260305	3.15	3.18	3.1	3.12	2491500	3.12	down	down	correct
BDX.US	Becton Dickinson and Company	20260305	169.55	170.11	167.82	169.94	2856600	168.8616	up	up	correct
BE.US	Bloom Energy Corporation	20260305	161	165.88	151.8	159.99	9596322	159.99	down	up	incorrect
BEKE.US	KE Holdings Inc	20260305	16.44	16.55	16.19	16.3	5149084	16.3	down	down	correct
BEN.US	Franklin Resources Inc	20260305	26.5	27.42	26.28	26.92	8632700	26.92	up	up	correct
BEP.US	PA	20260305	17.98	17.98	17.75	17.9	14	17.9	down	down	correct
BEPH.US	BEPH	20260305	15.13	15.302	15.13	15.15	12200	15.15	up	up	correct
BF.US	B	20260305	26.05	26.785	25.77	26.12	7878179	25.8811	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20260305	75.87	77.96	75.76	77.88	639082	77.88	up	up	correct
BFS.US	Saul Centers Inc	20260305	34.81	34.88	34.18	34.47	43100	34.47	down	up	incorrect
BG.US	Bunge Limited	20260305	115.145	115.145	111.72	113.2	1957404	113.2	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20260305	14.25	14.35	14.25	14.28	79500	14.28	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20260305	15.71	15.86	15.6	15.68	132600	15.5874	down	down	correct
BGS.US	B&G Foods Inc	20260305	5.74	5.77	5.45	5.58	2607200	5.58	down	up	incorrect
BGSF.US	BGSF Inc	20260305	5.95	6.1	5.91	5.99	18400	5.99	up	down	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20260305	11	11.0403	10.95	10.96	99077	10.8374	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20260305	5.93	5.94	5.77	5.82	320700	5.776	down	down	correct
BH.US	Biglari Holdings Inc	20260305	340.46	345.62	329.4	343.05	183600	343.05	up	up	correct
BHC.US	Bausch Health Companies Inc	20260305	5.57	5.76	5.53	5.57	1928500	5.57
BHE.US	Benchmark Electronics Inc	20260305	56.62	57.01	54.25	55.03	243700	55.03	down	down	correct
BHK.US	BlackRock Core Bond Trust	20260305	9.53	9.53	9.5	9.5	345700	9.4226	down	down	correct
BHP.US	BHP Group	20260305	76.89	76.89	74.48	75.6	5170200	74.14	down	down	correct
BHR.US	PD	20260305	17.95	18.3163	17.39	18.23	1	18.23	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20260305	10.64	10.72	10.64	10.71	7300	10.665	up	down	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20260305	10.44	10.635	10.1	10.31	2334000	10.31	down	up	incorrect
BILL.US	Bill.com Holdings Inc	20260305	43.53	46.7	43.53	45.13	2575508	45.13	up	up	correct
BIO.US	Bio	20260305	280.81	288.81	278.65	279.03	292278	279.03	down	up	incorrect
BIP.US	PB	20260305	16.81	16.9	16.73	16.73	94	16.73	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20260305	48.23	48.3	46.76	47.05	792447	47.05	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20260305	16.78	16.84	16.729	16.75	7700	16.75	down	down	correct
BIT.US	BlackRock Multi	20260305	13.1	13.1	13.01	13.06	218900	12.9328	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20260305	93.065	98.85	91.567	98.47	3453600	98.47	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20260305	117.78	118.27	115.3	116.71	3193907	116.71	down	down	correct
BKD.US	Brookdale Senior Living Inc	20260305	14.91	14.975	14.48	14.73	5569857	14.73	down	up	incorrect
BKE.US	The Buckle Inc	20260305	52.47	52.71	51.46	52.61	398461	52.61	up	up	correct
BKH.US	Black Hills Corporation	20260305	74.93	75.19	73.55	74.29	916563	74.29	down	down	correct
BKT.US	BlackRock Income Trust Inc	20260305	11.04	11.07	11.01	11.03	111909	10.9402	down	down	correct
BKU.US	BankUnited Inc	20260305	46.48	46.86	45.95	46.51	667500	46.51	up	up	correct
BLD.US	TopBuild Corp	20260305	416.93	425.43	406.84	408.28	389789	408.28	down	down	correct
BLDR.US	Builders FirstSource Inc	20260305	95.91	99.12	94.75	95.51	3748200	95.51	down	down	correct
BLK.US	BlackRock Inc	20260305	1039.69	1046.46	1022.118	1035	673972	1029.27	down	up	incorrect
BLND.US	Blend Labs Inc.	20260305	1.74	1.795	1.7	1.72	3515700	1.72	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20260305	13.49	13.58	13.49	13.56	108900	13.4444	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20260305	49.05	49.35	48.05	48.44	187652	48.44	down	down	correct
BMA.US	Banco Macro S.A	20260305	73.21	74.95	71.25	74.02	312300	74.02	up	down	incorrect
BME.US	BlackRock Health Sciences Trust	20260305	41.9	41.94	41.11	41.19	43100	40.9217	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20260305	14.88	14.88	14.6	14.6	189100	14.4867	down	up	incorrect
BMI.US	Badger Meter Inc	20260305	146.87	148.54	143.88	146	356700	146	down	down	correct
BML.US	PL	20260305	19.55	19.74	19.55	19.72	1	19.72	up	up	correct
BMO.US	Bank of Montreal	20260305	144.65	145.47	142.44	144	830300	144	down	down	correct
BMY.US	Bristol	20260305	61.8	61.995	60.255	60.74	14758370	60.74	down	down	correct
BNED.US	Barnes & Noble Education Inc	20260305	8.73	8.97	8.58	8.63	233100	8.63	down	down	correct
BNL.US	Broadstone Net Lease Inc	20260305	19	19.073	18.59	19.05	1917100	19.05	up	down	incorrect
BNS.US	The Bank of Nova Scotia	20260305	73.79	74.04	72.53	72.93	2431200	72.93	down	up	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20260305	11.73	11.74	11.51	11.56	232600	11.4751	down	down	correct
BOH.US	PA	20260305	16.2	16.39	16.2	16.31	225	16.31	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20260305	179.89	186.27	179.12	184.76	500900	184.76	up	up	correct
BORR.US	Borr Drilling Limited	20260305	5.82	5.97	5.62	5.8	7222100	5.8	down	down	correct
BOX.US	Box Inc	20260305	26.35	26.65	25.7184	26.1	4328317	26.1	down	down	correct
BP.US	BP p.l.c	20260305	39.28	39.49	38.925	39.3	11974710	39.3	up	down	incorrect
BQ.US	Boqii Holding Limited	20260305	1.17	1.4	1.17	1.35	175099	1.35	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20260305	187.78	192.26	187.12	190.89	1052600	190.89	up	up	correct
BRBR.US	BellRing Brands Inc	20260305	17.42	17.94	16.91	16.98	3063126	16.98	down	down	correct
BRC.US	Brady Corporation	20260305	90.79	91.01	89.13	89.66	229400	89.66	down	down	correct
BRK.US	B	20260305	493.75	500.86	492.51	500.4	8963400	500.4	up	up	correct
BRO.US	Brown & Brown Inc	20260305	72.27	73.8	71.93	73.12	3177200	73.12	up	up	correct
BROS.US	Dutch Bros Inc.	20260305	52.56	55.09	52.12	54.51	4777928	54.51	up	up	correct
BRSP.US	Brightspire Capital Inc	20260305	5.87	5.93	5.81	5.87	716422	5.87
BRT.US	BRT Apartments Corp	20260305	14.8	14.84	14.67	14.7	23700	14.7	down	down	correct
BRW.US	Voya Prime Rate Trust	20260305	6.65	6.67	6.55	6.58	549200	6.4941	down	down	correct
BRX.US	Brixmor Property Group Inc	20260305	30.29	30.5	30.145	30.21	3058548	30.21	down	up	incorrect
BSAC.US	Banco Santander	20260305	31.35	31.47	30.75	30.95	469700	30.95	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20260305	6.2	6.25	6.05	6.1	865400	6.1	down	up	incorrect
BSM.US	Black Stone Minerals L.P	20260305	15.19	15.44	15.09	15.44	929000	15.44	up	up	correct
BST.US	BlackRock Science and Technology Trust	20260305	39.79	40.05	39.6	39.8	56200	39.5454	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20260305	22.18	22.32	21.75	21.99	207700	21.8236	down	down	correct
BTI.US	British American Tobacco p.l.c	20260305	59.43	59.52	58.025	58.59	6625031	58.59	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20260305	35.91	35.99	35.48	35.68	32000	35.0143	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20260305	22.92	22.95	22.88	22.9	215600	22.8536	down	down	correct
BTU.US	Peabody Energy Corporation	20260305	35.31	35.395	32.585	33.28	3503930	33.28	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20260305	10.54	10.54	10.45	10.46	215900	10.3727	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20260305	30.62	30.79	30.32	30.36	211200	30.207	down	down	correct
BUR.US	Burford Capital Limited	20260305	8.23	8.36	8.2	8.27	1986706	8.27	up	up	correct
BURL.US	Burlington Stores Inc	20260305	308.23	323.17	307.5	321.47	2278571	321.47	up	up	correct
BV.US	BrightView Holdings Inc	20260305	13.23	13.455	13.14	13.38	540800	13.38	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20260305	38.47	38.57	36.16	37.26	1305200	37.26	down	up	incorrect
BW.US	PA	20260305	20.23	21.1648	20.2	21.06	100	21.06	up	down	incorrect
BWA.US	BorgWarner Inc	20260305	52.27	53.87	51.87	52.73	3133400	52.73	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20260305	8.09	8.09	7.98	8.01	107800	8.01	down	down	correct
BWXT.US	BWX Technologies Inc	20260305	202.5	204.21	190.03	195.5	1273800	195.2306	down	down	correct
BX.US	The Blackstone Group Inc	20260305	112.96	117.46	112.7574	115.55	8992676	115.55	up	up	correct
BXC.US	BlueLinx Holdings Inc	20260305	63.12	64.39	61.05	62.12	62301	62.12	down	up	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20260305	19.22	19.6	19.19	19.44	747400	19.44	up	down	incorrect
BXMX.US	Nuveen S&P 500 Buy	20260305	14.59	14.66	14.39	14.52	163700	14.241	down	down	correct
BXP.US	Boston Properties Inc	20260305	55.8	56.32	55.04	55.47	2551500	55.47	down	up	incorrect
BXSL.US	Blackstone Secured Lending Fund	20260305	24.3	24.88	23.98	24	2447700	24	down	down	correct
BY.US	Byline Bancorp Inc	20260305	31.64	31.735	31.09	31.36	139430	31.36	down	down	correct
BYD.US	Boyd Gaming Corporation	20260305	81.71	82.47	80.7	82.03	772800	82.03	up	up	correct
BZH.US	Beazer Homes USA Inc	20260305	23.16	23.38	22.58	22.74	430651	22.74	down	down	correct
C.US	PN	20260305	29.82	29.83	29.72	29.75	204	29.75	down	down	correct
CAAP.US	Corporación América Airports S.A	20260305	26.62	26.65	25.63	26.14	281800	26.14	down	down	correct
CABO.US	Cable One Inc	20260305	114.99	116.7	106.87	109.96	166400	109.96	down	down	correct
CACI.US	CACI International Inc	20260305	620.15	630.98	606.59	612.52	184300	612.52	down	down	correct
CAE.US	CAE Inc	20260305	30.63	31.03	29.68	30.12	926200	30.12	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20260305	18	18	17.5	17.53	47800	17.53	down	down	correct
CAG.US	Conagra Brands Inc	20260305	18.82	18.99	18.59	18.61	9335688	18.61	down	down	correct
CAH.US	Cardinal Health Inc	20260305	222.1	222.385	215.89	216.02	2847666	216.02	down	down	correct
CAL.US	Caleres Inc	20260305	11.33	11.51	11.01	11.28	404300	11.28	down	down	correct
CALX.US	Calix Inc	20260305	53.49	53.79	51.42	52.08	604692	52.08	down	down	correct
CANG.US	Cango Inc	20260305	0.74	0.78	0.7	0.7	383000	0.7	down	down	correct
CAPL.US	CrossAmerica Partners LP	20260305	21.39	21.9	21.38	21.85	38600	21.85	up	down	incorrect
CARR.US	Carrier Global Corporation	20260305	60.63	61.46	59.58	60.4	5445557	60.4	down	up	incorrect
CARS.US	Cars.com Inc	20260305	8.3	8.63	8.29	8.4	1613517	8.4	up	down	incorrect
CAT.US	Caterpillar Inc	20260305	720	728.07	693.5764	706.08	3719844	706.08	down	down	correct
CATO.US	The Cato Corporation	20260305	3.11	3.41	2.98	3.29	182100	3.29	up	down	incorrect
CB.US	Chubb Limited	20260305	333.94	335.6	328.95	332.46	1877006	331.4815	down	up	incorrect
CBRE.US	CBRE Group Inc	20260305	139.98	142.55	138.85	141.19	2152800	141.19	up	up	correct
CBT.US	Cabot Corporation	20260305	74.52	75.74	73.96	74.02	454800	74.02	down	up	incorrect
CBU.US	Community Bank System Inc	20260305	60.26	61.08	59.48	59.99	178984	59.99	down	down	correct
CBZ.US	CBIZ Inc	20260305	28.56	30.24	28.51	29.19	1655890	29.19	up	up	correct
CC.US	The Chemours Company	20260305	17.71	17.82	16.3	16.75	3767000	16.75	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20260305	90.4	90.54	88.9	90.11	3617400	88.9976	down	down	correct
CCJ.US	Cameco Corporation	20260305	118.05	119.23	111.05	114.24	3892200	114.24	down	down	correct
CCK.US	Crown Holdings Inc	20260305	110.94	111.06	107.45	108.15	813000	108.15	down	down	correct
CCL.US	Carnival Corporation & plc	20260305	27.71	28.41	26.71	27.16	34668289	27.16	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20260305	3.61	3.7809	3.61	3.7809	1050	3.7809	up	down	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20260305	2.39	2.4	2.38	2.39	7352300	2.39
CCS.US	Century Communities Inc	20260305	64.03	64.54	62.6	63.11	162100	63.11	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20260305	12.35	12.47	11.91	12	259000	12	down	down	correct
CDE.US	Coeur Mining Inc	20260305	23.05	23.37	21.85	22.63	27078300	22.63	down	down	correct
CDR.US	PC	20260305	18.06	18.78	18.0452	18.77	600	18.77	up	down	incorrect
CDRE.US	Cadre Holdings Inc.	20260305	47.71	48.7599	44.8415	45	426810	45	down	up	incorrect
CE.US	Celanese Corporation	20260305	52.68	55.93	51.94	52.55	4873724	52.55	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20260305	18.83	19.06	18.2	18.6	14400	18.6	down	down	correct
CEPU.US	Central Puerto S.A	20260305	14.73	15.135	14.15	14.72	305800	14.72	down	down	correct
CF.US	CF Industries Holdings Inc	20260305	106	113.77	106	110.78	8204100	110.78	up	up	correct
CFG.US	PE	20260305	20.06	20.08	19.94	19.975	1	19.975	down	down	correct
CGAU.US	Centerra Gold Inc	20260305	18.94	19.05	17.92	18.43	1592965	18.3792	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20260305	17.15	17.15	16.51	16.81	532300	16.81	down	down	correct
CHD.US	Church & Dwight Co. Inc	20260305	101.74	101.74	99.68	99.86	2137426	99.86	down	down	correct
CHE.US	Chemed Corporation	20260305	407.12	415.56	406.3	412.16	233015	412.16	up	up	correct
CHGG.US	Chegg Inc	20260305	0.66	0.66	0.61	0.63	655000	0.63	down	down	correct
CHH.US	Choice Hotels International Inc	20260305	103.96	106.76	103.96	106.35	604013	106.35	up	up	correct
CHMI.US	PB	20260305	23.7	23.7225	23.7	23.7225	5	23.7225	up	up	correct
CHN.US	The China Fund Inc	20260305	1.92	1.96	1.88	1.91	1031585	1.91	down	up	incorrect
CHT.US	Chunghwa Telecom Co. Ltd	20260305	42.98	43.59	42.23	42.87	205500	42.87	down	down	correct
CHWY.US	Chewy Inc	20260305	25.91	26.85	25.52	26.07	8060997	26.07	up	up	correct
CI.US	Cigna Corporation	20260305	280.84	282.59	279.1101	281.27	1577814	281.27	up	up	correct
CIA.US	Citizens Inc	20260305	5.33	5.45	5.01	5.11	136100	5.11	down	down	correct
CIB.US	Bancolombia S.A	20260305	66.24	66.77	64.51	65.11	487700	65.11	down	up	incorrect
CIEN.US	Ciena Corporation	20260305	312.01	315.4999	278.39	299.3	7851824	299.3	down	up	incorrect
CIF.US	MFS Intermediate High Income Fund	20260305	1.67	1.69	1.67	1.68	71600	1.68	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20260305	2.2	2.23	2.17	2.19	9114900	2.19	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20260305	22.56	22.61	22.26	22.32	52100	22.1738	down	down	correct
CIM.US	PD	20260305	23.23	23.23	23.07	23.121	1	23.121	down	down	correct
CINT.US	CI&T Inc	20260305	5.1	5.23	5.05	5.16	62859	5.16	up	up	correct
CION.US	Cion Investment Corp	20260305	8.12	8.286	8.07	8.1	369600	7.9829	down	down	correct
CL.US	Colgate	20260305	94.91	94.97	92.48	92.67	6778939	92.67	down	down	correct
CLB.US	Core Laboratories N.V	20260305	16.54	16.54	15.86	16.11	464000	16.11	down	down	correct
CLDT.US	PA	20260305	20.425	20.425	20.37	20.37	5	20.37	down	down	correct
CLF.US	Cleveland	20260305	10.7	10.92	10.5	10.68	11665180	10.68	down	down	correct
CLH.US	Clean Harbors Inc	20260305	290.57	292.95	286.01	289.74	607400	289.74	down	down	correct
CLPR.US	Clipper Realty Inc	20260305	3.21	3.24	3.146	3.2	52700	3.1053	down	down	correct
CLS.US	Celestica Inc	20260305	275.55	275.55	257.59	265.83	1562700	265.83	down	down	correct
CLW.US	Clearwater Paper Corporation	20260305	14.77	15.05	14.64	14.78	154100	14.78	up	down	incorrect
CLX.US	The Clorox Company	20260305	116.55	116.58	113.51	113.7	2381400	113.7	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20260305	99.86	101.06	99.42	100.31	1671800	100.31	up	down	incorrect
CMC.US	Commercial Metals Company	20260305	70.15	70.68	67.67	68.27	1918400	68.27	down	down	correct
CMCM.US	Cheetah Mobile Inc	20260305	6.93	7.56	6.9	7.53	37900	7.53	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20260305	36.4	37.47	36.4	37.06	12348300	37.06	up	up	correct
CMI.US	Cummins Inc	20260305	568.32	571.9	550.975	556.07	824962	556.07	down	down	correct
CMP.US	Compass Minerals International Inc	20260305	24.13	24.38	23.48	23.85	566900	23.85	down	down	correct
CMS.US	PC	20260305	17.8901	17.9163	17.58	17.58	200	17.58	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20260305	22.201	22.25	22.09	22.14	14600	22.14	down	down	correct
CMSC.US	CMS Energy Corp	20260305	23.47	23.49	23.19	23.29	44500	23.29	down	down	correct
CMSD.US	CMS Energy Corp	20260305	23.23	23.33	23.18	23.21	22400	23.21	down	down	correct
CMTG.US	Claros Mortgage Trust Inc.	20260305	2.69	2.99	2.69	2.78	954349	2.78	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20260305	3.63	3.69	3.63	3.66	439600	3.66	up	up	correct
CNA.US	CNA Financial Corporation	20260305	48.74	49.0399	48.045	48.34	408712	48.34	down	down	correct
CNC.US	Centene Corporation	20260305	44.61	44.84	43.14	43.27	3732700	43.27	down	up	incorrect
CNF.US	CNFinance Holdings Limited	20260305	4.91	4.92	4.91	4.92	10100	4.92	up	down	incorrect
CNI.US	Canadian National Railway Company	20260305	109.85	110.35	108.14	109.67	1538700	108.9853	down	down	correct
CNK.US	Cinemark Holdings Inc	20260305	28.55	28.86	28.18	28.25	1750300	28.25	down	down	correct
CNM.US	Core & Main Inc	20260305	53.61	54	51.17	52.37	2508200	52.37	down	down	correct
CNMD.US	CONMED Corporation	20260305	42.26	42.41	41.24	41.4	390700	41.4	down	down	correct
CNNE.US	Cannae Holdings Inc	20260305	11.66	11.96	11.63	11.96	865300	11.96	up	up	correct
CNO.US	PA	20260305	19.97	20.4625	19.57	19.97	2932	19.97
CNP.US	CenterPoint Energy Inc	20260305	43.77	43.83	43.22	43.4	6340552	43.4	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20260305	45.3	45.92	44.31	45.32	11939800	45.32	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20260305	93.1	93.1	87.379	88.92	1061700	88.92	down	up	incorrect
CNS.US	Cohen & Steers Inc	20260305	66.13	67.42	65.42	66.21	226700	65.5271	up	up	correct
CNX.US	CNX Resources Corporation	20260305	42.39	43.09	41.87	42.61	2008856	42.61	up	up	correct
CODI.US	PC	20260305	20.48	20.48	20.255	20.36	1	20.36	down	down	correct
COE.US	China Online Education Group	20260305	26	26.55	24.54	25.5	16400	25.5	down	down	correct
COF.US	PL	20260305	17.17	17.23	17.1	17.1	1	17.1	down	down	correct
COLD.US	Americold Realty Trust	20260305	12.36	12.76	12.34	12.7	2473900	12.7	up	up	correct
COMP.US	Compass Inc	20260305	9.44	9.84	9.25	9.36	22237377	9.36	down	down	correct
COO.US	The Cooper Companies Inc	20260305	80.77	81.94	79.68	80.2	2479000	80.2	down	down	correct
COOK.US	Traeger Inc	20260305	0.848	0.848	0.77	0.77	720200	0.77	down	down	correct
COP.US	ConocoPhillips	20260305	117	118.52	115.83	116.82	9875700	116.82	down	down	correct
COR.US	CoreSite Realty Corporation	20260305	364.55	364.73	351.25	359.28	1695700	359.28	down	down	correct
COTY.US	Coty Inc	20260305	2.41	2.49	2.39	2.4	7154100	2.4	down	down	correct
COUR.US	Coursera Inc	20260305	6.43	6.59	6.09	6.17	5029300	6.17	down	down	correct
CP.US	Canadian Pacific Railway Limited	20260305	86.07	86.26	84.46	85.26	2842300	85.26	down	up	incorrect
CPA.US	Copa Holdings S.A	20260305	130.12	131.18	123.71	126.9	633100	126.9	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20260305	10.57	10.71	10.3	10.49	24400	10.49	down	down	correct
CPB.US	Campbell Soup Company	20260305	25.02	25.58	24.9	25.06	10878600	25.06	up	up	correct
CPF.US	Central Pacific Financial Corp	20260305	31.75	31.79	31.22	31.78	127105	31.78	up	down	incorrect
CPK.US	Chesapeake Utilities Corporation	20260305	136.13	136.13	132.31	132.35	303200	132.35	down	up	incorrect
CPNG.US	Coupang Inc	20260305	18.96	19.5	18.78	19.37	22395900	19.37	up	up	correct
CPRI.US	Capri Holdings Limited	20260305	18.54	18.985	18.23	18.69	3449864	18.69	up	up	correct
CPS.US	Cooper	20260305	35	35.48	33.38	33.51	245000	33.51	down	up	incorrect
CPT.US	Camden Property Trust	20260305	107.78	108.95	107.74	108.64	637100	108.64	up	up	correct
CR.US	Crane Co	20260305	202.04	203.516	196.35	198.6	350612	198.6	down	down	correct
CRC.US	California Resources Corp	20260305	62.62	64.11	62.17	63.55	1202265	63.1357	up	up	correct
CRD.US	B	20260305	10.38	10.59	10.32	10.51	7800	10.51	up	up	correct
CRH.US	CRH plc	20260305	111.92	114.17	109.95	111.1	5638700	110.71	down	down	correct
CRI.US	Carter's Inc	20260305	35.07	35.43	34.43	35.24	1274600	34.9857	up	up	correct
CRK.US	Comstock Resources Inc	20260305	21.2	21.73	20.61	21.06	2162000	21.06	down	down	correct
CRL.US	Charles River Laboratories International Inc	20260305	177.68	182.65	177.68	181.32	1145100	181.32	up	up	correct
CRM.US	salesforce.com inc	20260305	194.36	204.42	194.24	201.39	15860900	201.39	up	up	correct
CRS.US	Carpenter Technology Corporation	20260305	405.93	408.91	383.71	395	790727	395	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20260305	9.16	9.5	9.14	9.5	55000	9.5	up	up	correct
CSL.US	Carlisle Companies Incorporated	20260305	384.69	389.86	372.14	374.78	282245	374.78	down	down	correct
CSTM.US	Constellium SE	20260305	25.94	26.41	25.5	26.34	3302201	26.34	up	up	correct
CSV.US	Carriage Services Inc	20260305	44.72	44.81	43.87	43.99	68700	43.99	down	down	correct
CTA.US	PB	20260305	68.63	68.63	68.11	68.44	2	68.44	down	down	correct
CTBB.US	Qwest Corp. NT	20260305	19.31	19.68	19.31	19.56	36900	19.56	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20260305	20.2	20.44	20.15	20.27	19438	19.8429	up	down	incorrect
CTO.US	PA	20260305	20.95	21.05	20.95	21.04	1224	20.6408	up	up	correct
CTOS.US	Custom Truck One Source Inc	20260305	7	7.03	6.75	6.83	702429	6.83	down	down	correct
CTRA.US	Coterra Energy Inc	20260305	30.94	31.47	30.81	31.15	7325200	30.9246	up	up	correct
CTS.US	CTS Corporation	20260305	51.39	52.29	50.35	51.19	253900	51.19	down	down	correct
CTVA.US	Corteva Inc	20260305	77.59	77.93	76.07	76.59	3863600	76.59	down	down	correct
CUBB.US	Customers Bancorp Inc	20260305	23.45	23.49	23.355	23.355	1200	23.007	down	down	correct
CUBE.US	CubeSmart	20260305	40.58	40.86	40.2	40.51	2203700	40.51	down	down	correct
CUK.US	Carnival Corporation & plc	20260305	27.75	28.33	26.71	27.07	2623000	27.07	down	down	correct
CULP.US	Culp Inc	20260305	3.32	3.33	3.2	3.24	17900	3.24	down	down	correct
CURV.US	Torrid Holdings Inc.	20260305	1.11	1.25	1.11	1.25	489065	1.25	up	up	correct
CUZ.US	Cousins Properties Incorporated	20260305	23.82	24.09	23.6	23.76	2380400	23.76	down	down	correct
CVEO.US	Civeo Corporation	20260305	29.1	29.355	28.8	29.01	125195	29.01	down	down	correct
CVI.US	CVR Energy Inc	20260305	26.74	27.81	26.59	27.08	1697800	27.08	up	up	correct
CVNA.US	Carvana Co	20260305	313.55	331.96	313.55	331.16	2651400	331.16	up	down	incorrect
CVS.US	CVS Health Corporation	20260305	79.96	80.32	78.3	78.69	10055800	78.69	down	down	correct
CVX.US	Chevron Corporation	20260305	186.6	189.97	186.49	189.9	13567160	189.9	up	up	correct
CW.US	Curtiss	20260305	703.04	710.19	666.76	678.68	305622	678.68	down	down	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20260305	23.55	23.67	23.53	23.54	6684114	23.54	down	up	incorrect
CWEN.US	Clearway Energy Inc	20260305	37.53	37.78	36.82	37.39	756700	37.39	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20260305	35.24	35.24	34.46	35.09	234981	35.09	down	up	incorrect
CWH.US	Camping World Holdings Inc	20260305	7.6	8.14	7.53	7.75	3245200	7.75	up	up	correct
CWK.US	Cushman & Wakefield plc	20260305	13.22	13.58	13.07	13.25	1290400	13.25	up	up	correct
CWT.US	California Water Service Group	20260305	46.57	46.57	45.715	45.78	304175	45.78	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20260305	11.78	11.96	11.2	11.34	10384500	11.3158	down	down	correct
CXE.US	MFS High Income Municipal Trust	20260305	3.82	3.84	3.78	3.8	122000	3.8	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20260305	8.27	8.39	8.27	8.32	73600	8.32	up	up	correct
CXM.US	Sprinklr Inc.	20260305	5.95	6.13	5.925	5.96	1786780	5.96	up	up	correct
CXW.US	CoreCivic Inc	20260305	18.41	18.51	18.09	18.39	714100	18.39	down	down	correct
CYD.US	China Yuchai International Limited	20260305	42.02	42.02	40.05	40.74	207900	40.74	down	down	correct
CYH.US	Community Health Systems Inc	20260305	3.38	3.44	3.32	3.41	905268	3.41	up	up	correct
D.US	Dominion Energy Inc	20260305	62.33	63.105	62.05	63	5714945	63	up	up	correct
DAC.US	Danaos Corporation	20260305	113.23	113.23	110	111.05	129100	111.05	down	down	correct
DAL.US	Delta Air Lines Inc	20260305	62	62.41	59.17	61.31	20671100	61.31	down	down	correct
DAN.US	Dana Incorporated	20260305	33.71	34.47	33.43	33.92	1576204	33.92	up	up	correct
DAO.US	Youdao Inc	20260305	10.12	10.3	9.69	10.07	55708	10.07	down	down	correct
DAR.US	Darling Ingredients Inc	20260305	53.13	53.78	52.33	53.2	2753255	53.2	up	up	correct
DASH.US	DoorDash Inc	20260305	185	191.08	181.58	183.48	5909700	183.48	down	down	correct
DAVA.US	Endava plc	20260305	5.29	5.57	5.29	5.52	446100	5.52	up	down	incorrect
DB.US	Deutsche Bank Aktiengesellschaft	20260305	32.84	33.1	32.07	32.46	3032186	32.46	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20260305	79.24	80.46	78.415	78.53	359448	78.53	down	down	correct
DBI.US	Designer Brands Inc	20260305	6.87	7	6.41	6.63	599000	6.63	down	up	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20260305	14.79	14.8	14.75	14.76	83400	14.76	down	down	correct
DBRG.US	PJ	20260305	17.1	17.2799	17.1	17.22	1	17.22	up	up	correct
DCI.US	Donaldson Company Inc	20260305	92.69	93.03	90.59	91.69	803596	91.69	down	down	correct
DCO.US	Ducommun Incorporated	20260305	137.63	137.63	128.3	130.19	119203	130.19	down	up	incorrect
DD.US	DuPont de Nemours Inc	20260305	47.95	48.2	46.38	46.72	5373000	46.72	down	down	correct
DDD.US	3D Systems Corporation	20260305	2.05	2.16	1.99	2.04	1891400	2.04	down	up	incorrect
DDL.US	Dingdong (Cayman) Limited	20260305	2.73	2.77	2.685	2.71	745500	2.71	down	down	correct
DDS.US	Dillard's Inc	20260305	630.79	638.8	600.9	620.57	166300	620.57	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20260305	26.06	26.1	26	26.1	3300	26.1	up	up	correct
DE.US	Deere & Company	20260305	607.61	610.36	586.3	590.69	1643591	590.69	down	up	incorrect
DEA.US	Easterly Government Properties Inc	20260305	22.47	22.89	22.32	22.85	543986	22.85	up	up	correct
DECK.US	Deckers Outdoor Corporation	20260305	107.65	110	106.69	107.58	2203700	107.58	down	down	correct
DEI.US	Douglas Emmett Inc	20260305	10.19	10.32	10.01	10.26	2465800	10.26	up	up	correct
DELL.US	Dell Technologies Inc	20260305	146	149.16	142.052	146.52	7032450	146.52	up	up	correct
DEO.US	Diageo plc	20260305	81.5	82.52	81.42	82.31	2068600	82.31	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20260305	52.44	53.81	51.98	52.96	290000	52.96	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20260305	21.34	21.48	21.32	21.33	45800	21.33	down	down	correct
DG.US	Dollar General Corporation	20260305	149.72	150.205	144.52	146.55	3795133	146.55	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20260305	206.21	206.21	203.47	203.98	604125	203.98	down	up	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20260305	2.44	2.45	2.41	2.43	537700	2.4115	down	down	correct
DHI.US	D.R. Horton Inc	20260305	151.38	152.46	149.37	149.88	2315000	149.88	down	down	correct
DHT.US	DHT Holdings Inc	20260305	18.56	18.68	18.05	18.54	7701400	18.54	down	down	correct
DHX.US	DHI Group Inc	20260305	2.44	2.65	2.42	2.61	318000	2.61	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20260305	15.25	15.26	15.05	15.18	184400	14.8735	down	down	correct
DIN.US	Dine Brands Global Inc	20260305	31.69	32.5	31.38	32.29	358200	32.29	up	down	incorrect
DIS.US	The Walt Disney Company	20260305	103.1	104.55	101.59	102.41	11761030	102.41	down	down	correct
DK.US	Delek US Holdings Inc	20260305	44	45.74	43.95	44.79	2755011	44.79	up	up	correct
DKL.US	Delek Logistics Partners LP	20260305	53.28	53.6	52.5	53.52	64100	53.52	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20260305	198.33	202.35	197.52	202.22	1117157	202.22	up	up	correct
DLB.US	Dolby Laboratories Inc	20260305	64.52	65.92	64.52	65.52	608702	65.52	up	up	correct
DLR.US	PL	20260305	20.671	20.69	20.59	20.66	17692	20.3283	down	down	correct
DLX.US	Deluxe Corporation	20260305	27.87	28.245	27.58	28.1	255398	28.1	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20260305	14.51	14.6	14.4	14.4	122200	14.4	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20260305	11.02	11.05	10.97	10.97	88100	10.97	down	up	incorrect
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20260305	11.26	11.28	11.16	11.18	23200	11.18	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20260305	6.65	7.12	6.6	6.84	1031800	6.84	up	up	correct
DNOW.US	NOW Inc	20260305	12.29	12.43	12.015	12.05	3326400	12.05	down	down	correct
DNP.US	DNP Select Income Fund Inc	20260305	10.55	10.61	10.39	10.41	1012300	10.41	down	down	correct
DOC.US	Physicians Realty Trust	20260305	17.4	17.58	17.23	17.41	5083300	17.41	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20260305	52	54.52	52	53.83	2218137	53.83	up	up	correct
DOCS.US	Doximity Inc.	20260305	26.74	27.09	25.45	26.07	2783100	26.07	down	down	correct
DOLE.US	Dole plc	20260305	15.33	15.36	14.94	15.04	758200	15.04	down	down	correct
DOV.US	Dover Corporation	20260305	220.04	220.74	213.6	215.58	1628822	215.58	down	down	correct
DOW.US	Dow Inc	20260305	33.5	34.592	33.21	33.72	24545900	33.72	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20260305	14.64	14.66	14.47	14.5	82600	14.5	down	down	correct
DPZ.US	Domino's Pizza Inc	20260305	405.48	407.68	400.24	402.7	759200	400.6762	down	down	correct
DQ.US	Daqo New Energy Corp	20260305	23.43	23.57	22.31	22.59	722100	22.59	down	down	correct
DRD.US	DRDGOLD Limited	20260305	33.69	33.69	32.3	32.82	307500	32.5048	down	down	correct
DRI.US	Darden Restaurants Inc	20260305	201.06	208.53	201.06	206.21	1787200	206.21	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20260305	11.38	11.38	11.25	11.25	387900	11.25	down	up	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20260305	6.12	6.13	6.09	6.1	77200	6.0738	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20260305	9.94	9.95	9.88	9.88	280662	9.7796	down	down	correct
DSX.US	PB	20260305	27.24	27.24	27.12	27.15	51	27.15	down	down	correct
DT.US	Dynatrace Inc	20260305	37.49	39.49	37.11	39.21	10324100	39.21	up	up	correct
DTB.US	DTB	20260305	17.53	17.58	17.52	17.57	8900	17.57	up	up	correct
DTE.US	DTE Energy Company	20260305	148.48	149.73	148.15	148.64	1986786	148.64	up	up	correct
DTF.US	DTF Tax	20260305	11.56	11.56	11.4	11.42	25400	11.42	down	down	correct
DTM.US	DT Midstream Inc	20260305	141.89	142.415	140.525	141.77	502888	141.77	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20260305	22.21	22.33	22.13	22.175	13000	22.175	down	down	correct
DUK.US	PA	20260305	25.11	25.17	25.01	25.055	41	25.055	down	down	correct
DUKB.US	Duke Energy Corp	20260305	24.82	24.885	24.7701	24.88	20883	24.5253	up	up	correct
DV.US	DoubleVerify Holdings Inc	20260305	10.35	11.03	10.35	10.92	3868311	10.92	up	up	correct
DVA.US	DaVita Inc	20260305	152.59	152.84	148.13	149.94	875600	149.94	down	down	correct
DVN.US	Devon Energy Corporation	20260305	44.16	44.88	44.02	44.52	18760131	44.2887	up	up	correct
DX.US	PC	20260305	25.87	25.98	25.87	25.98	9	25.98	up	down	incorrect
DXC.US	DXC Technology Company	20260305	12.51	13.39	12.45	13.19	3641000	13.19	up	up	correct
DY.US	Dycom Industries Inc	20260305	381	381	352	369.98	827100	369.98	down	up	incorrect
E.US	Eni S.p.A	20260305	46.97	47.07	46.42	46.65	391700	46.65	down	down	correct
EAF.US	GrafTech International Ltd	20260305	6.66	6.89	6.2	6.35	248700	6.35	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20260305	21.15	21.19	21.1	21.15	6800	21.15
EARN.US	Ellington Residential Mortgage REIT	20260305	4.89	5.02	4.89	4.91	724200	4.91	up	down	incorrect
EAT.US	Brinker International Inc	20260305	137.05	141.93	135.89	140.38	1024609	140.38	up	up	correct
EB.US	Eventbrite Inc	20260305	4.46	4.47	4.46	4.46	952967	4.46
EBF.US	Ennis Inc	20260305	21.27	21.32	21.15	21.21	120800	21.21	down	up	incorrect
EBS.US	Emergent BioSolutions Inc	20260305	8.61	8.75	8.335	8.44	1393700	8.44	down	down	correct
EC.US	Ecopetrol S.A	20260305	11.73	12.66	11.67	12.61	5378200	12.61	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20260305	14.85	14.85	14.74	14.75	782800	14.4688	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20260305	4.03	4.08	4	4.08	1242900	3.9433	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20260305	24.44	24.45	23.52	24.14	24000	24.0033	down	down	correct
ECCW.US	ECCW	20260305	24.85	24.85	24.75	24.82	9100	24.82	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20260305	24.87	24.9	24.75	24.89	2200	24.89	up	up	correct
ECL.US	Ecolab Inc	20260305	294.91	296.28	284.56	286.93	2209754	286.93	down	down	correct
ECVT.US	Ecovyst Inc	20260305	11.42	11.505	11.21	11.34	1816500	11.34	down	down	correct
ED.US	Consolidated Edison Inc	20260305	111.99	112.2	110.25	110.71	2705764	110.71	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20260305	5.74	5.75	5.52	5.58	1322200	5.58	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20260305	5.08	5.1	4.98	5.04	379900	5.04	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20260305	25.77	27.03	25.18	26.15	86500	26.15	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20260305	52.93	53.44	52.51	53.31	378700	53.31	up	down	incorrect
EEA.US	The European Equity Fund Inc	20260305	11.11	11.11	10.42	10.43	41800	10.43	down	down	correct
EEX.US	Emerald Holding Inc	20260305	4.4	4.45	4.32	4.36	15800	4.36	down	down	correct
EFR.US	Eaton Vance Senior Floating	20260305	10.53	10.67	10.53	10.62	250600	10.62	up	up	correct
EFT.US	Eaton Vance Floating	20260305	10.97	11.02	10.86	10.94	279400	10.94	down	down	correct
EFX.US	Equifax Inc	20260305	203.97	211.12	203.97	206.88	1360200	206.3226	up	up	correct
EGHT.US	8x8 Inc	20260305	2.295	2.475	2.26	2.45	2166646	2.45	up	up	correct
EGO.US	Eldorado Gold Corporation	20260305	41	41.06	39.3	40.47	1894200	40.47	down	up	incorrect
EGP.US	EastGroup Properties Inc	20260305	192.9	193.28	190.87	192.16	185900	192.16	down	down	correct
EGY.US	VAALCO Energy Inc	20260305	5.25	5.38	5.175	5.31	1076800	5.31	up	up	correct
EHC.US	Encompass Health Corporation	20260305	107.52	108.26	106.52	107.63	662100	107.63	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20260305	6.34	6.4	6.28	6.31	112200	6.31	down	down	correct
EIC.US	Eagle Point Income Company Inc	20260305	9.83	9.99	9.79	9.887	172900	9.775	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20260305	24.775	24.775	24.72	24.73	3500	24.6265	down	down	correct
EIG.US	Employers Holdings Inc	20260305	41.82	42.13	40.3	40.81	282600	40.81	down	down	correct
EIX.US	Edison International	20260305	72.625	72.65	70.36	71.22	4866067	71.22	down	down	correct
EL.US	The Estée Lauder Companies Inc	20260305	98	99.11	95.04	95.87	3354185	95.87	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20260305	24.06	24.32	23.57	23.92	4497000	23.92	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20260305	20.75	20.76	20.63	20.63	9800	20.63	down	down	correct
ELF.US	e.l.f. Beauty Inc	20260305	79.36	82.63	79	82.54	1519300	82.54	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20260305	67.31	67.95	67.07	67.77	1659000	67.77	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20260305	10.69	10.74	10.53	10.53	195000	10.53	down	down	correct
EME.US	EMCOR Group Inc	20260305	730.51	736.82	704.12	719.01	579400	719.01	down	up	incorrect
EMF.US	Templeton Emerging Markets Fund	20260305	18.99	19.1	18.62	18.77	125800	18.77	down	down	correct
EMN.US	Eastman Chemical Company	20260305	73.45	75.34	71.685	72.18	1526179	71.3211	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20260305	52.51	52.6	52.08	52.1	48800	52.1	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20260305	20.88	21.03	20.88	20.99	14100	20.99	up	up	correct
EMR.US	Emerson Electric Co	20260305	143	144.42	140.6	142.22	3889800	142.22	down	down	correct
ENB.US	Enbridge Inc	20260305	54.05	54.24	53.59	53.88	5078900	53.88	down	down	correct
ENIC.US	Enel Chile S.A	20260305	3.85	3.865	3.784	3.84	478200	3.84	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20260305	21.04	21.2	21.04	21.13	2200	21.13	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20260305	22.73	22.74	22.65	22.74	1700	22.74	up	up	correct
ENS.US	EnerSys	20260305	165.35	166.52	159.97	161.69	344800	161.4238	down	down	correct
ENVA.US	Enova International Inc	20260305	143	146.25	140.3	142.01	224200	142.01	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20260305	6.18	6.2	6.1	6.12	77400	5.9851	down	down	correct
EOG.US	EOG Resources Inc	20260305	129.25	131.9	128.975	131.03	6538347	131.03	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20260305	20.16	20.25	20.03	20.12	55100	20.12	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20260305	22	22.15	21.83	21.94	111800	21.94	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20260305	17.49	17.7	17.49	17.51	43500	17.51	up	up	correct
EP.US	PC	20260305	51.1	51.2478	51.1	51.2	15	50.6086	up	down	incorrect
EPAC.US	Enerpac Tool Group Corp	20260305	39.54	39.61	38.09	38.72	282600	38.72	down	down	correct
EPAM.US	EPAM Systems Inc	20260305	143.44	148.34	142.81	144.58	2323700	144.58	up	up	correct
EPC.US	Edgewell Personal Care Company	20260305	21.15	21.22	20.76	21.1	1162800	20.95	down	up	incorrect
EPD.US	Enterprise Products Partners L.P	20260305	37.1	37.74	37.03	37.29	3839200	37.29	up	up	correct
EPR.US	PG	20260305	20.92	20.92	20.73	20.79	6	20.79	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20260305	34.2	34.4	34.09	34.25	1811500	34.25	up	up	correct
EQH.US	PC	20260305	16.43	16.52	16.41	16.5	1	16.5	up	down	incorrect
EQNR.US	Equinor ASA	20260305	31.55	31.96	31.17	31.76	10378600	31.76	up	down	incorrect
EQR.US	Equity Residential	20260305	62.21	63.24	61.98	63.11	2733700	63.11	up	down	incorrect
EQS.US	Equus Total Return Inc	20260305	1.34	1.4	1.34	1.38	700	1.38	up	up	correct
EQT.US	EQT Corporation	20260305	61.31	62.39	61.01	61.67	7692205	61.67	up	up	correct
ES.US	Eversource Energy	20260305	73.79	74.09	72.99	73.87	2172900	73.87	up	down	incorrect
ESE.US	ESCO Technologies Inc	20260305	276.8	278.8	267.67	273.4	243372	273.4	down	down	correct
ESI.US	Element Solutions Inc	20260305	33.41	34.31	32.8	33.11	3118226	33.11	down	down	correct
ESNT.US	Essent Group Ltd	20260305	59.79	60.09	59.39	59.51	749363	59.149	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20260305	5.7	5.77	5.67	5.7	1197000	5.6621
ESS.US	Essex Property Trust Inc	20260305	253.85	258.48	253.42	258.24	404300	258.24	up	up	correct
ESTC.US	Elastic N.V	20260305	52.4	54.975	52.0301	53.02	2764036	53.02	up	up	correct
ETB.US	Eaton Vance Tax	20260305	15.34	15.38	15.14	15.3	62300	15.3	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20260305	22.55	22.745	22.215	22.3	239056	22.3	down	down	correct
ETG.US	Eaton Vance Tax	20260305	22.27	22.52	22.08	22.25	67500	22.25	down	up	incorrect
ETI.US	P	20260305	23.65	23.65	23.65	23.65	2	23.65
ETJ.US	Eaton Vance Risk	20260305	8.75	8.77	8.65	8.71	219200	8.71	down	up	incorrect
ETN.US	Eaton Corporation plc	20260305	351.28	356.3	345.77	354.79	3219700	353.6871	up	up	correct
ETO.US	Eaton Vance Tax	20260305	29.22	29.49	28.89	29.1	25000	29.1	down	down	correct
ETR.US	Entergy Corporation	20260305	105.41	106.46	104.68	105.48	2261000	105.48	up	up	correct
ETV.US	Eaton Vance Tax	20260305	14.61	14.66	14.51	14.59	145200	14.59	down	down	correct
ETW.US	Eaton Vance Tax	20260305	9.35	9.35	9.22	9.27	335200	9.27	down	up	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20260305	19.18	19.24	19	19.06	17900	19.06	down	down	correct
ETY.US	Eaton Vance Tax	20260305	14.85	14.9	14.7	14.81	135800	14.81	down	up	incorrect
EVC.US	Entravision Communications Corporation	20260305	3.08	3.12	2.98	3.02	326600	3.02	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20260305	5.08	5.1	5.05	5.08	95600	5.0405
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20260305	10.84	11.06	10.77	10.81	46500	10.81	down	down	correct
EVH.US	Evolent Health Inc	20260305	3.5	3.629	3.195	3.4	2887500	3.4	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20260305	10.99	11	10.83	10.91	80500	10.8588	down	down	correct
EVR.US	Evercore Inc	20260305	310.66	316.58	299.32	302.77	595200	302.77	down	up	incorrect
EVRG.US	Evergy Inc	20260305	83.72	83.93	82.67	82.9	2490600	82.2069	down	down	correct
EVT.US	Eaton Vance Tax	20260305	25.76	25.94	25.6	25.66	88900	25.66	down	down	correct
EVTC.US	EVERTEC Inc	20260305	29.04	29.35	27.9	28.7	837400	28.7	down	down	correct
EW.US	Edwards Lifesciences Corporation	20260305	84.44	84.83	82.97	83.89	6404800	83.89	down	down	correct
EXG.US	Eaton Vance Tax	20260305	9.42	9.46	9.32	9.37	493000	9.37	down	down	correct
EXK.US	Endeavour Silver Corp	20260305	12.11	12.17	11.22	11.51	13703400	11.51	down	down	correct
EXP.US	Eagle Materials Inc	20260305	211.805	211.805	202.82	205.58	406362	205.58	down	down	correct
EXR.US	Extra Space Storage Inc	20260305	147.8	148.22	146.73	147.5	831300	147.5	down	down	correct
F.US	PC	20260305	21.1	21.15	21.03	21.06	17188	21.06	down	up	incorrect
FACT.US	Freedom Acquisition I Corp	20260305	10.4967	10.5222	10.4942	10.5085	53100	10.5085	up	up	correct
FAF.US	First American Financial Corporation	20260305	68.7	69.6	68.32	69.03	663600	68.4684	up	up	correct
FBK.US	FB Financial Corporation	20260305	53.45	53.665	52.51	53.09	206584	53.09	down	up	incorrect
FBP.US	First BanCorp	20260305	21.05	21.25	20.79	20.96	1372800	20.96	down	down	correct
FBRT.US	P	20260305	21.21	21.35	21.2	21.27	5973	21.27	up	up	correct
FC.US	Franklin Covey Co	20260305	12.64	13.09	12.56	12.88	123700	12.88	up	down	incorrect
FCF.US	First Commonwealth Financial Corporation	20260305	17.63	17.79	17.38	17.62	843476	17.62	down	down	correct
FCN.US	FTI Consulting Inc	20260305	164.1	167.01	164.05	165.51	249900	165.51	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20260305	25.35	25.6	25.26	25.5	464700	25.5	up	up	correct
FCRX.US	FCRX	20260305	24.89	24.94	24.89	24.89	3400	24.89
FCT.US	First Trust Senior Floating Rate Income Fund II	20260305	9.75	9.81	9.75	9.76	66800	9.76	up	up	correct
FCX.US	Freeport	20260305	64.15	64.3	61.37	62.66	23077881	62.66	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20260305	42.47	42.77	41.82	42.5	241002	42.5	up	up	correct
FDS.US	FactSet Research Systems Inc	20260305	224.61	230.03	220	224.92	982388	224.92	up	up	correct
FDX.US	FedEx Corporation	20260305	382.66	384.28	371.31	373.35	1886046	371.8425	down	down	correct
FE.US	FirstEnergy Corp	20260305	50.35	50.575	49.765	50.32	5418790	50.32	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20260305	9.25	9.25	9.25	9.25	0	9.25
FENG.US	Phoenix New Media Limited	20260305	1.72	1.72	1.72	1.72	600	1.72
FERG.US	Ferguson plc	20260305	245.37	246.93	238.68	239.84	1099466	238.95	down	down	correct
FET.US	Forum Energy Technologies Inc	20260305	58.6	58.61	56.75	57.7	169900	57.7	down	up	incorrect
FF.US	FutureFuel Corp	20260305	4.35	4.45	4.29	4.3	555500	4.3	down	up	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20260305	21.75	21.86	21.59	21.72	18200	21.72	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20260305	16.54	16.54	16.45	16.45	46800	16.45	down	down	correct
FHI.US	Federated Hermes Inc	20260305	57.01	57.26	56.2	56.88	627700	56.88	down	down	correct
FHN.US	PE	20260305	24.89	25.09	24.7448	24.87	1	24.87	down	down	correct
FICO.US	Fair Isaac Corporation	20260305	1461.25	1494	1454.2	1475.09	172678	1475.09	up	up	correct
FIGS.US	FIGS Inc.	20260305	16.93	17.42	16.58	16.97	3006162	16.97	up	down	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20260305	13.06	13.07	12.958	12.975	215300	12.975	down	up	incorrect
FINV.US	FinVolution Group	20260305	5.38	5.41	5.17	5.23	1328568	5.23	down	down	correct
FIS.US	Fidelity National Information Services Inc	20260305	49.77	50.8	49.77	50.58	5417300	50.1489	up	up	correct
FIX.US	Comfort Systems USA Inc	20260305	1408.85	1415.99	1287.91	1348.22	554172	1347.52	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20260305	17.73	17.73	17.55	17.57	12600	17.57	down	down	correct
FLNG.US	FLEX LNG Ltd	20260305	29.75	29.96	28.68	29.62	1156500	29.62	down	down	correct
FLO.US	Flowers Foods Inc	20260305	9.03	9.38	9	9.23	5415100	8.982	up	down	incorrect
FLOW.US	SPX FLOW Inc	20260305	36.44	36.44	36.05	36.247	1200	36.247	down	up	incorrect
FLR.US	Fluor Corporation	20260305	47.52	47.52	45.46	46.18	2592760	46.18	down	down	correct
FLS.US	Flowserve Corporation	20260305	82.49	84.1	80.46	81.37	1534297	81.37	down	down	correct
FMC.US	FMC Corporation	20260305	13.92	14.73	13.77	14.29	3593100	14.29	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20260305	10.93	11.28	10.93	11.28	6500	11.28	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20260305	23.16	23.27	22.9	23.05	564800	23.05	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20260305	111.14	112.05	107.88	108.85	246600	108.85	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20260305	12.05	12.19	11.91	11.91	10800	11.91	down	down	correct
FN.US	Fabrinet	20260305	543.36	566.99	518.2	544.45	567800	544.45	up	up	correct
FND.US	Floor & Decor Holdings Inc	20260305	63.05	64.19	62.06	62.65	2083731	62.65	down	down	correct
FNF.US	Fidelity National Financial Inc	20260305	50	50.69	50	50.2	1645500	50.2	up	up	correct
FNV.US	Franco	20260305	257.06	258.15	247.41	255.35	824600	254.9272	down	down	correct
FOA.US	Finance Of America Companies Inc	20260305	18.13	18.25	17.09	17.97	120978	17.97	down	down	correct
FOF.US	Cohen & Steers Closed	20260305	14.32	14.42	14.16	14.18	77900	14.0903	down	down	correct
FOR.US	Forestar Group Inc	20260305	27.35	27.605	26.5	26.67	120203	26.67	down	down	correct
FOUR.US	Shift4 Payments Inc	20260305	47.06	49.1	47	49	3481428	49	up	down	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20260305	18.83	18.91	18.63	18.65	72700	18.65	down	down	correct
FPH.US	Five Point Holdings LLC	20260305	5.57	5.58	5.444	5.54	139700	5.54	down	up	incorrect
FPI.US	Farmland Partners Inc	20260305	12.94	13	12.737	12.83	522900	12.83	down	up	incorrect
FR.US	First Industrial Realty Trust Inc	20260305	62.5	62.5	60.98	61.4	937700	61.4	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20260305	11.3	11.3	11.16	11.17	223100	11.0437	down	down	correct
FRO.US	Frontline Ltd	20260305	35.19	35.88	34.34	34.92	7413822	33.8463	down	down	correct
FRT.US	PC	20260305	20.15	20.18	19.97	19.97	1	19.97	down	down	correct
FSK.US	FS KKR Capital Corp	20260305	11	11.27	10.91	10.92	4132900	10.92	down	down	correct
FSLY.US	Fastly Inc	20260305	20	21.45	19.94	20.44	11823400	20.44	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20260305	12.06	12.07	11.3701	11.74	9774512	11.74	down	up	incorrect
FSS.US	Federal Signal Corporation	20260305	115.76	116.99	111.34	112.37	507800	112.2122	down	down	correct
FT.US	Franklin Universal Trust	20260305	8.28	8.3	8.22	8.24	53200	8.24	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20260305	13.69	13.781	13.69	13.71	104800	13.71	up	down	incorrect
FTI.US	TechnipFMC plc	20260305	64.97	65.46	63.3101	64.44	4211462	64.44	down	up	incorrect
FTK.US	Flotek Industries Inc	20260305	17.19	17.51	16.16	16.86	325459	16.86	down	down	correct
FTS.US	Fortis Inc	20260305	57.33	57.42	56.44	57.26	891400	57.26	down	down	correct
FTV.US	Fortive Corporation	20260305	57.5	58.22	57.01	58.03	4120918	57.9666	up	up	correct
FUBO.US	fuboTV Inc	20260305	1.23	1.27	1.22	1.24	9978200	1.24	up	up	correct
FUL.US	H.B. Fuller Company	20260305	63.49	64.06	61.56	61.64	453800	61.64	down	down	correct
FUN.US	Cedar Fair L.P	20260305	16.69	17.645	16.4001	17.51	1475006	17.51	up	up	correct
FVRR.US	Fiverr International Ltd	20260305	10.87	11.51	10.87	11.38	1429210	11.38	up	up	correct
FXLV.US	F45 Training Holdings Inc.	20260305	0.0175	0.0175	0.0175	0.0175	193	0.0175
G.US	Genpact Limited	20260305	40.66	41.765	40.51	41.68	1783187	41.68	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20260305	6.04	6.04	5.88	5.94	1274300	5.94	down	up	incorrect
GAM.US	PB	20260305	25.13	25.28	25.13	25.28	6344	24.9078	up	up	correct
GATX.US	GATX Corporation	20260305	182.89	183.235	180.44	181.81	149858	181.81	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20260305	15.34	15.34	15.2	15.22	37200	15.0925	down	down	correct
GBX.US	The Greenbrier Companies Inc	20260305	56.34	56.34	55.5	55.54	382600	55.54	down	down	correct
GCO.US	Genesco Inc	20260305	25.8	26.85	25.64	26.09	216900	26.09	up	down	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20260305	4.45	4.5	4.41	4.46	49200	4.46	up	up	correct
GD.US	General Dynamics Corporation	20260305	364.51	366.11	354.54	360.7	1438800	360.7	down	down	correct
GDDY.US	GoDaddy Inc	20260305	89.26	93.37	89	93.13	3057200	93.13	up	up	correct
GDL.US	The GDL Fund	20260305	8.56	8.57	8.54	8.55	5500	8.55	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20260305	11.25	11.25	11.15	11.15	33200	11.15	down	down	correct
GDOT.US	Green Dot Corporation	20260305	11.76	11.83	11.48	11.64	588000	11.64	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20260305	28.56	28.66	28.09	28.19	108800	28.19	down	down	correct
GE.US	General Electric Company	20260305	336.58	341.81	320.79	326.99	4825400	326.5144	down	up	incorrect
GEF.US	Greif Inc	20260305	71.28	71.35	69.52	70.11	142980	70.11	down	down	correct
GEL.US	Genesis Energy L.P	20260305	18.26	18.64	18.06	18.49	521900	18.49	up	up	correct
GENI.US	Genius Sports Limited	20260305	5.85	6.125	5.6	5.86	10423641	5.86	up	up	correct
GEO.US	The GEO Group Inc	20260305	15	15.15	14.33	14.92	3405800	14.92	down	down	correct
GES.US	Guess' Inc	20260305	0.009	0.009	0.008	0.009	300014	0.009
GF.US	The New Germany Fund Inc	20260305	11.56	11.59	11.4	11.4	4200	11.4	down	down	correct
GFF.US	Griffon Corporation	20260305	80.62	81.5	78.8	79.81	418171	79.81	down	down	correct
GFI.US	Gold Fields Limited	20260305	49.85	50.14	48.36	50.1	4652000	48.6821	up	up	correct
GFL.US	GFL Environmental Inc	20260305	44.46	44.945	43.84	44.84	1238720	44.84	up	up	correct
GGB.US	Gerdau S.A	20260305	3.69	3.71	3.61	3.64	21572000	3.6208	down	down	correct
GGG.US	Graco Inc	20260305	92.22	92.44	90.57	91.26	872100	91.26	down	up	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20260305	28.763	28.763	28.763	28.763	100	28.763
GGT.US	The Gabelli Multimedia Trust Inc	20260305	4.15	4.26	4.15	4.24	291200	4.24	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20260305	16.03	16.06	16.03	16.06	12300	16.06	up	up	correct
GHC.US	Graham Holdings Company	20260305	1067.98	1075.53	1050.04	1064.85	18652	1064.85	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20260305	1.37	1.37	1.33	1.34	13000	1.34	down	down	correct
GHM.US	Graham Corporation	20260305	85	85	80.92	84.02	96800	84.02	down	up	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20260305	12.38	12.46	12.31	12.31	119600	12.2028	down	up	incorrect
GIB.US	CGI Inc	20260305	73.43	75.37	72.69	75.13	431300	75.13	up	up	correct
GIC.US	Global Industrial Company	20260305	33.04	33.36	32.64	32.77	137300	32.4827	down	down	correct
GIL.US	Gildan Activewear Inc	20260305	66.56	66.83	64.71	65.79	2453900	65.79	down	down	correct
GIS.US	General Mills Inc	20260305	43.56	44.04	43.14	43.57	7732597	43.57	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20260305	9.84	9.84	9.79	9.79	900	9.79	down	up	incorrect
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20260305	24.8	24.8439	24.79	24.8439	2085	24.7518	up	up	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20260305	24.75	24.76	24.75	24.75	2700	24.6573
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20260305	23.63	24.68	23.2	24.09	66739	23.992	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20260305	23.22	23.22	23.22	23.22	0	23.22
GKOS.US	Glaukos Corporation	20260305	113.28	114.4	111.4	112.1	436765	112.1	down	down	correct
GL.US	PD	20260305	16.76	16.88	16.64	16.64	9491	16.64	down	down	correct
GLOB.US	Globant S.A	20260305	51.99	53.9	51.99	53.2	2177300	53.2	up	up	correct
GLOP.US	PC	20260305	25.67	25.89	25.67	25.8899	3595	25.3045	up	up	correct
GLP.US	PB	20260305	25.37	25.435	25.36	25.3934	2	25.3934	up	up	correct
GLW.US	Corning Incorporated	20260305	136.16	143.35	131.71	134.74	18285500	134.74	down	down	correct
GM.US	General Motors Company	20260305	78	78.17	75.07	76.2	8641900	76.02	down	down	correct
GME.US	GameStop Corp	20260305	23.8	24.23	23.53	23.88	5288100	23.88	up	up	correct
GMED.US	Globus Medical Inc	20260305	89.16	90.88	87.84	89.29	1062580	89.29	up	up	correct
GMRE.US	Global Medical REIT Inc	20260305	35.99	36.455	35.51	36.19	96077	36.19	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20260305	23.92	23.92	22.8301	23.16	458891	22.6377	down	up	incorrect
GNL.US	PB	20260305	22.65	22.65	22.4	22.4	1	22.4	down	down	correct
GNRC.US	Generac Holdings Inc	20260305	216.95	227.3	214.16	218.81	1075142	218.81	up	up	correct
GNT.US	PA	20260305	21.47	21.47	21.47	21.47	0	21.47
GNW.US	Genworth Financial Inc	20260305	8.48	8.565	8.45	8.52	3516462	8.52	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20260305	11.87	11.87	11.66	11.77	1995407	11.5803	down	down	correct
GOLD.US	Barrick Gold Corporation	20260305	55.29	55.967	53.19	54.6	592600	54.6	down	down	correct
GOLF.US	Acushnet Holdings Corp	20260305	98.58	99.675	96.44	97.29	763503	97.035	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20260305	11.63	11.8	11.39	11.57	364900	11.57	down	up	incorrect
GOTU.US	Gaotu Techedu Inc	20260305	2.235	2.3	1.97	1.99	1387417	1.99	down	down	correct
GPC.US	Genuine Parts Company	20260305	115.35	117.13	115.35	117.11	1295913	116.047	up	up	correct
GPI.US	Group 1 Automotive Inc	20260305	324.85	329.56	321.13	324.19	148900	324.19	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20260305	23.51	23.51	23.42	23.42	10000	23.42	down	down	correct
GPK.US	Graphic Packaging Holding Company	20260305	11.92	11.92	11.08	11.12	8041500	10.9954	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20260305	1.79	1.82	1.75	1.75	79800	1.75	down	down	correct
GPN.US	Global Payments Inc	20260305	76.87	78.96	76.845	78.29	2771459	78.0338	up	up	correct
GPOR.US	Gulfport Energy Corporation	20260305	208.82	216.0199	207.93	210.47	371622	210.47	up	up	correct
GPRK.US	GeoPark Limited	20260305	8.9	8.97	8.61	8.81	1719200	8.7784	down	down	correct
GRC.US	The Gorman	20260305	63.97	65.06	61.71	62.64	94000	62.64	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20260305	9.81	9.83	9.77	9.78	20400	9.78	down	up	incorrect
GS.US	The Goldman Sachs Group Inc	20260305	862.01	866.52	822.2	835.46	3093700	835.46	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20260305	9.33	9.49	9.3	9.3	1427600	9.2702	down	down	correct
GSK.US	GlaxoSmithKline plc	20260305	56.03	56.08	54.72	55.27	6887600	55.27	down	down	correct
GSL.US	PB	20260305	27	27.03	26.75	26.895	5	26.895	down	up	incorrect
GTES.US	Gates Industrial Corporation plc	20260305	25.96	26.18	25.16	25.44	1982400	25.44	down	down	correct
GTLS.US	Chart Industries Inc	20260305	207.1	207.47	207.095	207.24	2336522	207.24	up	up	correct
GTN.US	Gray Television Inc	20260305	5.6	5.61	5.32	5.47	1724600	5.3796	down	down	correct
GTNA.US	Gray Television Inc	20260305	10.14	10.75	10.14	10.75	1739	10.75	up	up	correct
GTY.US	Getty Realty Corp	20260305	33.25	33.38	33.04	33.1	585754	33.1	down	down	correct
GUG.US	GUG	20260305	15.985	16.01	15.8	15.92	43500	15.7974	down	down	correct
GUT.US	The Gabelli Utility Trust	20260305	6.15	6.15	6.11	6.15	149600	6.15
GVA.US	Granite Construction Incorporated	20260305	130.96	131.9	125.46	126.77	778067	126.77	down	down	correct
GWRE.US	Guidewire Software Inc	20260305	154.61	162.04	154.61	160.84	3434091	160.84	up	up	correct
GWW.US	W.W. Grainger Inc	20260305	1157.15	1174.21	1139.55	1145.71	341700	1145.71	down	down	correct
H.US	Hyatt Hotels Corporation	20260305	160.18	162.02	156	158.26	924465	158.26	down	down	correct
HAE.US	Haemonetics Corporation	20260305	64.31	65.1	63.6	64.23	694381	64.23	down	down	correct
HAL.US	Halliburton Company	20260305	34.4	34.53	33.52	34.16	20746971	34.16	down	up	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20260305	36.56	37	35.85	36.43	654800	36.43	down	down	correct
HAYW.US	Hayward Holdings Inc	20260305	15.27	15.51	15.12	15.36	2596868	15.36	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20260305	18.38	18.67	17.395	17.56	14400	17.56	down	up	incorrect
HBM.US	Hudbay Minerals Inc	20260305	24	24.33	22.6	23.04	6994200	23.0328	down	down	correct
HCA.US	HCA Healthcare Inc	20260305	537.78	539.64	526.64	534.47	1097200	534.47	down	down	correct
HCC.US	Warrior Met Coal Inc	20260305	82.97	83.668	77.77	79.33	1032800	79.33	down	down	correct
HCI.US	HCI Group Inc	20260305	172.64	173.6	166.37	171.65	151600	171.65	down	down	correct
HCXY.US	Hercules Capital Inc	20260305	25.25	25.27	25.2	25.27	1600	25.27	up	down	incorrect
HD.US	The Home Depot Inc	20260305	366.12	366.98	359.2	361.68	4752200	359.278	down	up	incorrect
HDB.US	HDFC Bank Limited	20260305	30.64	30.85	30.24	30.39	10444800	30.39	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20260305	15.89	16	15.42	15.55	1754300	15.55	down	down	correct
HEI.US	HEICO Corporation	20260305	316.96	319.6142	303.44	307.36	759356	307.36	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20260305	11.35	11.36	11.25	11.29	46400	11.0378	down	up	incorrect
HESM.US	Hess Midstream LP	20260305	39.13	39.67	38.618	38.87	1335700	38.87	down	down	correct
HFRO.US	PA	20260305	16.5061	16.78	16.32	16.55	4	16.55	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20260305	0.0001	0.0001	0.0001	0.0001	3190	0.0001
HGLB.US	Highland Global Allocation Fund	20260305	8.98	8.995	8.77	8.82	38400	8.82	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20260305	44.42	45.51	44.39	45.27	512847	45.27	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20260305	141.25	142.15	139.56	139.68	2051000	139.68	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20260305	429.09	430.57	411.0601	421.17	485339	421.17	down	up	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20260305	3.75	3.76	3.7	3.71	457400	3.71	down	down	correct
HIPO.US	Hippo Holdings Inc	20260305	27.77	27.93	26.6013	27.16	110872	27.16	down	down	correct
HIW.US	Highwoods Properties Inc	20260305	22.9	23.45	22.79	22.97	1730800	22.97	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20260305	4.12	4.14	4.07	4.07	206700	4.07	down	up	incorrect
HL.US	PB	20260305	73.851	73.851	70.5	70.5	2	70.5	down	down	correct
HLF.US	Herbalife Nutrition Ltd	20260305	16.8	16.93	15.97	16.18	2061500	16.18	down	up	incorrect
HLI.US	Houlihan Lokey Inc	20260305	159.96	163.05	156.12	157.3	371380	157.3	down	up	incorrect
HLIO.US	Helios Technologies Inc.	20260305	70.86	71.01	66.89	67.61	340700	67.61	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20260305	302.02	308.06	297.62	307.36	2746079	307.36	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20260305	9.18	9.21	8.94	9.15	2981000	9.15	down	down	correct
HMC.US	Honda Motor Co. Ltd	20260305	27.5	27.73	27.24	27.47	2623600	27.47	down	down	correct
HMN.US	Horace Mann Educators Corporation	20260305	43.24	43.58	42.83	43.49	269800	43.49	up	down	incorrect
HMY.US	Harmony Gold Mining Company Limited	20260305	20.04	20.12	19.18	19.55	4503600	19.55	down	down	correct
HNI.US	HNI Corporation	20260305	42.85	43.34	42.05	42.55	630100	42.55	down	down	correct
HOG.US	Harley	20260305	19.25	19.48	18.7	19.08	5131300	19.08	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20260305	27.72	27.96	27.44	27.58	1525600	27.58	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20260305	116.05	116.78	110.63	113.19	151806	113.19	down	down	correct
HP.US	Helmerich & Payne Inc	20260305	34.34	34.44	33.11	34.13	1485600	34.13	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20260305	21.5	21.89	21.205	21.47	12826510	21.47	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20260305	16.16	16.24	16.15	16.15	32600	16.0241	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20260305	16.33	16.37	16.28	16.32	40000	16.1948	down	up	incorrect
HPQ.US	HP Inc	20260305	19.25	19.58	19.11	19.34	16165800	19.0312	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20260305	14.77	14.82	14.7	14.73	34900	14.6192	down	down	correct
HQH.US	Tekla Healthcare Investors	20260305	18.66	18.66	18.15	18.2	213900	18.2	down	down	correct
HQL.US	Tekla Life Sciences Investors	20260305	16.34	16.36	15.88	15.91	106900	15.91	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20260305	18.58	18.65	18.16	18.39	2832100	18.39	down	down	correct
HRB.US	H&R Block Inc	20260305	30.94	31.92	30.6	31.67	1860700	31.67	up	up	correct
HRI.US	Herc Holdings Inc	20260305	134.76	136.74	129.875	131.74	728905	131.74	down	up	incorrect
HRL.US	Hormel Foods Corporation	20260305	24.33	24.56	24.15	24.19	3741200	24.19	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20260305	28	28.25	26.56	26.98	255700	26.98	down	down	correct
HSBC.US	HSBC Holdings plc	20260305	86.03	86.69	84.93	85.75	1930800	83.4069	down	down	correct
HSY.US	The Hershey Company	20260305	229.21	229.84	225.22	226.58	1763000	226.58	down	down	correct
HTD.US	John Hancock Tax	20260305	25.63	25.74	25.55	25.57	44400	25.4092	down	down	correct
HTGC.US	Hercules Capital Inc	20260305	14.98	15.37	14.95	15.11	4328300	15.11	up	up	correct
HTH.US	Hilltop Holdings Inc	20260305	37.01	37.31	36.69	37.02	307900	37.02	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20260305	4.3	4.45	4.2	4.3	4594800	4.3
HUBB.US	Hubbell Incorporated	20260305	484.65	489.61	473.94	476.51	755548	476.51	down	down	correct
HUBS.US	HubSpot Inc	20260305	281.57	297	281.24	291.47	1835000	291.47	up	down	incorrect
HUM.US	Humana Inc	20260305	181.22	183.69	177.845	180.75	1734574	180.75	down	down	correct
HUN.US	Huntsman Corporation	20260305	13.12	13.72	12.3	12.55	12633900	12.4642	down	down	correct
HUYA.US	HUYA Inc	20260305	3.5	3.54	3.41	3.47	750400	3.47	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20260305	22.91	23.43	22.91	23.26	111200	22.9153	up	up	correct
HWM.US	Howmet Aerospace Inc	20260305	258	259.64	249.02	252.39	3215500	252.39	down	down	correct
HXL.US	Hexcel Corporation	20260305	90.91	91.795	87.76	89.23	1410185	89.23	down	down	correct
HY.US	Hyster	20260305	37.24	38.87	36.5516	37.91	149982	37.91	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20260305	11.05	11.08	11.02	11.03	64400	11.03	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20260305	8.79	8.79	8.68	8.71	912770	8.6315	down	down	correct
HZO.US	MarineMax Inc	20260305	29.39	29.81	27.35	28.35	535500	28.35	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20260305	7.62	7.65	7.43	7.49	92100	7.49	down	up	incorrect
IAG.US	IAMGOLD Corporation	20260305	22.3	22.42	21.02	21.63	9036300	21.63	down	up	incorrect
IBM.US	International Business Machines Corporation	20260305	249.32	260.38	249	256.55	9894600	256.55	up	up	correct
IBN.US	ICICI Bank Limited	20260305	29.4	29.46	28.63	28.77	10294100	28.77	down	down	correct
IBP.US	Installed Building Products Inc	20260305	321.37	326.7	306.789	312.36	413133	309.8461	down	down	correct
ICE.US	Intercontinental Exchange Inc	20260305	164.67	167.15	163.01	164	4117400	164	down	down	correct
ICL.US	ICL Group Ltd	20260305	4.94	4.98	4.86	4.91	1570100	4.8668	down	down	correct
IDA.US	IDACORP Inc	20260305	142.99	144.23	140.81	142.07	352100	142.07	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20260305	13.88	13.9	13.51	13.58	76600	13.58	down	down	correct
IDT.US	IDT Corporation	20260305	52.28	52.45	51.2	51.45	129000	51.45	down	up	incorrect
IEX.US	IDEX Corporation	20260305	207.36	207.79	202.11	203.33	608140	203.33	down	up	incorrect
IFF.US	International Flavors & Fragrances Inc.	20260305	77.57	79.07	74.985	75.38	2737670	75.38	down	down	correct
IFN.US	The India Fund Inc	20260305	12.79	12.89	12.54	12.61	326900	12.61	down	down	correct
IFS.US	Intercorp Financial Services Inc	20260305	46.47	46.47	44.2	44.96	128087	44.96	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20260305	9.96	9.97	9.8	9.8	80200	9.8	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20260305	5.95	5.95	5.85	5.85	198300	5.85	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20260305	16.33	16.33	16.29	16.3	52200	16.3	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20260305	4.94	4.94	4.84	4.84	676900	4.84	down	up	incorrect
IH.US	iHuman Inc	20260305	1.79	1.88	1.7	1.8	11978	1.8	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20260305	6.6	6.6	6.4	6.48	87400	6.48	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20260305	135.26	136.47	132.47	134.19	333271	134.19	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20260305	23.15	23.28	22.91	22.95	68900	22.95	down	down	correct
IIIN.US	Insteel Industries Inc	20260305	35.84	36.3	34.44	34.94	69600	34.907	down	up	incorrect
IIM.US	Invesco Value Municipal Income Trust	20260305	13.08	13.08	12.97	12.97	270100	12.97	down	down	correct
IIPR.US	PA	20260305	22.57	22.67	22.46	22.5	304	22.5	down	down	correct
IMAX.US	IMAX Corporation	20260305	40.77	41.29	40.3	40.46	614500	40.46	down	down	correct
INFO.US	IHS Markit Ltd	20260305	24.97	24.97	24.19	24.384	17700	24.384	down	down	correct
INFY.US	Infosys Limited	20260305	14.31	14.56	14.2	14.4	14782300	14.4	up	up	correct
ING.US	ING Groep N.V	20260305	26.9	27.13	26.48	26.85	2772700	26.85	down	down	correct
INGR.US	Ingredion Incorporated	20260305	113.1	114.19	112.3625	112.8	427283	112.8	down	down	correct
INN.US	Summit Hotel Properties Inc	20260305	4.7	4.76	4.64	4.71	748400	4.71	up	up	correct
INSP.US	Inspire Medical Systems Inc	20260305	62.49	63.78	61.26	62.46	708300	62.46	down	down	correct
INVH.US	Invitation Homes Inc	20260305	26.59	26.79	26.345	26.42	9281300	26.42	down	up	incorrect
IP.US	International Paper Company	20260305	42.21	42.66	40.855	41.31	4333354	41.31	down	down	correct
IPI.US	Intrepid Potash Inc	20260305	36.3	42.86	36.3	39.87	635500	39.87	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20260305	10.07	10.13	10.05	10.1	113900	10.1	up	up	correct
IQV.US	IQVIA Holdings Inc	20260305	176.69	182.93	176.28	178.5	2101600	178.5	up	up	correct
IR.US	Ingersoll Rand Inc	20260305	91.21	91.95	89.28	90.51	3237691	90.51	down	up	incorrect
IRM.US	Iron Mountain Incorporated	20260305	105.61	107.56	104.62	107.3	1592753	107.3	up	up	correct
IRS.US	WT	20260305	1.64	1.6401	1.64	1.64	694	1.64
IRT.US	Independence Realty Trust Inc	20260305	16.59	16.69	16.48	16.65	1699700	16.65	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20260305	14.37	14.38	14.24	14.29	89100	14.1823	down	down	correct
IT.US	Gartner Inc	20260305	166.96	172.23	166.53	170.98	1911131	170.98	up	up	correct
ITGR.US	Integer Holdings Corporation	20260305	85.41	85.73	84.11	85.23	689530	85.23	down	up	incorrect
ITT.US	ITT Inc	20260305	194.96	195.88	188.48	190.7	772100	190.314	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20260305	8.4	8.43	8.19	8.26	26476800	8.26	down	down	correct
ITW.US	Illinois Tool Works Inc	20260305	284.83	286.5	280.23	282.51	1288419	282.51	down	down	correct
IVR.US	PC	20260305	24.21	24.45	24.21	24.45	11807	24.45	up	up	correct
IVT.US	Inventrust Properties Corp	20260305	31.15	31.265	30.55	31.2	675700	31.2	up	up	correct
IVZ.US	Invesco Ltd	20260305	25	25.57	24.23	24.73	6165900	24.73	down	down	correct
IX.US	ORIX Corporation	20260305	31.76	31.86	30.97	31.23	1091400	31.23	down	down	correct
J.US	Jacobs Engineering Group Inc	20260305	136.33	138.32	134.87	136.1	519191	136.1	down	up	incorrect
JBGS.US	JBG SMITH Properties	20260305	15.07	15.17	14.94	15.15	285700	15.15	up	down	incorrect
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20260305	25.93	25.93	25.93	25.93	0	25.93
JBL.US	Jabil Inc	20260305	252.32	257.47	245.75	252.21	1450700	252.21	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20260305	15.78	15.97	15.73	15.75	12500	15.3989	down	down	correct
JCI.US	Johnson Controls International plc	20260305	138.77	139.28	134.1	137.18	6187373	137.18	down	down	correct
JEF.US	Jefferies Financial Group Inc	20260305	44.19	44.52	43.4	44.28	2455400	44.28	up	up	correct
JELD.US	JELD	20260305	1.98	2.02	1.825	1.86	2392200	1.86	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20260305	7.54	7.59	7.54	7.54	803717	7.4606
JGH.US	Nuveen Global High Income Fund	20260305	12.88	12.91	12.64	12.65	92040	12.5449	down	down	correct
JHG.US	Janus Henderson Group plc	20260305	51.25	51.685	51.24	51.49	1960100	51.49	up	up	correct
JHI.US	John Hancock Investors Trust	20260305	13.72	13.8	13.66	13.66	16117	13.3947	down	down	correct
JHS.US	John Hancock Income Securities Trust	20260305	11.45	11.48	11.37	11.39	15200	11.2497	down	down	correct
JHX.US	James Hardie Industries plc	20260305	22.11	22.76	21.82	22.11	7450400	22.11
JILL.US	J.Jill Inc	20260305	17.17	17.17	16.82	17.04	36900	17.04	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20260305	24	24.29	23.45	23.8	342600	23.8	down	up	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20260305	307.12	315.1	305.6	309.36	291893	309.36	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20260305	18.4	18.59	18.25	18.25	18100	18.0954	down	down	correct
JMIA.US	Jumia Technologies AG	20260305	7.85	8.23	7.74	7.91	1252495	7.91	up	up	correct
JMM.US	Nuveen Multi	20260305	6.05	6.05	6.05	6.05	600	6.0202
JNJ.US	Johnson & Johnson	20260305	242.63	243	235.93	239.63	9375412	239.63	down	down	correct
JOBY.US	WT	20260305	1.78	1.85	1.55	1.6799	135855	1.6799	down	down	correct
JOE.US	The St. Joe Company	20260305	71.27	71.51	69.53	70.06	174500	69.8974	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20260305	11.7	11.7	11.08	11.18	139800	11.18	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20260305	8.17	8.17	8.13	8.14	673300	8.076	down	down	correct
JPM.US	PL	20260305	19.8	19.82	19.72	19.77	1	19.77	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20260305	4.86	4.88	4.85	4.85	588800	4.7988	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20260305	12.88	12.92	12.8	12.8	207300	12.8	down	up	incorrect
JRS.US	Nuveen Real Estate Income Fund	20260305	8.15	8.18	8.07	8.12	86700	7.9419	down	down	correct
KAI.US	Kadant Inc	20260305	343.1	352.07	341.86	345.77	195600	345.77	up	up	correct
KB.US	KB Financial Group Inc	20260305	103.03	104.17	100.86	102.39	659200	102.39	down	up	incorrect
KBH.US	KB Home	20260305	59.17	59.4	57.62	58.48	867000	58.48	down	down	correct
KBR.US	KBR Inc	20260305	40.24	40.7	39.795	40.13	1090807	39.95	down	down	correct
KEN.US	Kenon Holdings Ltd	20260305	85.26	85.89	84.04	84.68	17000	84.68	down	down	correct
KEP.US	Korea Electric Power Corporation	20260305	16.75	16.87	16.33	16.58	1019900	16.58	down	down	correct
KEX.US	Kirby Corporation	20260305	133.06	133.32	128.94	130.28	456100	130.28	down	down	correct
KEY.US	PK	20260305	22.13	22.41	21.9501	22.25	1	22.25	up	up	correct
KEYS.US	Keysight Technologies Inc	20260305	296.765	301.59	281.77	284.51	2155400	284.51	down	down	correct
KF.US	The Korea Fund Inc	20260305	50.17	50.41	47.13	47.47	79400	47.47	down	down	correct
KFS.US	Kingsway Financial Services Inc	20260305	11.61	11.84	11.16	11.45	70700	11.45	down	down	correct
KFY.US	Korn Ferry	20260305	62.66	65.18	62.66	65.08	1292500	65.08	up	up	correct
KGC.US	Kinross Gold Corporation	20260305	33.22	33.31	31.93	32.74	13033200	32.7001	down	up	incorrect
KIM.US	PM	20260305	20.76	20.8689	20.76	20.85	79	20.85	up	up	correct
KIO.US	KKR Income Opportunities Fund	20260305	11.42	11.46	11.35	11.35	186800	11.2243	down	down	correct
KKRS.US	KKRS	20260305	17.54	17.58	17.485	17.56	17700	17.2705	up	up	correct
KMB.US	Kimberly	20260305	104.16	105.04	103.01	104.91	6272000	103.63	up	down	incorrect
KMI.US	Kinder Morgan Inc	20260305	33.89	34.08	33.28	33.39	16913400	33.39	down	down	correct
KMPR.US	Kemper Corporation	20260305	32.09	32.63	32	32.56	560200	32.56	up	up	correct
KMT.US	Kennametal Inc	20260305	41.19	41.73	39.73	40.02	1681969	40.02	down	up	incorrect
KMX.US	CarMax Inc	20260305	41.64	42.4	41.37	42.05	2073600	42.05	up	up	correct
KN.US	Knowles Corporation	20260305	26.21	26.46	25.42	25.69	436300	25.69	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20260305	10.52	10.81	10.42	10.66	99500	10.66	up	up	correct
KNX.US	Knight	20260305	62.55	62.97	60.29	61.01	2659600	60.81	down	down	correct
KO.US	The Coca	20260305	77.68	77.72	76.5	77.03	23165700	76.504	down	down	correct
KODK.US	Eastman Kodak Company	20260305	6.84	6.96	6.76	6.9	518500	6.9	up	up	correct
KOF.US	Coca	20260305	106.9	108.78	104.78	105.52	298300	105.52	down	down	correct
KOP.US	Koppers Holdings Inc	20260305	37.97	39.27	37.2	38.02	247400	37.93	up	up	correct
KORE.US	KORE Group Holdings Inc	20260305	8.96	9	8.95	8.96	195800	8.96
KOS.US	Kosmos Energy Ltd	20260305	2.57	2.7	2.4601	2.53	29687131	2.53	down	up	incorrect
KR.US	The Kroger Co	20260305	67.25	71.85	67.24	71.57	15154360	71.57	up	up	correct
KRC.US	Kilroy Realty Corporation	20260305	30.84	31.14	30.38	30.94	2934300	30.94	up	down	incorrect
KREF.US	PA	20260305	17.65	17.75	17.65	17.6999	84	17.6999	up	down	incorrect
KRG.US	Kite Realty Group Trust	20260305	25.73	25.92	25.65	25.86	1852200	25.86	up	up	correct
KRO.US	Kronos Worldwide Inc	20260305	5.74	6	5.64	5.67	523983	5.6177	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20260305	14.65	14.78	14.49	14.56	714200	14.56	down	down	correct
KSS.US	Kohl's Corporation	20260305	15.18	15.76	15.06	15.67	5288544	15.67	up	up	correct
KT.US	KT Corporation	20260305	22.14	22.47	22.04	22.33	3077400	22.33	up	up	correct
KTB.US	Kontoor Brands Inc	20260305	78.76	79.7	77.54	78.79	1086500	78.2176	up	up	correct
KTF.US	DWS Municipal Income Trust	20260305	9.18	9.22	9.15	9.2	128500	9.2	up	down	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20260305	29.19	29.19	28.85	28.85	200	28.85	down	down	correct
KTN.US	Credit	20260305	25.83	25.87	25.83	25.83	2800	25.83
KW.US	Kennedy	20260305	10.89	10.91	10.84	10.85	1882600	10.85	down	down	correct
KWR.US	Quaker Chemical Corporation	20260305	141.27	143.97	134.945	135.29	202421	135.29	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20260305	14.01	14.09	13.89	13.95	369900	13.8666	down	up	incorrect
L.US	Loews Corporation	20260305	110.86	111.18	109.68	110	591600	110	down	down	correct
LAC.US	Lithium Americas Corp	20260305	4.72	4.75	4.47	4.6	8214900	4.6	down	down	correct
LAD.US	Lithia Motors Inc	20260305	269.27	275.59	265.435	267.1	239459	266.55	down	down	correct
LADR.US	Ladder Capital Corp	20260305	10.35	10.44	10.3	10.37	681700	10.37	up	up	correct
LAW.US	CS Disco Inc.	20260305	4.32	4.94	4.26	4.68	521800	4.68	up	down	incorrect
LAZ.US	Lazard Ltd	20260305	48.05	48.71	45.795	46.3	1218244	46.3	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20260305	27.39	28.04	26.91	27.83	3157451	27.83	up	down	incorrect
LC.US	LendingClub Corporation	20260305	15.46	15.77	14.935	15.14	1606700	15.14	down	down	correct
LCII.US	LCI Industries	20260305	133.84	136.32	130.3933	131.69	276243	130.462	down	down	correct
LDI.US	loanDepot Inc	20260305	1.85	1.89	1.77	1.79	2161559	1.79	down	down	correct
LDOS.US	Leidos Holdings Inc	20260305	175.48	176.89	173.23	175.66	1046657	175.66	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20260305	21.32	21.32	21.02	21.04	69200	20.9055	down	down	correct
LEA.US	Lear Corporation	20260305	120.77	123.29	120.28	121.97	398300	121.97	up	up	correct
LEG.US	Leggett & Platt Incorporated	20260305	11.13	11.26	10.96	11.03	1447200	10.976	down	down	correct
LEN.US	Lennar Corporation	20260305	105.44	106.67	103.655	104.3	2651388	104.3	down	up	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20260305	6.45	6.45	6.39	6.42	109200	6.3938	down	up	incorrect
LEVI.US	Levi Strauss & Co	20260305	20.54	20.975	19.97	20.28	2306891	20.28	down	down	correct
LFT.US	PA	20260305	20.545	20.545	20.545	20.545	0	20.545
LGI.US	Lazard Global Total Return and Income Fund Inc	20260305	19	19.01	18.56	18.79	34800	18.6309	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20260305	277.87	278.47	274.24	275.92	535624	275.92	down	down	correct
LHX.US	L3Harris Technologies Inc	20260305	365.21	368.46	357.56	360.1	1134500	358.85	down	down	correct
LII.US	Lennox International Inc	20260305	544.59	549.625	524.97	528.72	470125	528.72	down	up	incorrect
LIN.US	Linde plc	20260305	495.59	497.26	488.55	490.06	3784900	488.4194	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20260305	2.61	2.68	2.61	2.67	8600	2.67	up	down	incorrect
LLY.US	Eli Lilly and Company	20260305	990	993.56	965.6	983.26	3774397	983.26	down	down	correct
LMND.US	Lemonade Inc	20260305	53.84	55.7	53.38	55.04	1964659	55.04	up	up	correct
LMT.US	Lockheed Martin Corporation	20260305	662.1	663	647.2288	655	1721536	655	down	down	correct
LNC.US	Lincoln National Corporation	20260305	34.75	35.28	34.42	35.13	2266152	35.13	up	up	correct
LND.US	BrasilAgro	20260305	4.18	4.18	4.01	4.08	52100	4.08	down	down	correct
LNN.US	Lindsay Corporation	20260305	133.91	134.92	129.55	131.11	65200	131.11	down	down	correct
LOCL.US	Local Bounti Corporation	20260305	1.15	1.15	1.065	1.09	15000	1.09	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20260305	9.88	10.178	9.735	9.92	589900	9.92	up	up	correct
LOW.US	Lowe's Companies Inc	20260305	256.4	257.02	252.63	254.71	2270400	254.71	down	down	correct
LPG.US	Dorian LPG Ltd	20260305	37	37	35.13	35.56	687300	35.56	down	down	correct
LPL.US	LG Display Co. Ltd	20260305	4.12	4.13	3.91	3.96	1919500	3.96	down	down	correct
LPX.US	Louisiana	20260305	79.77	80.74	78.75	80.46	958557	80.46	up	up	correct
LRN.US	Stride Inc	20260305	86.41	87.12	84.27	86.32	941900	86.32	down	down	correct
LSPD.US	Lightspeed POS Inc	20260305	9.4	9.77	9.4	9.48	843052	9.48	up	up	correct
LTC.US	LTC Properties Inc	20260305	38.33	38.51	37.86	38.16	377600	38.16	down	up	incorrect
LTH.US	Life Time Group Holdings Inc.	20260305	25.92	26.385	25.73	26.12	1523300	26.12	up	up	correct
LU.US	Lufax Holding Ltd	20260305	2.41	2.47	2.4	2.46	1462200	2.46	up	up	correct
LUMN.US	Lumen Technologies Inc	20260305	6.81	6.92	6.68	6.83	8578237	6.83	up	down	incorrect
LUV.US	Southwest Airlines Co	20260305	46.25	46.62	43.89	43.9	15598900	43.7112	down	down	correct
LVS.US	Las Vegas Sands Corp	20260305	55.84	56.42	54.36	55.14	3668399	55.14	down	up	incorrect
LW.US	Lamb Weston Holdings Inc	20260305	45.68	46.86	45.43	45.65	2033000	45.65	down	down	correct
LXFR.US	Luxfer Holdings PLC	20260305	12.61	12.69	12.43	12.44	162100	12.44	down	down	correct
LXP.US	PC	20260305	46.8	46.8	46.8	46.8	1	46.8
LXU.US	LSB Industries Inc	20260305	12.47	14.25	12.45	13.96	3812508	13.96	up	up	correct
LYB.US	LyondellBasell Industries N.V	20260305	64	67.8	64	65.88	17619100	65.88	up	up	correct
LYG.US	Lloyds Banking Group plc	20260305	5.3	5.33	5.19	5.25	18554600	5.25	down	up	incorrect
LYV.US	Live Nation Entertainment Inc	20260305	157.1	160.33	157.09	159.78	2917300	159.78	up	up	correct
LZB.US	La	20260305	35.46	35.81	34.99	35.29	347400	35.29	down	down	correct
M.US	Macy's Inc	20260305	19.08	19.4	18.86	19.19	9244300	18.9754	up	up	correct
MA.US	Mastercard Incorporated	20260305	521.1	525.32	512.75	524.66	3879300	524.66	up	up	correct
MAA.US	PI	20260305	53.9	53.9	53.9	53.9	123	52.8514
MAC.US	The Macerich Company	20260305	19.97	20.09	19.61	19.81	2065200	19.81	down	down	correct
MAIN.US	Main Street Capital Corporation	20260305	58.81	59.46	57.9	58.3	734800	58.04	down	down	correct
MAN.US	ManpowerGroup Inc	20260305	27.64	28.87	27.5	28.7	1099855	28.7	up	up	correct
MANU.US	Manchester United plc	20260305	17.69	17.92	17.48	17.65	288800	17.65	down	down	correct
MAS.US	Masco Corporation	20260305	67.59	68.52	64.97	65.3	3262121	65.3	down	down	correct
MATX.US	Matson Inc	20260305	166.13	167.11	157.0001	158.75	482119	158.75	down	down	correct
MAX.US	MediaAlpha Inc	20260305	10.16	10.585	10.16	10.36	1007481	10.36	up	down	incorrect
MBI.US	MBIA Inc	20260305	6.87	6.932	6.71	6.72	239465	6.72	down	down	correct
MC.US	Moelis & Company	20260305	59.28	59.96	57.44	58.22	1449298	58.22	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20260305	82.46	83.67	81.26	81.64	112200	81.64	down	down	correct
MCD.US	McDonald's Corporation	20260305	329.8	330.81	324.12	327.45	4321400	327.45	down	down	correct
MCI.US	Barings Corporate Investors	20260305	20.46	20.56	20.27	20.42	7900	20.42	down	up	incorrect
MCK.US	McKesson Corporation	20260305	948.1	948.38	920.04	931.35	1479500	931.35	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20260305	6.12	6.13	6.03	6.03	58000	6.03	down	down	correct
MCO.US	Moody's Corporation	20260305	466.61	477.295	466.23	470.05	1904146	470.05	up	up	correct
MCR.US	MFS Charter Income Trust	20260305	6.18	6.19	6.14	6.16	108900	6.16	down	down	correct
MCS.US	The Marcus Corporation	20260305	17.39	17.63	17.35	17.58	149300	17.58	up	up	correct
MCW.US	Mister Car Wash Inc.	20260305	7.02	7.09	6.985	7.08	1917268	7.08	up	up	correct
MCY.US	Mercury General Corporation	20260305	92.19	92.74	88.85	91.23	273500	90.9026	down	down	correct
MD.US	MEDNAX Inc	20260305	19.67	19.85	18.88	19.29	821210	19.29	down	up	incorrect
MDT.US	Medtronic plc	20260305	94.75	94.8981	92.315	93.01	8368744	93.01	down	down	correct
MDU.US	MDU Resources Group Inc	20260305	20.68	21.3	20.51	21.26	2429696	21.1181	up	up	correct
MEC.US	Mayville Engineering Company Inc	20260305	20.68	20.99	18.5	18.85	489246	18.85	down	down	correct
MED.US	Medifast Inc	20260305	10.64	10.8699	10.63	10.8	191770	10.8	up	up	correct
MEG.US	Montrose Environmental Group Inc	20260305	27.02	27.7	26.88	27	271512	27	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20260305	15.3	15.31	14.91	14.98	193800	14.98	down	down	correct
MEI.US	Methode Electronics Inc	20260305	8.29	8.3999	7.455	7.55	374335	7.55	down	up	incorrect
MER.US	PK	20260305	25.84	25.9	25.84	25.85	17827	25.85	up	up	correct
MET.US	PF	20260305	19.39	19.52	19.37	19.41	1	19.41	up	up	correct
MFA.US	PC	20260305	22.99	23.02	22.86	23.02	1	23.02	up	up	correct
MFC.US	Manulife Financial Corporation	20260305	34.72	34.97	34.09	34.4	2082800	34.4	down	down	correct
MFG.US	Mizuho Financial Group Inc	20260305	8.21	8.3	8.03	8.14	4423300	8.14	down	up	incorrect
MFM.US	MFS Municipal Income Trust	20260305	5.53	5.54	5.5	5.52	56400	5.52	down	up	incorrect
MG.US	Mistras Group Inc	20260305	15.68	15.84	13.02	14.78	408200	14.78	down	down	correct
MGA.US	Magna International Inc	20260305	61.2	61.67	59.92	60.9	1515500	60.9	down	down	correct
MGF.US	MFS Government Markets Income Trust	20260305	2.96	2.96	2.94	2.96	79600	2.96
MGM.US	MGM Resorts International	20260305	36.23	37.15	36.19	37.13	4391693	37.13	up	up	correct
MGR.US	Affiliated Managers Group Inc	20260305	21.09	21.131	21.01	21.055	8200	21.055	down	up	incorrect
MGRB.US	MGRB	20260305	17.48	17.54	17.43	17.53	7900	17.53	up	down	incorrect
MGRD.US	MGRD	20260305	15.69	15.69	15.6	15.66	3400	15.66	down	up	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20260305	29	29.37	28.83	29.19	2562084	29.19	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20260305	11.95	11.96	11.88	11.92	251800	11.8591	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20260305	6.97	6.98	6.93	6.97	35900	6.97
MHK.US	Mohawk Industries Inc	20260305	113.81	115.08	108.155	108.7	1212494	108.7	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20260305	12.66	12.66	12.38	12.38	5200	12.38	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20260305	14.99	14.99	14.81	14.89	1800	14.89	down	down	correct
MIN.US	MFS Intermediate Income Trust	20260305	2.57	2.57	2.52	2.53	380800	2.53	down	down	correct
MIR.US	Mirion Technologies Inc	20260305	21.17	21.64	20.52	21.33	2846700	21.33	up	up	correct
MITT.US	PC	20260305	25.1	25.1	24.965	25	73	25	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20260305	12.74	12.88	12.62	12.74	112200	12.6834
MKC.US	V	20260305	65.01	65.31	64.79	65.24	9500	65.24	up	up	correct
MKL.US	Markel Corporation	20260305	2030.75	2042.33	2007.73	2019.8101	46300	2019.8101	down	down	correct
MLI.US	Mueller Industries Inc	20260305	117.58	117.99	115.54	116.96	632545	116.5907	down	down	correct
MLM.US	Martin Marietta Materials Inc	20260305	650.35	659.14	621.42	632.93	796186	632.93	down	up	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20260305	17.02	17.02	16.72	16.74	13386	16.74	down	down	correct
MLR.US	Miller Industries Inc	20260305	46	48.94	45.88	47.87	118911	47.87	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20260305	15.6	15.65	15.4	15.43	35400	15.43	down	down	correct
MMI.US	Marcus & Millichap Inc	20260305	26.32	26.89	26.22	26.51	223100	26.2562	up	up	correct
MMM.US	3M Company	20260305	159.57	160.97	154.8	156.21	4538000	156.21	down	down	correct
MMS.US	Maximus Inc	20260305	77.79	79.24	77.7	78.79	618700	78.79	up	up	correct
MMT.US	MFS Multimarket Income Trust	20260305	4.65	4.66	4.63	4.63	194600	4.63	down	up	incorrect
MMU.US	Western Asset Managed Municipals Fund Inc	20260305	10.56	10.59	10.5	10.5	69900	10.5	down	up	incorrect
MNSO.US	MINISO Group Holding Limited	20260305	16.82	16.92	16.525	16.63	638947	16.63	down	down	correct
MO.US	Altria Group Inc	20260305	67.65	67.7	66.16	66.98	12139740	66.98	down	down	correct
MOD.US	Modine Manufacturing Company	20260305	206.09	207.9925	198.6	204.77	1159460	204.77	down	down	correct
MOG.US	A	20260305	336.01	336.76	313.59	319.66	197990	319.66	down	down	correct
MOGU.US	MOGU Inc	20260305	2.23	2.29	2.11	2.17	17200	2.17	down	up	incorrect
MOH.US	Molina Healthcare Inc	20260305	148.8	150.78	145.36	147.71	741600	147.71	down	up	incorrect
MOS.US	The Mosaic Company	20260305	26	27.41	25.7801	26.28	10690190	26.0603	up	down	incorrect
MOV.US	Movado Group Inc	20260305	24.52	24.795	24.26	24.27	80732	24.27	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20260305	11.42	11.47	11.31	11.39	63900	11.3417	down	down	correct
MPC.US	Marathon Petroleum Corporation	20260305	224.9	228.55	213.96	217.36	3731500	217.36	down	down	correct
MPLX.US	MPLX LP	20260305	58.95	59.31	58.02	58.66	1459100	58.66	down	down	correct
MPV.US	Barings Participation Investors	20260305	19.09	19.09	18.69	18.85	12100	18.85	down	down	correct
MPW.US	Medical Properties Trust Inc	20260305	5.48	5.56	5.43	5.5	4126400	5.3996	up	up	correct
MPX.US	Marine Products Corporation	20260305	7.48	7.48	7.24	7.27	31200	7.27	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20260305	11.69	11.72	11.64	11.65	239570	11.5907	down	down	correct
MRK.US	Merck & Co. Inc	20260305	119.11	119.53	114.45	116.07	14516000	116.07	down	down	correct
MS.US	PL	20260305	20.77	21.32	20.69	20.9	2	20.9	up	down	incorrect
MSA.US	MSA Safety Incorporated	20260305	190.25	191.34	186.35	187.61	139400	187.61	down	down	correct
MSB.US	Mesabi Trust	20260305	31.99	34.14	29.89	30.41	70200	30.41	down	up	incorrect
MSC.US	Studio City International Holdings Limited	20260305	2.89	2.89	2.89	2.89	0	2.89
MSCI.US	MSCI Inc	20260305	568.66	579.07	560.96	566.21	880300	566.21	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20260305	7.63	7.65	7.6	7.65	79900	7.65	up	up	correct
MSI.US	Motorola Solutions Inc	20260305	474.41	475.3175	466.43	467.16	958336	467.16	down	up	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20260305	93.41	95.18	92.03	92.58	1018000	92.58	down	down	correct
MT.US	ArcelorMittal	20260305	59.55	59.83	56.65	57.44	2134000	57.44	down	up	incorrect
MTB.US	M&T Bank Corporation	20260305	218.02	218.93	214.39	215.99	1421400	215.99	down	down	correct
MTD.US	Mettler	20260305	1268.99	1293.5	1252.53	1261.21	232975	1261.21	down	down	correct
MTDR.US	Matador Resources Company	20260305	53.98	55.6	53.98	55.01	2129800	55.01	up	up	correct
MTG.US	MGIC Investment Corporation	20260305	26.72	27.02	26.5	26.78	1584100	26.78	up	up	correct
MTH.US	Meritage Homes Corporation	20260305	70.54	70.91	68.485	68.94	951943	68.94	down	down	correct
MTN.US	Vail Resorts Inc	20260305	136.15	140.4	136.01	140.25	530413	140.25	up	up	correct
MTR.US	Mesa Royalty Trust	20260305	5.37	5.79	5.32	5.4	86000	5.4	up	up	correct
MTRN.US	Materion Corporation	20260305	157.74	160.1	146.02	150.4	261252	150.4	down	down	correct
MTW.US	The Manitowoc Company Inc	20260305	14.3	14.65	13.82	13.94	211763	13.94	down	down	correct
MTX.US	Minerals Technologies Inc	20260305	71.02	71.32	68.58	70.16	245200	70.16	down	down	correct
MTZ.US	MasTec Inc	20260305	299.51	301.355	286.54	295.3	1092989	295.3	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20260305	10.92	10.98	10.91	10.97	111300	10.913	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20260305	10.9	10.91	10.83	10.88	376900	10.8253	down	up	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20260305	17.45	17.53	17.01	17.23	3693900	17.23	down	up	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20260305	12.51	12.54	12.5	12.52	41500	12.4651	up	up	correct
MUR.US	Murphy Oil Corporation	20260305	34.28	35.23	34.02	34.27	2530100	34.27	down	down	correct
MUSA.US	Murphy USA Inc	20260305	411.1	424.8	396.12	418.19	556018	418.19	up	up	correct
MUX.US	McEwen Mining Inc	20260305	25.59	25.635	23.47	24.18	1224900	24.18	down	up	incorrect
MVO.US	MV Oil Trust	20260305	2.09	2.68	2.04	2.54	975500	2.54	up	down	incorrect
MWA.US	Mueller Water Products Inc	20260305	29.33	29.37	28.67	28.92	730500	28.92	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20260305	2.85	3.01	2.79	2.87	825800	2.87	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20260305	13.41	13.41	13.41	13.41	0	13.41
MXF.US	The Mexico Fund Inc	20260305	21.9	21.9	21.19	21.33	64900	21.33	down	down	correct
MXL.US	MaxLinear Inc	20260305	16.99	17.14	16.05	16.39	1074135	16.39	down	down	correct
MYE.US	Myers Industries Inc	20260305	21.84	24.03	21.84	22.78	654700	22.634	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20260305	11.21	11.21	11.11	11.13	146300	11.0729	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20260305	10.03	10.04	9.97	10.01	122500	9.9589	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20260305	11.93	11.94	11.86	11.92	519500	11.8457	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20260305	12.1	12.1	11.94	12.09	771300	12.0184	down	up	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20260305	11.47	11.5	11.44	11.5	66400	11.4278	up	up	correct
NAT.US	Nordic American Tankers Limited	20260305	5.74	5.77	5.46	5.58	7105200	5.4115	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20260305	12.28	12.28	12.2	12.28	29100	12.2145
NBB.US	Nuveen Taxable Municipal Income Fund	20260305	16.14	16.14	16.05	16.09	25400	15.9899	down	down	correct
NBHC.US	National Bank Holdings Corporation	20260305	40.18	40.8	39.87	40.57	381900	40.57	up	up	correct
NBR.US	Nabors Industries Ltd	20260305	79.47	79.7	75.13	77.98	359723	77.98	down	down	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20260305	13.5	13.599	13.298	13.32	174300	13.32	down	up	incorrect
NC.US	NACCO Industries Inc	20260305	54.71	55.61	48.63	50.68	45800	50.68	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20260305	9.49	9.49	9.31	9.33	73200	9.2999	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20260305	20.87	21.68	20.57	20.92	25681400	20.92	up	down	incorrect
NCV.US	PA	20260305	21.1	21.23	21.09	21.22	1	21.22	up	up	correct
NCZ.US	PA	20260305	20.64	20.7499	20.63	20.67	1	20.67	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20260305	10.55	10.552	10.41	10.47	55600	10.4067	down	down	correct
NE.US	Noble Corporation	20260305	45.84	45.9	43.84	45.28	2200203	45.28	down	down	correct
NEA.US	Nuveen AMT	20260305	11.73	11.73	11.62	11.67	1104000	11.6017	down	down	correct
NEM.US	Newmont Corporation	20260305	118.08	118.115	114.11	116.09	10883920	116.09	down	down	correct
NET.US	Cloudflare Inc	20260305	185.295	193.56	184.64	192.31	3825420	192.31	up	up	correct
NEU.US	NewMarket Corporation	20260305	633.58	646.28	629.6	646.27	183200	646.27	up	up	correct
NEXA.US	Nexa Resources S.A	20260305	12.19	12.195	11.12	11.42	811600	11.42	down	down	correct
NFG.US	National Fuel Gas Company	20260305	93.15	93.64	92.7	92.79	682400	92.79	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20260305	13.32	13.37	13.12	13.18	144000	13.18	down	down	correct
NGG.US	National Grid plc	20260305	90.08	90.51	89.21	89.74	1340500	89.74	down	up	incorrect
NGL.US	PC	20260305	25.23	25.25	25.0202	25.1577	50	25.1577	down	up	incorrect
NGS.US	Natural Gas Services Group Inc	20260305	38.92	39.04	37.19	37.5	231500	37.5	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20260305	26.11	26.47	25.71	26.34	145200	26.34	up	up	correct
NGVT.US	Ingevity Corporation	20260305	68.94	69.34	66.54	67.19	362200	67.19	down	down	correct
NHI.US	National Health Investors Inc	20260305	84.09	84.74	83.65	84.06	231700	84.06	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20260305	25.26	25.3	24.98	25.12	46600	25.12	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20260305	9.77	9.8	9.67	9.67	12500	9.6414	down	up	incorrect
NINE.US	Nine Energy Service Inc	20260305	0.0102	0.015	0.009	0.012	2195125	0.012	up	up	correct
NIO.US	NIO Inc	20260305	4.75	4.85	4.62	4.72	40353800	4.72	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20260305	12.92	13.58	12.8	13.2	977000	13.2	up	up	correct
NJR.US	New Jersey Resources Corporation	20260305	54.83	54.89	54.18	54.47	413498	53.9936	down	down	correct
NKE.US	NIKE Inc	20260305	58.6	58.79	57.43	58.02	22040200	58.02	down	down	correct
NKX.US	Nuveen California AMT	20260305	12.8	12.82	12.72	12.77	161700	12.6936	down	down	correct
NL.US	NL Industries Inc	20260305	6.3	6.3	5.905	5.94	34680	5.8429	down	down	correct
NLY.US	PI	20260305	25.1	25.11	24.96	25.01	1	25.01	down	up	incorrect
NMAI.US	Nuveen Multi	20260305	13.5	13.5	13.12	13.2	152300	13.0808	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20260305	10.7	10.729	10.5	10.61	280200	10.5413	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20260305	2.25	2.28	2.15	2.2	651600	2.2	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20260305	9.97	9.99	9.95	9.98	26800	9.9418	up	up	correct
NMM.US	Navios Maritime Partners L.P	20260305	71.08	71.27	68.35	68.76	256200	68.76	down	up	incorrect
NMR.US	Nomura Holdings Inc	20260305	7.97	8.02	7.73	7.85	3641100	7.85	down	up	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20260305	12.1	12.1	12.08	12.08	6200	12.0126	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20260305	11.88	11.88	11.86	11.86	2500	11.7973	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20260305	10.54	10.54	10.23	10.51	570600	10.4434	down	down	correct
NNI.US	Nelnet Inc	20260305	135.43	135.6	130.88	131.82	69164	131.82	down	down	correct
NNN.US	National Retail Properties Inc	20260305	44.85	45.12	44.38	45	1303900	45	up	down	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20260305	8.57	8.58	8.46	8.57	35700	8.5403
NOA.US	North American Construction Group Ltd	20260305	16.88	17.26	16.65	16.88	53000	16.88
NOAH.US	Noah Holdings Limited	20260305	11.4	11.6	11.28	11.52	112600	11.52	up	up	correct
NOC.US	Northrop Grumman Corporation	20260305	749.64	751.94	734.355	740.01	919555	740.01	down	down	correct
NOK.US	Nokia Corporation	20260305	7.94	7.98	7.67	7.85	45999840	7.85	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20260305	10.75	10.83	10.5	10.65	9700	10.5907	down	down	correct
NOMD.US	Nomad Foods Limited	20260305	10.32	10.45	10.22	10.33	1924000	10.33	up	down	incorrect
NOV.US	NOV Inc	20260305	19.51	19.67	18.84	18.95	5985700	18.8589	down	down	correct
NOW.US	ServiceNow Inc	20260305	114.77	122.08	114.13	120.38	26567949	120.38	up	up	correct
NP.US	Neenah Inc	20260305	21.4	22	20.86	21.2	318900	21.2	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20260305	10.54	10.54	10.4	10.4	76100	10.2989	down	down	correct
NPK.US	National Presto Industries Inc	20260305	139.66	142.05	133.82	135.49	107700	134.5043	down	down	correct
NPO.US	EnPro Industries Inc	20260305	258.25	262.45	252.94	257.35	194505	257.35	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20260305	11.72	11.72	11.6	11.63	48200	11.5642	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20260305	11.98	11.98	11.87	11.89	287200	11.8122	down	down	correct
NREF.US	PA	20260305	24.26	24.69	24.26	24.4554	25	24.4554	up	up	correct
NRG.US	NRG Energy Inc	20260305	162	165.16	158.03	160.46	4079100	160.46	down	up	incorrect
NRK.US	Nuveen New York AMT	20260305	10.46	10.49	10.42	10.47	370900	10.4006	up	up	correct
NRP.US	Natural Resource Partners L.P	20260305	120.55	122.59	119.64	119.65	58400	119.5308	down	down	correct
NRT.US	North European Oil Royalty Trust	20260305	8.79	8.95	8.71	8.92	60900	8.92	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20260305	24.04	24.04	23.82	23.85	5900	23.85	down	up	incorrect
NSA.US	PA	20260305	20.81	21.0863	20.81	21.0689	90	20.6857	up	down	incorrect
NSC.US	Norfolk Southern Corporation	20260305	315.92	317.92	310.62	310.92	852396	310.92	down	up	incorrect
NSP.US	Insperity Inc	20260305	21.33	22.705	21.265	21.89	1044200	21.29	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20260305	50.78	51.18	50.33	50.64	197544	50.64	down	down	correct
NTR.US	Nutrien Ltd	20260305	73.25	74.79	73	74.39	4113000	74.39	up	up	correct
NTST.US	NETSTREIT Corp	20260305	21.03	21.03	20.7	20.83	753224	20.83	down	down	correct
NTZ.US	Natuzzi S.p.A	20260305	2.93	2.93	2.93	2.93	200	2.93
NUE.US	Nucor Corporation	20260305	174.94	175.5	170.18	172.1	1775800	172.1	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20260305	7.49	7.79	7.49	7.66	493300	7.66	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20260305	9.17	9.2	9.13	9.2	406400	9.1668	up	down	incorrect
NUVB.US	WS	20260305	4.62	4.73	4.45	4.57	8348051	4.57	down	up	incorrect
NUW.US	Nuveen AMT	20260305	14.36	14.43	14.36	14.41	19900	14.3605	up	up	correct
NVG.US	Nuveen AMT	20260305	12.97	12.97	12.85	12.89	999600	12.8104	down	down	correct
NVGS.US	Navigator Holdings Ltd	20260305	21.19	21.19	20.3	20.81	433200	20.81	down	down	correct
NVR.US	NVR Inc	20260305	7213.4302	7266.4902	7061.4302	7074.8398	23600	7074.8398	down	down	correct
NVS.US	Novartis AG	20260305	161.05	161.39	158.95	161.01	4320200	156.2541	down	up	incorrect
NVST.US	Envista Holdings Corporation	20260305	28.03	28.65	27.69	27.93	1947900	27.93	down	up	incorrect
NVT.US	nVent Electric plc	20260305	113.32	114.37	108.05	110.55	2007800	110.55	down	down	correct
NWG.US	NatWest Group plc	20260305	15.91	15.975	15.565	15.74	3445772	15.74	down	up	incorrect
NWN.US	Northwest Natural Holding Company	20260305	52.53	52.53	51.49	52.06	328600	52.06	down	down	correct
NX.US	Quanex Building Products Corporation	20260305	19.41	19.635	18.3	18.8	780376	18.8	down	up	incorrect
NXDT.US	P	20260305	13.46	13.5399	13.46	13.5399	363	13.5399	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20260305	12.39	12.41	12.35	12.37	122300	12.2906	down	down	correct
NXP.US	Nuveen Select Tax	20260305	14.48	14.5	14.44	14.46	86100	14.4057	down	up	incorrect
NXRT.US	NexPoint Residential Trust Inc	20260305	27.62	28.36	27.45	28.01	195400	27.447	up	up	correct
NYC.US	New York City REIT Inc	20260305	8.3	8.68	8.3	8.65	2317	8.65	up	up	correct
NYT.US	The New York Times Company	20260305	80.95	82.74	80.95	81.95	4114800	81.95	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20260305	12.75	12.78	12.48	12.73	618800	12.6492	down	down	correct
O.US	Realty Income Corporation	20260305	65.32	65.55	64.45	64.8	8189500	64.8	down	down	correct
OAK.US	PB	20260305	21.43	21.545	21.43	21.43	4	21.43
OC.US	Owens Corning	20260305	115.6	116.31	110.64	111.52	1656000	110.7173	down	down	correct
ODC.US	Oil	20260305	68.25	68.385	65.96	65.96	103119	65.96	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20260305	5.23	5.49	5.21	5.29	926700	5.2663	up	up	correct
OFG.US	OFG Bancorp	20260305	40.05	40.38	39.68	40	332634	40	down	down	correct
OGE.US	OGE Energy Corp	20260305	48.51	48.61	48	48.26	1787715	48.26	down	down	correct
OGN.US	Organon & Co	20260305	6.82	6.98	6.66	6.71	2927000	6.71	down	up	incorrect
OGS.US	ONE Gas Inc	20260305	86.92	86.96	86.03	86.75	443018	86.75	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20260305	46.93	47.2	46.49	47.07	1764200	47.07	up	up	correct
OI.US	O	20260305	12.26	12.42	11.85	11.97	2580200	11.97	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20260305	6.33	6.33	6.22	6.24	155300	6.24	down	down	correct
OII.US	Oceaneering International Inc	20260305	35.25	35.28	33.8	34.44	902800	34.44	down	down	correct
OIS.US	Oil States International Inc	20260305	12.43	12.6	12.14	12.46	1282500	12.46	up	up	correct
OKE.US	ONEOK Inc	20260305	84.56	86.82	84.31	85.6	5703200	85.6	up	down	incorrect
OLN.US	Olin Corporation	20260305	24.46	26.18	24.06	24.62	5009400	24.62	up	up	correct
OLP.US	One Liberty Properties Inc	20260305	23.7	23.93	23.5	23.72	58900	23.72	up	up	correct
OMC.US	Omnicom Group Inc	20260305	85.8	87.17	84.41	84.77	4465300	83.9326	down	down	correct
OMF.US	OneMain Holdings Inc	20260305	54.22	55.38	54.19	55.02	1182627	55.02	up	up	correct
ONON.US	On Holding AG	20260305	43.23	44.12	42.28	43.37	5597794	43.37	up	down	incorrect
ONTF.US	ON24 Inc	20260305	8.03	8.07	8.03	8.03	677839	8.03
ONTO.US	Onto Innovation Inc	20260305	206.57	210.83	191.3	196.89	1014400	196.89	down	down	correct
OOMA.US	Ooma Inc	20260305	14.34	14.83	14.07	14.5	712000	14.5	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20260305	89.77	89.94	87.5548	88.47	35260	88.47	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20260305	43.05	43.6	41.85	43.04	877500	43.04	down	down	correct
ORA.US	Ormat Technologies Inc	20260305	108.43	108.43	105.96	107.81	509700	107.6922	down	down	correct
ORC.US	Orchid Island Capital Inc	20260305	7.35	7.47	7.35	7.4	4514600	7.4	up	up	correct
ORCL.US	Oracle Corporation	20260305	152.59	157.94	150.12	154.79	24094800	154.79	up	up	correct
ORI.US	Old Republic International Corporation	20260305	42.18	42.455	41.76	42.07	1713383	41.7531	down	down	correct
ORN.US	Orion Group Holdings Inc	20260305	13.3	13.41	11.66	11.82	837000	11.82	down	down	correct
OSCR.US	Oscar Health Inc	20260305	14.73	14.98	14.32	14.39	5452097	14.39	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20260305	5.56	5.7	5.51	5.6	249700	5.6	up	up	correct
OSK.US	Oshkosh Corporation	20260305	164.95	167.74	158.51	159.99	523618	159.99	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20260305	28.34	29.21	28.34	29.2	1303800	28.9	up	up	correct
OVV.US	Ovintiv Inc	20260305	52.16	53.15	52.04	52.63	4384000	52.3426	up	up	correct
OXM.US	Oxford Industries Inc	20260305	38.01	39.11	37.82	38.97	243700	38.97	up	up	correct
OXY.US	Occidental Petroleum Corporation	20260305	54	54.6	53.16	53.24	17679539	52.9884	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20260305	51.24	51.75	50.835	51.56	17291	51.56	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20260305	251.39	253.31	241.9	243.74	60100	243.74	down	down	correct
PACK.US	Ranpak Holdings Corp	20260305	4.5	4.54	3.55	4.24	2101839	4.24	down	down	correct
PAG.US	Penske Automotive Group Inc	20260305	157.04	160.07	156.32	157.66	292900	157.66	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20260305	9.98	10.66	9.81	10.09	9145800	10.09	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20260305	12.42	12.47	12.4	12.42	8700	12.42
PAM.US	Pampa Energía S.A	20260305	76.58	78.59	75.62	78.59	228500	78.59	up	up	correct
PAR.US	PAR Technology Corporation	20260305	18.77	19.96	18.72	19.52	1065900	19.52	up	up	correct
PARR.US	Par Pacific Holdings Inc	20260305	49.9	51.55	49.66	49.97	2737600	49.97	up	down	incorrect
PATH.US	UiPath Inc	20260305	11.07	11.8	11.07	11.55	33237716	11.55	up	up	correct
PAY.US	Paymentus Holdings Inc	20260305	25.39	25.87	25.11	25.49	641700	25.49	up	up	correct
PAYC.US	Paycom Software Inc	20260305	134.24	138.38	134.24	136.66	1919700	136.2887	up	up	correct
PB.US	Prosperity Bancshares Inc	20260305	69.17	69.85	68.7	69.46	1296533	68.8224	up	down	incorrect
PBA.US	Pembina Pipeline Corporation	20260305	44.5	44.5	43.67	44.28	1024400	44.28	down	down	correct
PBF.US	PBF Energy Inc	20260305	45.42	47.18	44.27	45.66	6362000	45.66	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20260305	68.27	68.97	67.235	67.93	396274	67.93	down	down	correct
PBI.US	Pitney Bowes Inc	20260305	10.68	10.945	10.59	10.88	2013531	10.88	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20260305	16.67	16.8	16.46	16.73	30014400	16.73	up	up	correct
PBT.US	Permian Basin Royalty Trust	20260305	20.82	20.89	20.39	20.66	53000	20.66	down	down	correct
PCF.US	High Income Securities Fund	20260305	6.06	6.06	5.96	5.97	89200	5.97	down	down	correct
PCG.US	PG&E Corporation	20260305	18.6	18.7	17.9738	18.13	38299328	18.13	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20260305	50.712	50.797	50.712	50.797	200	50.797	up	up	correct
PCM.US	PCM Fund Inc	20260305	6.06	6.08	6.04	6.05	14000	5.9837	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20260305	12.5	12.52	12.44	12.48	400700	12.3655	down	up	incorrect
PCOR.US	Procore Technologies Inc	20260305	57.7	59.67	57.7	59.27	2453808	59.27	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20260305	9	9.01	8.93	8.94	213200	8.9036	down	up	incorrect
PD.US	PagerDuty Inc	20260305	7.64	7.92	7.64	7.76	4076682	7.76	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20260305	17.93	17.95	17.86	17.94	1929200	17.719	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20260305	7.49	7.57	7.4	7.51	1036300	7.51	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20260305	13.82	13.92	13.785	13.79	680900	13.6593	down	down	correct
PDS.US	Precision Drilling Corporation	20260305	88.81	89.07	86.2	87.97	156000	87.97	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20260305	13.5	13.55	13.36	13.37	71900	13.2864	down	down	correct
PEB.US	PG	20260305	20.66	20.66	19.975	20.21	24	20.21	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20260305	83.38	84.27	82.89	83.92	3249400	83.251	up	up	correct
PEN.US	Penumbra Inc	20260305	339.16	340.71	337.91	340.62	871959	340.62	up	down	incorrect
PEO.US	Adams Natural Resources Fund Inc	20260305	26.86	27.05	26.6	26.65	71500	26.65	down	up	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20260305	11.8	11.87	11.8	11.83	7100	11.83	up	up	correct
PFE.US	Pfizer Inc	20260305	26.39	26.71	26.2	26.61	38908600	26.61	up	up	correct
PFGC.US	Performance Food Group Company	20260305	89.82	91.325	89.13	90.04	1246300	90.04	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20260305	17.35	17.35	17.25	17.281	17700	17.281	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20260305	8.39	8.408	8.35	8.37	202987	8.2879	down	up	incorrect
PFN.US	PIMCO Income Strategy Fund II	20260305	7.2	7.28	7.16	7.17	387500	7.0976	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20260305	9.36	9.42	9.29	9.34	28000	9.34	down	up	incorrect
PFS.US	Provident Financial Services Inc	20260305	21.32	21.44	21.01	21.25	951685	21.25	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20260305	89.58	91.47	87.82	88.53	849000	88.53	down	down	correct
PG.US	The Procter & Gamble Company	20260305	156.94	157.1	153.77	153.99	10060300	153.99	down	up	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20260305	8.97	9.1	8.95	8.95	34800	8.879	down	down	correct
PGR.US	The Progressive Corporation	20260305	210.4	213.235	209.48	210.58	3376224	210.58	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20260305	10.37	10.37	10.24	10.24	23300	10.24	down	down	correct
PH.US	Parker	20260305	978.77	986.54	949.82	965.42	1003900	965.42	down	down	correct
PHG.US	Koninklijke Philips N.V	20260305	30	30.24	29.33	29.66	947300	29.66	down	down	correct
PHI.US	PLDT Inc	20260305	22.99	23.18	22.52	22.7	59800	22.7	down	down	correct
PHK.US	PIMCO High Income Fund	20260305	4.88	4.88	4.86	4.87	756900	4.8215	down	down	correct
PHM.US	PulteGroup Inc	20260305	130.71	132.12	128.94	129.65	1151500	129.65	down	up	incorrect
PHR.US	Phreesia Inc	20260305	12.61	12.835	11.76	12.08	2734200	12.08	down	down	correct
PII.US	Polaris Inc	20260305	55.18	56	53.63	54.54	1175700	54.54	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20260305	3.26	3.26	3.25	3.25	20200	3.25	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20260305	19.53	19.735	19.362	19.71	214400	19.4011	up	up	correct
PINS.US	Pinterest Inc	20260305	19.37	19.94	19.13	19.75	26311600	19.75	up	down	incorrect
PIPR.US	Piper Sandler Companies	20260305	299.85	306.67	294.28	300.28	194064	300.28	up	down	incorrect
PJT.US	PJT Partners Inc	20260305	148.52	151.545	144.36	145.95	424312	145.95	down	up	incorrect
PK.US	Park Hotels & Resorts Inc	20260305	11.33	11.435	11.115	11.3	3401200	11.3	down	down	correct
PKE.US	Park Aerospace Corp	20260305	28.75	28.88	26.95	27.32	352266	27.32	down	down	correct
PKG.US	Packaging Corporation of America	20260305	229.96	231.17	224.18	226.22	763300	224.8989	down	down	correct
PKX.US	POSCO	20260305	59.56	60.11	58.5	59.5	270000	59.5	down	down	correct
PLD.US	Prologis Inc	20260305	137.92	138.06	136.26	137.85	4355916	137.85	down	down	correct
PLNT.US	Planet Fitness Inc	20260305	81.35	81.82	77.005	79.94	2168811	79.94	down	down	correct
PLOW.US	Douglas Dynamics Inc	20260305	45.51	45.7	44.54	44.8	213700	44.8	down	down	correct
PLTR.US	Palantir Technologies Inc	20260305	152.94	156.38	149.61	152.67	50714500	152.67	down	down	correct
PM.US	Philip Morris International Inc	20260305	176.9	176.9	167.94	169.7	8517800	169.7	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20260305	7.8	7.8	7.71	7.73	590700	7.6899	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20260305	6.41	6.42	6.37	6.4	167000	6.4	down	up	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20260305	10.73	10.75	10.63	10.66	113800	10.66	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20260305	11.97	12.19	11.88	12.06	882500	12.06	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20260305	211.43	213.79	210.53	212.37	2269192	212.37	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20260305	7.04	7.06	6.99	7.02	127000	6.99	down	down	correct
PNR.US	Pentair plc	20260305	96.29	97.08	94.29	95.97	1991700	95.97	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20260305	102.2	102.52	101.43	101.78	1423920	101.78	down	down	correct
POR.US	Portland General Electric Company	20260305	53.64	53.71	53.03	53.44	1224500	53.44	down	down	correct
POST.US	Post Holdings Inc	20260305	105.82	106.72	105.18	105.58	548200	105.58	down	down	correct
PPG.US	PPG Industries Inc	20260305	116.36	117	110.89	111.87	2305377	111.87	down	down	correct
PPL.US	PPL Corporation	20260305	38.12	38.37	37.69	37.96	9070600	37.6776	down	down	correct
PPT.US	Putnam Premier Income Trust	20260305	3.6	3.6	3.57	3.57	90000	3.57	down	down	correct
PRA.US	ProAssurance Corporation	20260305	24.67	24.75	24.58	24.64	488600	24.64	down	down	correct
PRG.US	PROG Holdings Inc	20260305	33.74	34.3	33.45	34.1	483598	33.9404	up	up	correct
PRGO.US	Perrigo Company plc	20260305	11.58	11.66	11.13	11.2	4155800	11.2	down	down	correct
PRI.US	Primerica Inc	20260305	260.72	265.08	257.13	264.18	175400	264.18	up	up	correct
PRLB.US	Proto Labs Inc	20260305	62.06	62.91	59.59	61.11	150700	61.11	down	down	correct
PRS.US	Prudential Financial Inc	20260305	24.1	24.17	24.03	24.12	19700	24.12	up	up	correct
PRT.US	PermRock Royalty Trust	20260305	3.47	3.52	3.35	3.39	79100	3.39	down	down	correct
PRU.US	Prudential Financial Inc	20260305	97.62	99.3751	97.51	99.14	2574712	99.14	up	up	correct
PSA.US	Public Storage	20260305	306.9	308.15	305.32	306.94	881545	306.94	up	up	correct
PSEC.US	PA	20260305	17.95	18.15	17.5701	17.875	1	17.875	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20260305	20.13	20.225	20.0501	20.11	35707	19.9815	down	down	correct
PSN.US	Parsons Corporation	20260305	65.59	66.45	64.59	65.45	896274	65.45	down	down	correct
PSO.US	Pearson plc	20260305	13.02	13.15	12.94	13.05	1001900	13.05	up	up	correct
PSTG.US	Pure Storage Inc	20260305	60.53	63.05	59.81	61.13	3476945	61.13	up	up	correct
PSTL.US	Postal Realty Trust Inc	20260305	20.35	20.375	19.86	19.97	294288	19.97	down	down	correct
PSX.US	Phillips 66	20260305	166.82	169.62	164.34	166.44	4350000	166.44	down	down	correct
PTA.US	Cohen & Steers Tax	20260305	19.62	19.7	19.45	19.49	78100	19.3533	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20260305	12.69	12.71	12.55	12.56	833100	12.4393	down	down	correct
PUK.US	Prudential plc	20260305	29.74	29.98	29.2	29.54	1061500	29.54	down	down	correct
PUMP.US	ProPetro Holding Corp	20260305	12.53	12.85	12.14	12.6	2614800	12.6	up	up	correct
PVH.US	PVH Corp	20260305	65.72	66.61	64.86	65.65	649300	65.65	down	down	correct
PVL.US	Permianville Royalty Trust	20260305	1.7	1.79	1.67	1.7	405400	1.7
PWR.US	Quanta Services Inc	20260305	561.07	568.09	534.355	549.22	1169489	549.22	down	down	correct
PYT.US	PPLUS Trust Series GSC	20260305	23.43	23.52	23.43	23.5	2100	23.5	up	up	correct
QGEN.US	QIAGEN N.V	20260305	46.34	46.99	46.26	46.44	1951700	46.44	up	up	correct
QSR.US	Restaurant Brands International Inc	20260305	71.01	73.535	70.805	73.33	4485000	73.33	up	down	incorrect
QTWO.US	Q2 Holdings Inc	20260305	50.05	52.495	49.96	52.07	1395016	52.07	up	up	correct
QVCC.US	QVCC	20260305	9.04	9.11	9.01	9.075	73400	9.075	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20260305	9	9.12	9	9.07	36700	9.07	up	up	correct
R.US	Ryder System Inc	20260305	213.81	215.31	208.281	210.38	209164	210.38	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20260305	13.37	13.4	13.29	13.29	155100	13.1685	down	down	correct
RACE.US	Ferrari N.V	20260305	361.33	363.9899	353.2	358.03	576752	358.03	down	up	incorrect
RAMP.US	LiveRamp Holdings Inc	20260305	28.69	29.68	28.66	29.26	967976	29.26	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20260305	102.79	106.54	102.42	106.4	1763100	106.4	up	up	correct
RBC.US	Regal Beloit Corporation	20260305	565.2	570.14	558.18	566.06	231900	566.06	up	up	correct
RBLX.US	Roblox Corporation	20260305	67.78	69.91	65.0446	66.08	7985760	66.08	down	down	correct
RC.US	Ready Capital Corporation	20260305	2.04	2.09	2	2.06	2683700	2.06	up	up	correct
RCB.US	Ready Capital Corporation	20260305	24.83	24.93	24.83	24.9	5700	24.9	up	up	correct
RCI.US	Rogers Communications Inc	20260305	40.37	40.71	40.12	40.6	1046300	40.2323	up	up	correct
RCL.US	Royal Caribbean Group	20260305	285.22	289.21	277.8	283.06	3091500	281.56	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20260305	5.84	5.85	5.81	5.82	109049	5.7782	down	down	correct
RCUS.US	Arcus Biosciences Inc	20260305	22.39	22.68	21.31	22.21	1160645	22.21	down	down	correct
RDN.US	Radian Group Inc	20260305	34.37	34.75	34.08	34.22	1713200	34.22	down	down	correct
RDW.US	Redwire Corp	20260305	9.2	9.519	8.67	9.07	13822200	9.07	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20260305	14.19	14.32	14.16	14.27	1975700	14.27	up	up	correct
RELX.US	RELX PLC	20260305	34.24	35.22	34.23	35.18	3461300	35.18	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20260305	5.54	5.73	5.34	5.39	2113459	5.39	down	down	correct
RES.US	RPC Inc	20260305	6.18	6.18	5.97	6.13	2354500	6.13	down	down	correct
REX.US	REX American Resources Corporation	20260305	37.35	37.6	36.68	37.29	129500	37.29	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20260305	36.92	37.07	36.41	36.91	2608000	36.91	down	down	correct
REZI.US	Resideo Technologies Inc	20260305	36.57	37.3	35.25	35.95	1534600	35.95	down	up	incorrect
RF.US	Regions Financial Corporation	20260305	27.66	27.835	27.4199	27.74	14578950	27.74	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20260305	11.97	11.98	11.88	11.93	76200	11.8478	down	down	correct
RFL.US	Rafael Holdings Inc	20260305	1.5	1.55	1.43	1.45	148900	1.45	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20260305	14.65	14.65	14.513	14.63	19600	14.63	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20260305	13.03	13.04	12.91	12.93	120600	12.93	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20260305	208.64	210.54	206.16	208.13	253700	208.13	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20260305	38	38.45	37	37.11	243639	37.11	down	down	correct
RGS.US	Regis Corporation	20260305	22.38	23.02	21.73	21.73	9500	21.73	down	down	correct
RGT.US	Royce Global Value Trust Inc	20260305	14.3	14.37	14.11	14.2	9700	14.2	down	down	correct
RH.US	RH	20260305	148.53	154.5	148.12	151.61	991200	151.61	up	up	correct
RHI.US	Robert Half International Inc	20260305	24.11	25.19	24.11	24.91	3687000	24.91	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20260305	97.83	99.38	96.9	98.52	444700	98.52	up	down	incorrect
RIG.US	Transocean Ltd	20260305	6.34	6.38	5.95	6.13	37751400	6.13	down	down	correct
RIO.US	Rio Tinto Group	20260305	94.4	94.74	91.96	93.37	4860300	90.83	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20260305	11.8	11.845	11.72	11.73	88600	11.73	down	down	correct
RJF.US	Raymond James Financial Inc	20260305	155.19	157	152.635	156.3	1632601	156.3	up	up	correct
RKT.US	Rocket Companies Inc	20260305	16.29	16.72	15.57	15.66	37316391	15.66	down	up	incorrect
RL.US	Ralph Lauren Corporation	20260305	356.9	360.11	350.26	353.42	603300	353.42	down	down	correct
RLI.US	RLI Corp	20260305	61.78	62.34	61.22	61.34	898600	61.34	down	up	incorrect
RLJ.US	RLJ Lodging Trust	20260305	8.1	8.23	7.93	8.17	1908800	8.17	up	up	correct
RLX.US	RLX Technology Inc	20260305	2.33	2.33	2.22	2.26	1780562	2.26	down	down	correct
RM.US	Regional Management Corp	20260305	33.83	35.13	32.81	33.2	49500	33.2	down	down	correct
RMD.US	ResMed Inc	20260305	256.05	258.2	250.97	255.32	864600	255.32	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20260305	15.78	15.78	15.53	15.59	15900	15.59	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20260305	14.42	14.42	14.26	14.33	37200	14.33	down	up	incorrect
RMT.US	Royce Micro	20260305	12.31	12.41	11.95	12.11	151400	11.9143	down	down	correct
RNG.US	RingCentral Inc	20260305	39.02	40.93	38.94	39.67	2459500	39.5992	up	down	incorrect
RNGR.US	Ranger Energy Services Inc	20260305	17.22	17.74	16.78	17	145700	17	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20260305	21.77	21.79	21.55	21.72	124700	21.581	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20260305	298.49	300.46	293.88	297.79	312700	297.371	down	down	correct
ROG.US	Rogers Corporation	20260305	107.86	109.78	104.9	109.42	239800	109.42	up	up	correct
ROK.US	Rockwell Automation Inc	20260305	378.44	386.73	375.41	378.5	1191137	378.5	up	up	correct
ROL.US	Rollins Inc	20260305	57.64	58.66	57.16	58.17	3914900	58.17	up	up	correct
ROP.US	Roper Technologies Inc	20260305	362	369.27	360.03	366.02	1527200	366.02	up	up	correct
RPM.US	RPM International Inc	20260305	107.86	108.67	104.02	104.91	1191298	104.91	down	down	correct
RPT.US	RPT Realty	20260305	14.77	15	14.615	14.76	33900	14.76	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20260305	13.23	13.23	13.05	13.12	346600	13.0278	down	up	incorrect
RRC.US	Range Resources Corporation	20260305	42.21	42.43	41.475	41.83	4124704	41.7324	down	down	correct
RRX.US	Regal Beloit Corporation	20260305	207.18	209.56	195.62	198.94	1632200	198.94	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20260305	310.73	312.72	307.755	311.15	299892	309.9	up	down	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20260305	14.32	14.4	14.3	14.32	12600	14.32
RSG.US	Republic Services Inc	20260305	230.43	231.79	228.16	231.67	1273009	231.67	up	up	correct
RSI.US	Rush Street Interactive Inc	20260305	20.28	21.03	20.0488	20.88	1737808	20.88	up	down	incorrect
RSKD.US	Riskified Ltd.	20260305	4.43	4.54	4.305	4.47	1195600	4.47	up	up	correct
RTX.US	Raytheon Technologies Corporation	20260305	208.49	210.15	200.095	203.86	6935575	203.86	down	down	correct
RVLV.US	Revolve Group Inc	20260305	24.5	25.64	24.49	25.56	1046512	25.56	up	up	correct
RVT.US	Royce Value Trust Inc	20260305	18.04	18.16	17.61	17.67	227100	17.3613	down	down	correct
RWT.US	Redwood Trust Inc	20260305	6.06	6.15	5.98	6.06	926600	6.06
RY.US	Royal Bank of Canada	20260305	165.15	166.32	163.17	164.41	1371700	164.41	down	up	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20260305	10.86	10.98	10.04	10.18	1823000	10.18	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20260305	39.33	40.44	39.15	39.34	1225300	39.34	up	up	correct
RYI.US	Ryerson Holding Corporation	20260305	25.93	26.385	25.33	26.22	168119	26.22	up	up	correct
RYN.US	Rayonier Inc	20260305	22.23	22.3	21.84	21.92	2913600	21.92	down	down	correct
S.US	SentinelOne Inc.	20260305	13.5	14.17	13.5	13.97	8122400	13.97	up	up	correct
SA.US	Seabridge Gold Inc	20260305	34.2	34.2	32.23	33.23	915800	33.23	down	down	correct
SACH.US	PA	20260305	18.495	18.74	18.44	18.5337	3000	18.0458	up	up	correct
SAFE.US	Safehold Inc	20260305	15.44	15.625	15.38	15.52	222897	15.52	up	up	correct
SAH.US	Sonic Automotive Inc	20260305	63.31	65	62.02	62.44	283800	62.049	down	down	correct
SAIC.US	Science Applications International Corporation	20260305	93.3	94.6	92.22	93.41	463000	93.41	up	down	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20260305	14.12	15.34	14	15.28	2683900	15.28	up	down	incorrect
SAM.US	The Boston Beer Company Inc	20260305	229.18	235.21	227.98	231.18	153100	231.18	up	up	correct
SAN.US	Banco Santander S.A	20260305	11.34	11.45	11.03	11.2	20070000	11.2	down	down	correct
SAP.US	SAP SE	20260305	194.73	200.42	194.73	199.48	3389300	199.48	up	down	incorrect
SAR.US	Saratoga Investment Corp	20260305	23.6	23.86	23.42	23.63	171200	23.63	up	up	correct
SB.US	Safe Bulkers Inc	20260305	6.47	6.47	6.215	6.29	1024848	6.29	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20260305	15.22	15.52	15.03	15.25	1029700	15.25	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20260305	7.96	7.96	7.91	7.91	27000	7.91	down	down	correct
SBR.US	Sabine Royalty Trust	20260305	73.49	74.5	72.93	72.95	30200	72.95	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20260305	28.27	28.43	27.5	27.94	2044000	27.94	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20260305	14.5	14.6	13.86	14.25	6778800	14.25	down	down	correct
SCCO.US	Southern Copper Corporation	20260305	200.65	201.63	187.75	191.87	1959200	191.87	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20260305	15.83	15.98	15.64	15.65	34700	15.65	down	down	correct
SCE.US	PL	20260305	18.3848	18.53	18.32	18.37	1	18.0578	down	down	correct
SCHW.US	The Charles Schwab Corporation	20260305	95.47	96.84	94.16	95.41	12027400	95.41	down	down	correct
SCI.US	Service Corporation International	20260305	81.47	82.21	80.62	81.72	949000	81.3664	up	up	correct
SCL.US	Stepan Company	20260305	49.52	49.92	48.36	48.84	158000	48.84	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20260305	10.04	10.25	9.87	10	225500	10	down	down	correct
SD.US	SandRidge Energy Inc	20260305	17.09	17.68	16.8	17.27	432100	17.27	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20260305	16.6	16.61	16.44	16.49	48200	16.3795	down	down	correct
SDRL.US	Seadrill Limited	20260305	44.14	44.73	42.61	43.7	1383545	43.7	down	down	correct
SE.US	Sea Limited	20260305	89.43	96	89.081	95.52	11432200	95.52	up	up	correct
SEE.US	Sealed Air Corporation	20260305	42	42.01	41.98	41.98	1864126	41.78	down	down	correct
SEM.US	Select Medical Holdings Corporation	20260305	16.24	16.28	16.22	16.25	3680000	16.25	up	up	correct
SEMR.US	SEMrush Holdings Inc	20260305	11.93	11.95	11.93	11.95	873013	11.95	up	up	correct
SF.US	Stifel Financial Corp	20260305	74.62	76.3	73.87	75.08	893940	75.08	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20260305	20.43	20.45	20.35	20.44	9700	20.44	up	up	correct
SFL.US	SFL Corporation Ltd	20260305	10.93	10.93	10.68	10.81	1528900	10.6053	down	down	correct
SG.US	Sweetgreen Inc.	20260305	5.43	5.835	5.3716	5.75	3097796	5.75	up	up	correct
SGU.US	Star Group L.P	20260305	13.01	13.16	12.88	13.04	29900	13.04	up	up	correct
SHAK.US	Shake Shack Inc	20260305	97	101	94.71	96.79	1205429	96.79	down	up	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20260305	62.39	62.39	59.7	60.87	893900	60.87	down	up	incorrect
SHO.US	Sunstone Hotel Investors Inc	20260305	9.66	9.7	9.53	9.58	1235400	9.58	down	down	correct
SHOP.US	Shopify Inc	20260305	128.425	135.96	128.425	134.79	13176800	134.79	up	up	correct
SHW.US	The Sherwin	20260305	342.8	343.425	332.66	335.45	1803237	335.45	down	down	correct
SI.US	Silvergate Capital Corporation	20260305	13.09	13.69	12.86	13.03	71712	13.03	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20260305	1.51	1.53	1.45	1.47	5214100	1.47	down	down	correct
SIG.US	Signet Jewelers Limited	20260305	94.86	97	93.28	93.72	748520	93.72	down	down	correct
SII.US	Sprott Inc	20260305	164.05	164.05	154.03	159.63	228400	159.63	down	down	correct
SITC.US	SITE Centers Corp	20260305	6.28	6.295	6.17	6.25	729912	6.25	down	up	incorrect
SITE.US	SiteOne Landscape Supply Inc	20260305	137.75	140.38	134.85	135.47	438900	135.47	down	up	incorrect
SJM.US	The J. M. Smucker Company	20260305	113.86	113.86	110.9	111.34	2218013	111.34	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20260305	5.18	5.21	5.08	5.16	114000	5.16	down	down	correct
SKIL.US	Skillsoft Corp	20260305	4.04	4.6583	3.97	4.55	133707	4.55	up	up	correct
SKM.US	SK Telecom Co.Ltd	20260305	29.6	30.45	29.05	29.45	3603800	29.45	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20260305	37.05	37.14	36.42	36.74	600100	36.74	down	down	correct
SKY.US	Skyline Champion Corporation	20260305	88.64	89.64	87.26	88.12	475017	88.12	down	down	correct
SLB.US	Schlumberger Limited	20260305	47.98	48.01	46.29	47.4	20285000	47.4	down	down	correct
SLF.US	Sun Life Financial Inc	20260305	64.77	65.74	64.77	65.51	618900	65.51	up	up	correct
SLG.US	SL Green Realty Corp	20260305	40.36	40.86	39.1	39.75	1075500	39.75	down	down	correct
SLQT.US	SelectQuote Inc	20260305	0.7895	0.8109	0.75	0.7979	1571972	0.7979	up	up	correct
SM.US	SM Energy Company	20260305	24.85	25.69	24.71	25.58	7188311	25.3633	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20260305	20.51	20.62	20.06	20.3	1681800	20.3	down	down	correct
SMG.US	The Scotts Miracle	20260305	68.41	69	66.01	66.16	790600	66.16	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20260305	7.65	7.72	7.35	7.67	541115	7.67	up	up	correct
SMP.US	Standard Motor Products Inc	20260305	38.41	38.76	37.35	37.74	153800	37.74	down	down	correct
SMRT.US	SmartRent Inc	20260305	1.74	1.7862	1.7	1.75	1197210	1.75	up	down	incorrect
SMWB.US	Similarweb Ltd	20260305	2.7	2.93	2.7	2.92	765949	2.92	up	down	incorrect
SNA.US	Snap	20260305	382	382.57	377.33	382.27	455500	382.27	up	up	correct
SNAP.US	Snap Inc	20260305	5.39	5.52	5.22	5.34	33687900	5.34	down	down	correct
SNDR.US	Schneider National Inc	20260305	27.95	28.12	27.06	27.33	554900	27.2149	down	down	correct
SNN.US	Smith & Nephew plc	20260305	34.87	35.18	34.58	34.85	1823300	34.85	down	down	correct
SNOW.US	Snowflake Inc.	20260305	168.71	178.6	168.71	177.45	6958264	177.45	up	up	correct
SNX.US	TD SYNNEX	20260305	159.13	161.425	156.62	158.05	536838	158.05	down	down	correct
SO.US	The Southern Company	20260305	97.71	97.71	95.9	97.2	6217400	97.2	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20260305	22.17	22.23	22.13	22.23	18400	22.23	up	up	correct
SOJD.US	SOJD	20260305	21.03	21.119	20.96	21.06	54600	21.06	up	up	correct
SOJE.US	SOJE	20260305	18.36	18.38	18.32	18.36	23300	18.36
SON.US	Sonoco Products Company	20260305	54.63	54.78	53.41	53.73	617000	53.73	down	down	correct
SONX.US	Sonendo Inc.	20260305	0.25	0.25	0.25	0.25	0	0.25
SONY.US	Sony Group Corporation	20260305	21.56	21.645	21.195	21.37	7900538	21.37	down	down	correct
SOR.US	Source Capital Inc	20260305	47.94	48.88	47.05	47.12	4464	46.9096	down	down	correct
SOS.US	SOS Limited	20260305	1.43	1.59	1.33	1.59	66400	1.59	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20260305	90.93	91.01	90.93	91.01	100	91.01	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20260305	76.29	76.7	75.57	76.18	251664	76.18	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20260305	2.59	2.67	2.52	2.56	1544900	2.56	down	down	correct
SPE.US	Special Opportunities Fund Inc	20260305	14.69	14.83	14.53	14.64	53000	14.64	down	down	correct
SPG.US	Simon Property Group Inc	20260305	201.5	202.45	199.7	201.03	1505500	198.7364	down	down	correct
SPGI.US	S&P Global Inc	20260305	443.23	451.66	442.81	451.11	2611416	451.11	up	up	correct
SPH.US	Suburban Propane Partners L.P	20260305	20.55	20.75	20.32	20.68	164100	20.68	up	up	correct
SPIR.US	Spire Corporation	20260305	9.2	10.195	9.145	9.78	895758	9.78	up	up	correct
SPNT.US	SiriusPoint Ltd	20260305	21.32	21.49	21.03	21.1	805300	21.1	down	down	correct
SPOT.US	Spotify Technology S.A	20260305	537.5	554.44	533.11	552.12	3139600	552.12	up	down	incorrect
SPXC.US	SPX Corporation	20260305	219.18	219.79	207.7	211.9	300100	211.9	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20260305	17.69	17.72	17.48	17.55	76200	17.2047	down	up	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20260305	70.72	70.91	69.3	70.62	1525200	70.62	down	down	correct
SQNS.US	Sequans Communications S.A	20260305	3.16	3.23	3.06	3.19	62000	3.19	up	up	correct
SR.US	Spire Inc	20260305	90.99	91.66	90.25	91.01	239800	90.1849	up	up	correct
SRE.US	Sempra	20260305	94.75	94.81	92.88	93.94	3905400	93.94	down	down	correct
SREA.US	Sempra Energy	20260305	22.82	22.82	22.63	22.68	28093	22.3137	down	up	incorrect
SRG.US	Seritage Growth Properties	20260305	2.94	2.95	2.87	2.9	242900	2.9	down	down	correct
SRI.US	Stoneridge Inc	20260305	7.62	7.8	7.47	7.57	108301	7.57	down	down	correct
SRL.US	Scully Royalty Ltd	20260305	8.74	9.1	8.64	9.08	48800	9.08	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20260305	43.89	44.23	43.15	43.38	65700	43.38	down	up	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20260305	189.57	192.11	187.155	188.57	341725	188.57	down	down	correct
SSL.US	Sasol Limited	20260305	8.58	8.8	8.41	8.6	2888000	8.6	up	up	correct
SSTK.US	Shutterstock Inc	20260305	16.9	17.57	16.9	17.42	465574	17.42	up	up	correct
ST.US	Sensata Technologies Holding plc	20260305	34.45	35.485	34	34.24	1841759	34.24	down	down	correct
STAG.US	STAG Industrial Inc	20260305	39.06	39.16	38.72	38.97	943700	38.97	down	down	correct
STC.US	Stewart Information Services Corporation	20260305	69.22	70.11	68.66	69.09	158600	69.09	down	down	correct
STE.US	STERIS plc	20260305	240.01	241.96	235.31	238.51	991400	238.51	down	down	correct
STEM.US	Stem Inc	20260305	12.174	13.717	11.62	12.18	998000	12.18	up	up	correct
STG.US	Sunlands Technology Group	20260305	4.65	4.65	4.52	4.527	5000	4.527	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20260305	39.61	40.3	39.18	39.37	47500	39.37	down	down	correct
STLA.US	Stellantis N.V	20260305	7.38	7.51	7.21	7.27	19205000	7.27	down	up	incorrect
STM.US	STMicroelectronics N.V	20260305	33.41	34.11	32.49	33.31	10238700	33.31	down	down	correct
STN.US	Stantec Inc	20260305	91.81	93.5	90.8	91.51	238600	91.51	down	up	incorrect
STNG.US	Scorpio Tankers Inc	20260305	80	80	76.98	78.72	1200900	78.27	down	up	incorrect
STT.US	State Street Corporation	20260305	125	126.31	123.93	125.14	2546578	125.14	up	up	correct
STVN.US	Stevanato Group S.p.A.	20260305	16.71	16.99	15.8	15.91	838778	15.91	down	down	correct
STWD.US	Starwood Property Trust Inc	20260305	18.02	18.18	17.9441	18.04	3367635	18.04	up	down	incorrect
STZ.US	Constellation Brands Inc	20260305	150.31	152.98	147.21	147.3	1973170	147.3	down	up	incorrect
SU.US	Suncor Energy Inc	20260305	57.25	57.96	56.81	57.61	6205700	57.61	up	down	incorrect
SUI.US	Sun Communities Inc	20260305	134.86	136.95	134.64	136.69	850200	136.69	up	up	correct
SUN.US	Sunoco LP	20260305	62.99	64.73	62.55	64.4	661999	64.4	up	up	correct
SUPV.US	Grupo Supervielle S.A	20260305	8.67	8.96	8.17	8.52	1415500	8.52	down	up	incorrect
SUZ.US	Suzano S.A	20260305	10.77	10.815	10.48	10.53	3507076	10.53	down	down	correct
SWK.US	Stanley Black & Decker Inc	20260305	78.99	80.49	76.43	77.93	2430000	77.0746	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20260305	88.76	88.92	87.0201	87.71	544159	87.71	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20260305	6.04	6.05	5.97	5.98	167200	5.98	down	down	correct
SXC.US	SunCoke Energy Inc	20260305	6.28	6.34	6.18	6.27	2273100	6.27	down	down	correct
SXI.US	Standex International Corporation	20260305	261.33	264.31	252.08	255.41	118200	255.41	down	down	correct
SXT.US	Sensient Technologies Corporation	20260305	95	95.525	92.265	93.3	173782	93.3	down	down	correct
SYF.US	Synchrony Financial	20260305	68.7	69.675	67.95	68.97	3033900	68.97	up	down	incorrect
SYK.US	Stryker Corporation	20260305	377.13	377.49	368.44	370.5	1974200	370.5	down	down	correct
SYY.US	Sysco Corporation	20260305	86.02	87.2	85.59	85.78	4767481	85.78	down	down	correct
T.US	PC	20260305	19.35	19.43	19.33	19.35	1	19.35
TAC.US	TransAlta Corporation	20260305	13.14	13.31	12.99	13.29	959200	13.29	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20260305	17.92	17.98	17.62	17.76	2716600	17.76	down	down	correct
TAL.US	TAL Education Group	20260305	10.51	10.59	10.33	10.43	2416200	10.43	down	down	correct
TALO.US	Talos Energy Inc	20260305	12.94	13.38	12.88	13.24	2797600	13.24	up	down	incorrect
TAP.US	Molson Coors Beverage Company	20260305	46.99	47.635	46.65	47.1	2657157	46.62	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20260305	22.65	22.72	22.55	22.62	38100	22.62	down	up	incorrect
TBI.US	TrueBlue Inc	20260305	4.21	4.39	4.2	4.32	134600	4.32	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20260305	37.75	37.75	35.65	35.65	4400	35.65	down	down	correct
TD.US	The Toronto	20260305	98.08	98.4	96.28	97.07	1666800	97.07	down	up	incorrect
TDC.US	Teradata Corporation	20260305	28.65	29.64	28.63	28.96	2502600	28.96	up	down	incorrect
TDF.US	Templeton Dragon Fund Inc	20260305	11.16	11.27	11.12	11.15	39200	11.15	down	down	correct
TDG.US	TransDigm Group Incorporated	20260305	1307.6801	1310.4301	1279.67	1294.96	214000	1294.96	down	down	correct
TDOC.US	Teladoc Health Inc	20260305	5.05	5.2	5.01	5.12	3555019	5.12	up	up	correct
TDS.US	Telephone and Data Systems Inc	20260305	44.74	45.28	44.275	45.16	588573	45.16	up	up	correct
TDW.US	Tidewater Inc	20260305	84.93	84.93	79.54	80.28	965800	80.28	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20260305	675.13	679.11	652.05	654.86	333400	654.86	down	down	correct
TECK.US	Teck Resources Limited	20260305	54.37	54.84	52.72	53.47	5313200	53.3752	down	down	correct
TEF.US	Telefónica S.A	20260305	4.09	4.13	4.05	4.07	238927	4.07	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20260305	6.61	6.61	6.43	6.47	404800	6.47	down	up	incorrect
TEL.US	TE Connectivity Ltd	20260305	213.04	221.6	209.12	210.56	3214000	210.56	down	up	incorrect
TEN.US	Tenneco Inc	20260305	35.65	35.74	34.12	34.95	624200	34.95	down	down	correct
TEO.US	Telecom Argentina S.A	20260305	11.44	11.59	10.76	11.1	277100	11.1	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20260305	32.34	32.35	31.24	31.75	9926000	31.75	down	down	correct
TEX.US	Terex Corporation	20260305	66.24	68.32	65.05	65.66	2815027	65.49	down	down	correct
TFC.US	Truist Financial Corporation	20260305	48.57	49.02	47.9247	48.48	7143348	48.48	down	down	correct
TFII.US	TFI International Inc	20260305	116.01	118.23	114.92	117.04	327400	117.04	up	up	correct
TFSA.US	TFSA	20260305	24.89	24.98	24.88	24.944	2400	24.944	up	up	correct
TFX.US	Teleflex Incorporated	20260305	117.65	118.84	115.69	117.57	576200	117.23	down	up	incorrect
TG.US	Tredegar Corporation	20260305	9.29	9.46	8.99	9.06	85900	9.06	down	down	correct
TGNA.US	TEGNA Inc	20260305	21	21.03	20.82	20.98	3662300	20.8546	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20260305	28.83	29.68	27.85	28.56	333300	28.56	down	up	incorrect
TGT.US	Target Corporation	20260305	119.77	120.88	118.09	120.36	7130940	120.36	up	up	correct
THC.US	Tenet Healthcare Corporation	20260305	241.27	247.21	236.74	241.4	949037	241.4	up	up	correct
THG.US	The Hanover Insurance Group Inc	20260305	179.11	180.34	177.33	178.39	197100	177.4176	down	down	correct
THO.US	Thor Industries Inc	20260305	89.63	92.24	89.17	90.26	1042700	90.26	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20260305	18.88	18.88	18.485	18.57	164900	18.57	down	down	correct
THR.US	Thermon Group Holdings Inc	20260305	47.1	47.96	46.13	46.7	488100	46.7	down	down	correct
THW.US	Tekla World Healthcare Fund	20260305	12.44	12.44	12.16	12.19	149700	12.19	down	down	correct
TISI.US	Team Inc	20260305	14.27	14.4	14.1575	14.39	3244	14.39	up	up	correct
TJX.US	The TJX Companies Inc	20260305	160.27	161.2	158.97	160.93	6532400	160.93	up	down	incorrect
TK.US	Teekay Corporation	20260305	12.78	12.87	12.07	12.29	626000	12.29	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20260305	6.31	6.31	6.06	6.17	2329900	6.17	down	down	correct
TKR.US	The Timken Company	20260305	104.41	105.915	102.125	103.05	808107	103.05	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20260305	19.71	19.76	19.32	19.52	850600	19.52	down	down	correct
TLYS.US	Tilly's Inc	20260305	1.47	1.49	1.43	1.48	35300	1.48	up	down	incorrect
TM.US	Toyota Motor Corporation	20260305	223.55	224.05	219.51	221.48	526700	221.48	down	down	correct
TME.US	Tencent Music Entertainment Group	20260305	13.83	13.84	13.353	13.47	7414600	13.47	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20260305	62.87	63.49	60.98	61.62	1192700	61.62	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20260305	503.18	520.58	502	518.84	3283700	518.3276	up	up	correct
TNC.US	Tennant Company	20260305	62.82	63.95	61.56	62.05	270042	62.05	down	up	incorrect
TNET.US	TriNet Group Inc	20260305	36.44	38.63	36.44	37.9	534662	37.9	up	up	correct
TNK.US	Teekay Tankers Ltd	20260305	77.475	77.475	72.12	73.2	701896	73.2	down	down	correct
TNL.US	Travel + Leisure Co	20260305	74.58	75.68	73.74	75.49	662624	75.49	up	up	correct
TOL.US	Toll Brothers Inc	20260305	151.89	153.7425	148.77	149.64	928219	149.64	down	down	correct
TOST.US	Toast Inc.	20260305	29.45	30.54	29.4108	30.51	18155359	30.51	up	up	correct
TPB.US	Turning Point Brands Inc	20260305	95.33	96.85	91.735	92.4	705083	92.4	down	down	correct
TPC.US	Tutor Perini Corporation	20260305	72.12	72.8	69.77	71.12	713900	71.0608	down	down	correct
TPH.US	Tri Pointe Homes Inc	20260305	46.36	46.43	46.35	46.36	5116686	46.36
TPL.US	Texas Pacific Land Corporation	20260305	532.75	543.99	511.7701	523.31	445890	523.31	down	down	correct
TPR.US	Tapestry Inc	20260305	153.82	154.585	147.19	149.6	2720697	149.2	down	down	correct
TPTA.US	TPTA	20260305	22.36	22.77	22.3	22.71	8800	22.2942	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20260305	5.43	5.62	5.32	5.36	778100	5.36	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20260305	22.63	22.63	22.42	22.55	27500	22.55	down	down	correct
TR.US	Tootsie Roll Industries Inc	20260305	41.8	42.78	40.21	41.39	147800	41.39	down	up	incorrect
TRC.US	Tejon Ranch Co	20260305	17.92	17.96	17.6	17.67	84200	17.67	down	down	correct
TREX.US	Trex Company Inc	20260305	39.61	40.365	38.73	38.77	1583312	38.77	down	down	correct
TRGP.US	Targa Resources Corp	20260305	242	244.28	237.9	239.01	2171700	239.01	down	down	correct
TRI.US	Thomson Reuters Corporation	20260305	104.6	109.94	104.59	109.44	3729500	109.44	up	up	correct
TRN.US	Trinity Industries Inc	20260305	33.81	33.89	32.95	33.17	515000	33.17	down	down	correct
TRNO.US	Terreno Realty Corporation	20260305	64.36	64.69	63.56	63.7	713900	63.7	down	up	incorrect
TROX.US	Tronox Holdings plc	20260305	7.3	7.84	7.15	7.28	3993200	7.28	down	up	incorrect
TRP.US	TC Energy Corporation	20260305	64.05	64.05	62.85	63.81	3389000	63.81	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20260305	8.46	8.52	8.38	8.45	740200	8.45	down	down	correct
TRU.US	TransUnion	20260305	76.32	79.54	76.32	78.41	2716891	78.41	up	up	correct
TRV.US	The Travelers Companies Inc	20260305	310.33	311.53	302.97	306.64	1306600	305.5275	down	down	correct
TS.US	Tenaris S.A	20260305	53.55	53.55	52.15	52.69	1932500	52.69	down	down	correct
TSE.US	Trinseo S.A	20260305	0.07	0.12	0.003	0.005	4223900	0.005	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20260305	4.59	4.66	4.59	4.65	117600	4.65	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20260305	18.33	18.75	18.27	18.45	1548500	18.45	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20260305	354.9	359.47	343.8	353.86	16249800	353.86	down	down	correct
TSN.US	Tyson Foods Inc	20260305	62.56	62.565	61.71	62.06	2632164	62.06	down	down	correct
TSQ.US	Townsquare Media Inc	20260305	7.43	7.5	7.05	7.42	169200	7.42	down	down	correct
TT.US	Trane Technologies plc	20260305	440.16	441.82	428.83	436.36	1434300	435.31	down	down	correct
TTC.US	The Toro Company	20260305	101.75	105.185	97.935	98.91	1477353	98.91	down	down	correct
TTE.US	TotalEnergies SE	20260305	77.64	78.02	76.56	77.03	2503700	77.03	down	down	correct
TTI.US	TETRA Technologies Inc	20260305	8.5	8.68	8.33	8.43	1304300	8.43	down	up	incorrect
TU.US	TELUS Corporation	20260305	13.88	13.89	13.68	13.79	7655800	13.4804	down	down	correct
TUYA.US	Tuya Inc	20260305	2.44	2.5	2.41	2.48	1095293	2.48	up	up	correct
TV.US	Grupo Televisa S.A.B	20260305	2.84	2.87	2.78	2.85	1030200	2.85	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20260305	24.32	24.32	24.22	24.26	8500	24.26	down	up	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20260305	24.3	24.44	24.27	24.35	9700	24.35	up	up	correct
TWI.US	Titan International Inc	20260305	9.17	9.37	8.89	8.89	956539	8.89	down	up	incorrect
TWLO.US	Twilio Inc	20260305	123.56	128.05	123.25	125.48	2179786	125.48	up	down	incorrect
TWN.US	The Taiwan Fund Inc	20260305	62.51	63.5	60.08	60.66	42100	60.66	down	down	correct
TWO.US	Two Harbors Investment Corp	20260305	9.87	10.12	9.42	9.6	3705707	9.6	down	down	correct
TX.US	Ternium S.A	20260305	41.36	41.44	39.65	40.11	196200	40.11	down	down	correct
TXT.US	Textron Inc	20260305	98.57	98.7	95.54	96.4	1491500	96.3789	down	down	correct
TY.US	Tri	20260305	33.01	33.14	32.56	32.73	68900	32.73	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20260305	49.82	50.05	48.67	49.22	114700	49.22	down	down	correct
TYL.US	Tyler Technologies Inc	20260305	367.45	377.77	365.68	365.87	764639	365.87	down	down	correct
U.US	Unity Software Inc	20260305	20.32	21.58	20.01	20.73	15590980	20.73	up	up	correct
UA.US	Under Armour Inc	20260305	6.6	6.74	6.47	6.55	2932167	6.55	down	down	correct
UAA.US	Under Armour Inc	20260305	6.75	6.85	6.59	6.72	9261300	6.72	down	down	correct
UAN.US	CVR Partners LP	20260305	112.39	120.6	110.5	119.81	107274	119.81	up	up	correct
UBER.US	Uber Technologies Inc	20260305	76.59	78.25	75.135	75.44	17894000	75.44	down	down	correct
UBS.US	UBS Group AG	20260305	39.255	39.74	38.855	39.26	2545500	39.26	up	up	correct
UDR.US	UDR Inc	20260305	37.3	37.76	37.19	37.67	3007063	37.67	up	up	correct
UE.US	Urban Edge Properties	20260305	20.76	20.84	20.44	20.71	693100	20.4992	down	down	correct
UFI.US	Unifi Inc	20260305	3.96	3.96	3.85	3.89	55464	3.89	down	down	correct
UGI.US	UGI Corporation	20260305	36.63	36.91	36.36	36.75	2724300	36.75	up	up	correct
UGP.US	Ultrapar Participações S.A	20260305	4.9	5.03	4.86	4.92	2317300	4.92	up	down	incorrect
UHS.US	Universal Health Services Inc	20260305	200.04	200.7	192.47	196.96	1119500	196.96	down	down	correct
UHT.US	Universal Health Realty Income Trust	20260305	43.32	43.7	42.57	42.99	59300	42.99	down	down	correct
UI.US	Ubiquiti Inc	20260305	781.62	786.9899	743.11	774.25	75554	774.25	down	down	correct
UIS.US	Unisys Corporation	20260305	2.39	2.51	2.38	2.44	517300	2.44	up	up	correct
UL.US	Unilever PLC	20260305	67.83	68.05	67.23	67.39	4676400	67.39	down	down	correct
UMC.US	United Microelectronics Corporation	20260305	9.85	9.98	9.55	9.75	7232100	9.75	down	down	correct
UMH.US	UMH Properties Inc	20260305	14.75	15.02	14.67	14.86	562100	14.86	up	down	incorrect
UNF.US	UniFirst Corporation	20260305	230.56	271.35	230.56	262.76	868800	262.395	up	up	correct
UNFI.US	United Natural Foods Inc	20260305	37.7	38.13	37.37	37.83	456200	37.83	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20260305	290.05	291.39	286.74	288.77	5407721	286.5423	down	down	correct
UNM.US	Unum Group	20260305	72.87	74.485	72.33	74.29	1473580	74.29	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20260305	23.21	23.25	23.08	23.22	18700	23.22	up	up	correct
UNP.US	Union Pacific Corporation	20260305	265.09	266.89	259.325	260.2	3139565	260.2	down	down	correct
UP.US	Wheels Up Experience Inc	20260305	0.574	0.59	0.56	0.564	1404000	0.564	down	down	correct
UPS.US	United Parcel Service Inc	20260305	109.945	110.45	103.24	104.07	11572870	104.07	down	down	correct
URI.US	United Rentals Inc	20260305	837.53	857.75	835.5	842.93	533500	842.93	up	up	correct
USA.US	Liberty All	20260305	5.97	5.97	5.88	5.88	1055700	5.88	down	up	incorrect
USAC.US	USA Compression Partners LP	20260305	27.63	27.88	27.37	27.75	155400	27.75	up	up	correct
USB.US	U.S. Bancorp	20260305	53.53	54.32	53.2	53.91	12849300	53.91	up	down	incorrect
USDP.US	USD Partners LP	20260305	0.007	0.007	0.002	0.002	6100	0.002	down	down	correct
USFD.US	US Foods Holding Corp	20260305	92.18	92.99	91.33	92.15	1728859	92.15	down	down	correct
USNA.US	USANA Health Sciences Inc	20260305	19.14	19.24	18.04	18.2	269100	18.2	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20260305	83.62	83.62	81.35	82.63	149600	82.1419	down	up	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20260305	26.86	26.86	26.34	26.47	417500	26.312	down	up	incorrect
UTI.US	Universal Technical Institute Inc	20260305	35.22	35.58	34.3	35.07	726900	35.07	down	down	correct
UTL.US	Unitil Corporation	20260305	52.63	53.21	52.3	53	119900	53	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20260305	35.9	36.08	34.31	35.39	308000	35.23	down	down	correct
UVV.US	Universal Corporation	20260305	53.39	53.5	52.56	52.65	234900	52.65	down	down	correct
UWMC.US	WS	20260305	4.14	4.275	3.985	4.03	24261145	4.03	down	down	correct
UZD.US	UZD	20260305	21	21	21	21	300	21
UZE.US	United States Cellular Preferred 5.500% due 2070	20260305	18.7	18.82	18.65	18.82	8400	18.82	up	down	incorrect
UZF.US	UZF	20260305	18.66	18.84	18.66	18.765	1900	18.765	up	up	correct
V.US	Visa Inc	20260305	319.33	322.8	314.77	319.8	8276075	319.8	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20260305	70.85	73.25	70.63	71.97	762500	71.97	up	up	correct
VAL.US	WT	20260305	12.76	13.1	11.6	12.14	38737	12.14	down	down	correct
VALE.US	Vale S.A.	20260305	15.76	15.8	15.2	15.42	45116200	15.42	down	down	correct
VATE.US	Innovate Corp	20260305	4.94	4.94	4.84	4.88	5800	4.88	down	down	correct
VBF.US	Invesco Bond Fund	20260305	15.28	15.29	15.18	15.2	108300	15.2	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20260305	11.11	11.12	11.04	11.06	98500	11.06	down	up	incorrect
VEEV.US	Veeva Systems Inc	20260305	201.5	205.48	190.83	196.06	5079318	196.06	down	down	correct
VEL.US	Velocity Financial Inc	20260305	18.25	18.43	18.14	18.22	76656	18.22	down	down	correct
VET.US	Vermilion Energy Inc	20260305	10.86	11.62	10.7	11.35	3350800	11.2554	up	up	correct
VFC.US	V.F. Corporation	20260305	18.48	18.65	18.02	18.26	6197800	18.1648	down	down	correct
VGI.US	Virtus Global Multi	20260305	7.82	7.85	7.72	7.72	51700	7.72	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20260305	10.43	10.44	10.37	10.38	138700	10.38	down	up	incorrect
VHC.US	VirnetX Holding Corp	20260305	15.28	16.53	15.28	16.02	13000	16.02	up	up	correct
VHI.US	Valhi Inc	20260305	14.1	14.45	13.25	13.48	16000	13.48	down	down	correct
VICI.US	VICI Properties Inc	20260305	29.61	29.8	29.495	29.69	8515000	29.69	up	up	correct
VIPS.US	Vipshop Holdings Limited	20260305	15.57	15.99	15.39	15.97	2070200	15.97	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20260305	59.37	61	58.79	60.86	1353241	60.86	up	down	incorrect
VIV.US	Telefônica Brasil S.A	20260305	15.96	16.02	15.66	15.89	914100	15.89	down	down	correct
VKQ.US	Invesco Municipal Trust	20260305	9.83	9.83	9.81	9.82	165900	9.82	down	down	correct
VLN.US	Valens	20260305	1.47	1.475	1.4	1.4	752100	1.4	down	down	correct
VLO.US	Valero Energy Corporation	20260305	229.5	232.99	223.32	228.03	6138000	228.03	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20260305	7.52	7.55	7.11	7.28	731300	7.28	down	down	correct
VLT.US	Invesco High Income Trust II	20260305	10.77	10.87	10.72	10.72	9100	10.72	down	down	correct
VMC.US	Vulcan Materials Company	20260305	291.34	293.48	281.35	287.23	1693935	286.6869	down	down	correct
VMI.US	Valmont Industries Inc	20260305	446.68	447.2	431.39	437.54	195500	437.54	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20260305	9.89	9.9	9.84	9.9	152300	9.9	up	down	incorrect
VNCE.US	Vince Holding Corp	20260305	2.82	2.94	2.74	2.78	28000	2.78	down	up	incorrect
VNO.US	Vornado Realty Trust	20260305	28.37	28.75	28.01	28.31	2260700	28.31	down	down	correct
VNT.US	Vontier Corporation	20260305	39.96	40.22	39.23	39.58	887562	39.58	down	down	correct
VOC.US	VOC Energy Trust	20260305	3.39	3.5	3.3	3.46	99700	3.46	up	up	correct
VOYA.US	Voya Financial Inc	20260305	69.57	70.74	68.93	69.75	1095213	69.75	up	up	correct
VPG.US	Vishay Precision Group Inc	20260305	46.23	47.4	44.08	44.99	117800	44.99	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20260305	10.72	10.72	10.63	10.63	22800	10.63	down	down	correct
VRT.US	Vertiv Holdings Co	20260305	247.49	258.32	238.74	249.75	5291500	249.75	up	up	correct
VSH.US	Vishay Intertechnology Inc	20260305	17.56	17.8	16.75	17.13	1860608	17.0321	down	down	correct
VST.US	Vistra Corp	20260305	161.88	167.97	161.68	167.4	4946400	167.4	up	down	incorrect
VTEX.US	VTEX	20260305	3.62	3.84	3.62	3.82	1987100	3.82	up	down	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20260305	11.25	11.26	11.06	11.06	58400	11.06	down	down	correct
VTOL.US	Bristow Group Inc	20260305	44.71	45.47	43.74	44.56	193600	44.4304	down	down	correct
VTR.US	Ventas Inc	20260305	85.99	86.14	83.97	84.96	2527000	84.96	down	down	correct
VVR.US	Invesco Senior Income Trust	20260305	3.13	3.16	3.11	3.12	774400	3.12	down	down	correct
VVV.US	Valvoline Inc	20260305	36.42	36.86	35.87	36.06	2188600	36.06	down	down	correct
VZ.US	Verizon Communications Inc	20260305	50.97	51.32	50.34	51.18	27534300	51.18	up	up	correct
W.US	Wayfair Inc	20260305	78.04	83.5	75.855	78.55	4218600	78.55	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20260305	258.45	259.01	250.35	251.58	1028900	251.58	down	down	correct
WAL.US	Western Alliance Bancorporation	20260305	80.34	82.08	80.24	80.74	1095400	80.74	up	up	correct
WAT.US	Waters Corporation	20260305	314.87	323.29	313.89	315.59	1709300	315.59	up	up	correct
WBS.US	Webster Financial Corporation	20260305	69.46	69.82	68.72	69.08	6688982	69.08	down	down	correct
WCC.US	WESCO International Inc	20260305	284	293.01	275.62	281.84	593700	281.2931	down	up	incorrect
WCN.US	Waste Connections Inc	20260305	170.95	170.95	167.41	170.73	1960100	170.73	down	down	correct
WD.US	Walker & Dunlop Inc	20260305	49.76	50.61	48.915	50.51	367226	49.7672	up	up	correct
WDH.US	Waterdrop Inc	20260305	1.78	1.785	1.74	1.76	121900	1.76	down	up	incorrect
WDI.US	Western Asset Diversified Income Fund	20260305	13.97	13.97	13.81	13.81	130200	13.81	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20260305	10.92	10.92	10.81	10.83	31600	10.83	down	down	correct
WEAV.US	Weave Communications Inc.	20260305	5.27	5.7	5.22	5.54	1687045	5.54	up	up	correct
WEC.US	WEC Energy Group Inc	20260305	116.67	116.87	115.13	116.09	3070000	116.09	down	down	correct
WELL.US	Welltower Inc	20260305	205.28	206.03	199.2	205.05	4166600	205.05	down	up	incorrect
WES.US	Western Midstream Partners LP	20260305	42.27	43.21	41.91	42.19	1483200	42.19	down	down	correct
WEX.US	WEX Inc	20260305	162.72	167	161.94	166.1	456463	166.1	up	down	incorrect
WF.US	Woori Financial Group Inc	20260305	69.45	69.45	67.11	68.41	89900	68.41	down	down	correct
WFC.US	Wells Fargo & Company	20260305	83.65	83.8	81.19	82.11	20939200	82.11	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20260305	65.16	65.82	64.46	65.67	160222	65.3387	up	up	correct
WGO.US	Winnebago Industries Inc	20260305	39.4	39.63	37.68	38.05	467200	38.05	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20260305	80	81.32	78.64	79.59	1392800	79.59	down	up	incorrect
WHD.US	Cactus Inc	20260305	50.25	51.42	49.44	50.67	1266600	50.67	up	down	incorrect
WHG.US	Westwood Holdings Group Inc	20260305	17.19	17.19	16.13	16.13	17500	16.13	down	down	correct
WHR.US	Whirlpool Corporation	20260305	60.04	61.81	59.84	61.23	3178644	61.23	up	up	correct
WIA.US	Western Asset Inflation	20260305	8.2	8.21	8.15	8.2	96500	8.2
WIT.US	Wipro Limited	20260305	2.21	2.24	2.17	2.22	22146600	2.22	up	up	correct
WIW.US	Western Asset Inflation	20260305	8.63	8.66	8.61	8.66	200000	8.66	up	up	correct
WK.US	Workiva Inc	20260305	61.9	65.38	61.9	64.42	1240200	64.42	up	up	correct
WLK.US	Westlake Chemical Corporation	20260305	107.5	112.21	104.84	105.51	1999600	105.51	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20260305	21.97	22.74	21.96	22.73	76100	22.73	up	up	correct
WM.US	Waste Management Inc	20260305	242.63	246.45	240.55	246.09	3801071	245.1154	up	up	correct
WMB.US	The Williams Companies Inc	20260305	74.99	75.68	74.175	74.77	7131206	74.2361	down	down	correct
WMK.US	Weis Markets Inc	20260305	65.01	65.25	63.62	63.94	133900	63.94	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20260305	159.22	160.77	147.4	149	1201800	149	down	down	correct
WMT.US	Walmart Inc	20260305	125.38	125.68	121.65	123.31	28604900	123.31	down	down	correct
WNC.US	Wabash National Corporation	20260305	9.88	10.08	9.61	9.7	416300	9.7	down	down	correct
WOLF.US	Wolfspeed Inc	20260305	20.3	20.425	18.86	18.94	1433700	18.94	down	up	incorrect
WOR.US	Worthington Industries Inc	20260305	52.86	53.305	51.86	52.13	108181	51.9192	down	down	correct
WOW.US	WideOpenWest Inc	20260305	35.88	36.03	35.33	35.92	4695522	35.92	up	down	incorrect
WPC.US	W. P. Carey Inc	20260305	72.47	72.65	71.86	72.58	1226700	72.58	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20260305	151.01	151.15	144.42	147.83	2053900	147.83	down	down	correct
WPP.US	WPP plc	20260305	17.88	18.25	17.77	18.12	616300	18.12	up	up	correct
WRB.US	W. R. Berkley Corporation	20260305	69.87	69.9999	68.8262	69.57	2912957	69.57	down	up	incorrect
WRBY.US	Warby Parker Inc.	20260305	27.14	27.79	25.935	26.87	2096200	26.87	down	down	correct
WSM.US	Williams	20260305	193.83	197.54	187.255	193.59	1638321	193.59	down	down	correct
WSO.US	Watsco Inc	20260305	406.8	410.14	400.49	400.87	412816	400.87	down	down	correct
WSR.US	Whitestone REIT	20260305	15.04	15.09	14.86	15.02	250000	15.02	down	down	correct
WST.US	West Pharmaceutical Services Inc	20260305	245.53	252.38	242.92	244.35	810800	244.35	down	down	correct
WTI.US	W&T Offshore Inc	20260305	2.96	3.01	2.79	2.81	6104300	2.81	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20260305	2213.45	2234.845	2181.305	2188.94	19947	2188.94	down	down	correct
WTRG.US	Essential Utilities Inc	20260305	39.89	40.22	39.58	39.58	1900100	39.58	down	down	correct
WTS.US	Watts Water Technologies Inc	20260305	315.26	318.98	308.79	313.17	166800	313.17	down	down	correct
WTTR.US	Select Energy Services Inc	20260305	13.9	14.24	13.72	14.03	1810700	14.03	up	down	incorrect
WU.US	The Western Union Company	20260305	9.63	9.72	9.47	9.7	7360600	9.7	up	up	correct
WWW.US	Wolverine World Wide Inc	20260305	17.55	17.73	16.4	16.59	1336869	16.59	down	down	correct
WY.US	Weyerhaeuser Company	20260305	24.69	24.84	24.47	24.63	8710562	24.4185	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20260305	3.3	3.38	3.26	3.3	869300	3.3
XHR.US	Xenia Hotels & Resorts Inc	20260305	15.5	15.535	15.255	15.46	576300	15.46	down	up	incorrect
XOM.US	Exxon Mobil Corporation	20260305	151	152.33	149.47	150.76	22969300	150.76	down	down	correct
XPEV.US	XPeng Inc	20260305	16.27	16.6	16.01	16.34	5877300	16.34	up	up	correct
XPO.US	XPO Logistics Inc	20260305	211.49	215.235	205.85	206.21	1527160	206.21	down	down	correct
XPOF.US	Xponential Fitness Inc.	20260305	5.42	6	5.4	5.89	911700	5.89	up	up	correct
XPRO.US	Frank’s International NV	20260305	16.45	16.91	16.34	16.8	1093000	16.8	up	up	correct
XYF.US	X Financial	20260305	4.85	4.94	4.83	4.84	90500	4.84	down	down	correct
XYL.US	Xylem Inc	20260305	128.07	129.34	124.99	126.19	1989300	126.19	down	down	correct
YALA.US	Yalla Group Limited	20260305	6.96	7.105	6.96	7.04	211900	7.04	up	down	incorrect
YELP.US	Yelp Inc	20260305	23.85	24.6	23.755	24.27	1644855	24.27	up	up	correct
YETI.US	YETI Holdings Inc	20260305	42.33	43.08	41.57	42.02	904000	42.02	down	down	correct
YEXT.US	Yext Inc	20260305	5.6	5.72	5.495	5.51	5291200	5.51	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20260305	9.05	9.08	8.83	8.94	5218900	8.94	down	down	correct
YOU.US	Clear Secure Inc.	20260305	48.67	49.34	46.72	47.42	1864072	47.2661	down	down	correct
YPF.US	YPF Sociedad Anónima	20260305	34.94	35.98	34.89	35.98	1681000	35.98	up	up	correct
YRD.US	Yiren Digital Ltd	20260305	3.78	3.91	3.745	3.79	9700	3.79	up	down	incorrect
YSG.US	Yatsen Holding Limited	20260305	3.86	3.98	3.76	3.77	156100	3.77	down	down	correct
YUM.US	Yum! Brands Inc	20260305	157.5	158.62	156.75	158.62	2010100	158.62	up	up	correct
YUMC.US	Yum China Holdings Inc	20260305	51.77	52.415	51.71	52.38	1791500	52.38	up	down	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20260305	94.45	95.23	92.91	93.45	1881222	93.45	down	down	correct
ZEPP.US	Zepp Health Corporation	20260305	19.03	19.62	17.88	18.77	65746	18.77	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20260305	18.6	19.39	18.535	18.91	7920053	18.91	up	up	correct
ZH.US	Zhihu Inc	20260305	3.21	3.22	3.095	3.12	223300	3.12	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20260305	28.6	28.76	28.14	28.44	1626800	28.44	down	up	incorrect
ZIP.US	ZipRecruiter Inc	20260305	2.07	2.555	2.07	2.5	2676400	2.5	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20260305	22.8	22.945	22.38	22.41	1590300	22.41	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20260305	6.96	6.97	6.86	6.86	288300	6.86	down	down	correct
ZTS.US	Zoetis Inc	20260305	124.535	125.45	122.04	122.23	4139730	122.23	down	down	correct
ZVIA.US	Zevia PBC	20260305	1.42	1.44	1.37	1.4	494900	1.4	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20260305	49.74	50.08	47.67	48.44	863200	48.44	down	down	correct
ZYME.US	Zymeworks Inc	20260305	24.98	25.53	24.54	24.8	872653	24.8	down	down	correct