CollectAI

close-nyse_stocks

2026/03/17

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20260317	112.94	114.9	112.65	112.75	2284100	112.4933	down	down	correct
AA.US	Alcoa Corporation	20260317	66.8	68.16	65.315	65.42	5460597	65.42	down	down	correct
AAP.US	Advance Auto Parts Inc	20260317	53.76	54.45	51.65	51.92	1582200	51.6904	down	down	correct
AAT.US	American Assets Trust Inc	20260317	19.23	19.4	19.07	19.09	317400	19.09	down	down	correct
AB.US	AllianceBernstein Holding L.P	20260317	38.2	38.85	38.06	38.06	267200	38.06	down	down	correct
ABBV.US	AbbVie Inc	20260317	222.04	223.275	219.76	219.76	4405702	217.9518	down	down	correct
ABEV.US	Ambev S.A	20260317	2.92	2.94	2.88	2.9	14883000	2.9	down	down	correct
ABG.US	Asbury Automotive Group Inc	20260317	192.87	195.32	188.97	189.11	197200	189.11	down	down	correct
ABM.US	ABM Industries Incorporated	20260317	38.76	39.4	38.15	38.16	683100	37.874	down	down	correct
ABR.US	PD	20260317	17.48	17.53	17.411	17.48	3272	17.0774
ABT.US	Abbott Laboratories	20260317	110.1	111.86	109.92	110.71	9452200	110.0198	up	up	correct
ACA.US	Arcosa Inc	20260317	107.04	107.32	104.99	105.24	298124	105.1939	down	down	correct
ACCO.US	ACCO Brands Corporation	20260317	3.28	3.34	3.19	3.21	2644700	3.1303	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20260317	2.42	2.51	2.28	2.36	819100	2.36	down	down	correct
ACHR.US	WS	20260317	6.16	6.3	6.06	6.29	29616993	6.29	up	up	correct
ACI.US	Albertsons Companies Inc	20260317	17.41	17.875	17.31	17.63	4737700	17.4522	up	up	correct
ACM.US	AECOM	20260317	89.39	90.3	88.62	89.86	986300	89.5316	up	up	correct
ACN.US	Accenture plc	20260317	200.25	204.94	198.07	198.66	5729500	196.9895	down	down	correct
ACP.US	PA	20260317	21.69	21.69	21.69	21.69	500	21.3433
ACR.US	PD	20260317	21.94	21.95	21.94	21.95	497	21.451	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20260317	4.92	4.965	4.855	4.88	396885	4.7291	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20260317	25.57	25.69	25.17	25.48	25300	25.298	down	down	correct
ADC.US	P	20260317	17.51	17.68	17.5001	17.539	49949	17.539	up	up	correct
ADCT.US	ADC Therapeutics SA	20260317	4.24	4.24	4.08	4.11	526418	4.11	down	down	correct
ADM.US	Archer	20260317	71.37	73.13	70.99	72.12	3915800	72.12	up	up	correct
ADNT.US	Adient plc	20260317	20.02	20.41	19.97	20.37	828496	20.37	up	up	correct
ADT.US	ADT Inc	20260317	6.56	6.775	6.56	6.7	9941310	6.7	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20260317	22.64	22.79	22.64	22.73	224400	22.287	up	up	correct
AEE.US	Ameren Corporation	20260317	113.55	113.93	112	112.23	1419400	112.23	down	up	incorrect
AEFC.US	AEFC	20260317	19.21	19.62	19.2	19.58	90200	19.58	up	down	incorrect
AEG.US	Aegon N.V	20260317	7	7.06	6.99	6.99	7251400	6.99	down	up	incorrect
AEM.US	Agnico Eagle Mines Limited	20260317	211.49	214.99	207.9501	209.45	1545407	209.45	down	up	incorrect
AEO.US	American Eagle Outfitters Inc	20260317	17.83	17.9	17.27	17.53	4131600	17.4118	down	down	correct
AER.US	AerCap Holdings N.V	20260317	136.58	137.8	135.5	137.42	1072300	137.42	up	up	correct
AES.US	The AES Corporation	20260317	14.2	14.23	14.19	14.2	13134500	14.027
AFB.US	AllianceBernstein National Municipal Income Fund	20260317	10.76	10.78	10.74	10.76	99300	10.7093
AFG.US	American Financial Group Inc	20260317	128.39	129.28	127.8	128.58	359200	127.7134	up	down	incorrect
AFGB.US	American Financial Group Inc	20260317	21.4	21.469	21.33	21.33	2900	21.33	down	up	incorrect
AFGC.US	American Financial Group Inc	20260317	18.4	18.54	18.4	18.49	24800	18.49	up	down	incorrect
AFGD.US	American Financial Group Inc	20260317	20.44	20.51	20.44	20.504	2900	20.504	up	down	incorrect
AFGE.US	American Financial Group Inc	20260317	17.03	17.03	16.951	17	5100	17	down	up	incorrect
AFL.US	Aflac Incorporated	20260317	110.03	110.69	108.85	109.52	1648800	109.52	down	up	incorrect
AG.US	First Majestic Silver Corp	20260317	22.15	22.68	21.41	21.74	16689400	21.74	down	down	correct
AGCO.US	AGCO Corporation	20260317	120.02	120.4	114.41	116.52	713000	116.52	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20260317	11.93	12.19	11.87	12.07	169500	11.827	up	up	correct
AGI.US	Alamos Gold Inc	20260317	46.68	47.14	45.34	45.72	2051300	45.72	down	down	correct
AGL.US	agilon health inc	20260317	0.6	0.623	0.591	0.614	70676	15.35	up	up	correct
AGM.US	PG	20260317	18.17	18.2889	18.1	18.1	13402	17.7879	down	down	correct
AGO.US	Assured Guaranty Ltd	20260317	84.21	84.6	83.33	83.37	259800	83.37	down	down	correct
AGRO.US	Adecoagro S.A	20260317	11.62	12.85	11.48	12.45	4536100	12.45	up	up	correct
AGX.US	Argan Inc	20260317	465.01	480.88	465.01	473.63	285400	473.2452	up	up	correct
AHH.US	PA	20260317	21.83	22.23	21.83	22.23	4586	21.799	up	up	correct
AHL.US	PE	20260317	20.4	20.51	20.3401	20.51	9218	20.51	up	up	correct
AHT.US	PI	20260317	7.72	7.72	7.3401	7.3401	341	7.3401	down	down	correct
AI.US	C3.ai Inc	20260317	8.785	8.975	8.66	8.81	4191000	8.81	up	up	correct
AIN.US	Albany International Corp	20260317	54.55	55.18	54.01	54.42	196100	54.1224	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20260317	21.95	22.24	21.93	21.94	42000	21.7981	down	down	correct
AIR.US	AAR Corp	20260317	106.39	109.37	105.7	108.76	611300	108.76	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20260317	259.41	263.03	255.91	261.37	366918	261.37	up	up	correct
AIV.US	Apartment Investment and Management Company	20260317	4.2	4.25	4.19	4.24	2251700	4.24	up	up	correct
AIZ.US	Assurant Inc	20260317	223.85	226.14	217.09	217.32	497000	217.32	down	down	correct
AIZN.US	Assurant Inc	20260317	20.48	20.5	20.272	20.32	27800	19.9851	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20260317	213.97	216.15	206.8	209.16	2195100	209.16	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20260317	9.21	9.635	9.21	9.635	2291	9.635	up	down	incorrect
AKO.US	B	20260317	27.395	27.7	27.22	27.22	15319	27.22	down	up	incorrect
AKR.US	Acadia Realty Trust	20260317	20.56	20.78	20.47	20.66	1126600	20.4413	up	down	incorrect
ALB.US	Albemarle Corporation	20260317	163.67	166.93	163	166.32	1697584	166.32	up	down	incorrect
ALC.US	Alcon AG	20260317	77.3	78.26	77.055	77.78	1865500	77.78	up	down	incorrect
ALG.US	Alamo Group Inc	20260317	171.99	171.99	164.96	166.79	135600	166.4677	down	down	correct
ALIT.US	Alight Inc	20260317	0.797	0.82	0.74	0.74	80956400	0.74	down	down	correct
ALK.US	Alaska Air Group Inc	20260317	39.8	41.4	38.89	38.95	5628200	38.95	down	down	correct
ALL.US	The Allstate Corporation	20260317	211.06	212.15	207.005	207.27	1369392	207.27	down	down	correct
ALLE.US	Allegion plc	20260317	147.1	147.22	144.6	145.91	601800	145.91	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20260317	114.55	115.11	112.905	114.21	967561	114.21	down	down	correct
ALTG.US	PA	20260317	25.1012	25.208	25	25.0101	8311	24.3958	down	down	correct
ALV.US	Autoliv Inc	20260317	105.52	105.67	103.8	104.2	935501	104.2	down	down	correct
ALX.US	Alexander's Inc	20260317	243.03	248.61	239.51	242.57	81100	242.57	down	down	correct
AM.US	Antero Midstream Corporation	20260317	23.18	23.35	22.885	22.94	2434100	22.7039	down	down	correct
AMBP.US	Ardagh Metal Packaging S.A	20260317	4.22	4.27	4.155	4.23	1309200	4.23	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20260317	1.06	1.11	1.05	1.08	28767900	1.08	up	up	correct
AMCR.US	Amcor plc	20260317	40.95	40.99	40.49	40.71	3590600	40.71	down	down	correct
AME.US	AMETEK Inc	20260317	215.64	216.69	211.41	215.56	1220600	215.56	down	down	correct
AMG.US	Affiliated Managers Group Inc	20260317	276.97	285.3	276.97	278.86	321996	278.86	up	up	correct
AMH.US	PH	20260317	23.6965	23.6965	23.25	23.495	14125	23.495	down	down	correct
AMN.US	AMN Healthcare Services Inc	20260317	18.85	19.14	18.44	18.45	1054480	18.45	down	down	correct
AMP.US	Ameriprise Financial Inc	20260317	444.79	450.9121	437.82	437.94	1096110	437.94	down	down	correct
AMPY.US	Amplify Energy Corp	20260317	6.37	6.45	6.16	6.18	1267300	6.18	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20260317	187.81	191.02	183.43	190.87	245300	190.87	up	up	correct
AMRC.US	Ameresco Inc	20260317	25.93	26.3	25.49	26.12	289533	26.12	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20260317	12.08	12.45	12.025	12.43	2563000	12.43	up	up	correct
AMT.US	American Tower Corporation (REIT)	20260317	185.6	187.84	184.14	185.07	2728900	183.2391	down	down	correct
AMWL.US	American Well Corporation	20260317	5.65	5.8	5.56	5.6	16735	5.6	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20260317	23.59	23.82	23.44	23.78	962400	23.78	up	up	correct
AN.US	AutoNation Inc	20260317	184.5	186.84	182.94	184.47	285785	184.47	down	down	correct
ANET.US	Arista Networks Inc	20260317	135.01	136.7	132.31	133.07	5958965	133.07	down	down	correct
ANF.US	Abercrombie & Fitch Co	20260317	86.28	88.41	85.77	86.42	1360270	86.42	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20260317	9.72	9.82	9.72	9.75	458900	9.5439	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20260317	8.31	8.435	8.31	8.38	52178	8.38	up	up	correct
AON.US	Aon plc	20260317	326.75	333.26	319.23	321.18	1590900	320.3349	down	down	correct
AOS.US	A. O. Smith Corporation	20260317	66.86	66.86	64.84	65.74	1420400	65.3684	down	down	correct
AP.US	Ampco	20260317	7.76	7.77	5.38	6.63	1704300	6.63	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20260317	36.06	36.57	36.06	36.28	704200	36.28	up	up	correct
APD.US	Air Products and Chemicals Inc	20260317	291.66	292.01	285.57	286.15	1019300	284.367	down	down	correct
APG.US	APi Group Corporation	20260317	41.41	42.105	41.16	42.08	2580800	42.08	up	up	correct
APH.US	Amphenol Corporation	20260317	139.89	144.25	134.24	135.12	13196412	134.8535	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20260317	11.92	11.99	11.79	11.84	2031600	11.6879	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20260317	6.44	6.64	6.44	6.55	4772600	6.4809	up	up	correct
AQNB.US	AQNB	20260317	25.64	25.96	25.64	25.837	13600	25.837	up	up	correct
AR.US	Antero Resources Corporation	20260317	41.6	42	41.02	41.13	4830100	41.13	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20260317	7.89	7.95	7.82	7.87	764000	7.8017	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20260317	12.27	12.4	12.22	12.28	71300	12.0557	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20260317	49.13	50.08	49.11	49.4	2366900	48.6316	up	up	correct
ARES.US	Ares Management Corporation	20260317	101.27	105.91	101.27	105.67	5535300	105.67	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20260317	10.41	10.56	10.41	10.43	1296700	10.1826	up	up	correct
ARL.US	American Realty Investors Inc	20260317	14.87	15.34	14.87	15.34	1300	15.34	up	up	correct
ARLO.US	Arlo Technologies Inc	20260317	13.95	14.21	13.92	14.09	1494534	14.09	up	up	correct
ARMK.US	Aramark	20260317	41	41.26	40.85	40.87	1787100	40.87	down	down	correct
AROC.US	Archrock Inc	20260317	35.52	36.42	35.52	36.2	1498500	36.2	up	up	correct
ARR.US	PC	20260317	20.85	20.8698	20.76	20.8065	7934	20.6622	down	down	correct
ARW.US	Arrow Electronics Inc	20260317	142.22	142.89	139.15	140.89	474400	140.89	down	up	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20260317	66	67.8	65.36	65.59	61000	65.549	down	up	incorrect
ASAN.US	Asana Inc	20260317	6.8	7.11	6.69	6.85	4178948	6.85	up	down	incorrect
ASB.US	PF	20260317	20.35	20.35	20.18	20.18	5437	20.18	down	up	incorrect
ASC.US	Ardmore Shipping Corporation	20260317	14.33	14.355	13.94	14.15	624446	14.15	down	down	correct
ASG.US	Liberty All	20260317	4.95	4.97	4.94	4.95	167000	4.8459
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20260317	24.04	24.398	23.91	23.91	96400	23.4426	down	down	correct
ASGN.US	ASGN Incorporated	20260317	36.84	38.13	36.47	37.06	639741	37.06	up	up	correct
ASH.US	Ashland Global Holdings Inc	20260317	51.24	52.15	51.1	51.49	784700	51.49	up	down	incorrect
ASIX.US	AdvanSix Inc	20260317	20.42	21.36	20.385	20.76	642800	20.76	up	down	incorrect
ASPN.US	Aspen Aerogels Inc	20260317	3.38	3.495	3.28	3.29	1157700	3.29	down	up	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20260317	328.23	333.41	321.28	324.02	55200	324.02	down	up	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20260317	21.63	21.93	21.57	21.83	4465600	21.83	up	down	incorrect
ATEN.US	A10 Networks Inc	20260317	20.76	21.31	20.76	21.27	935672	21.27	up	up	correct
ATH.US	PD	20260317	16.4	16.49	16.301	16.45	28771	16.45	up	up	correct
ATHM.US	Autohome Inc	20260317	18.66	18.91	18.6	18.83	905100	18.83	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20260317	148.26	149.6	147.07	148.83	1697711	148.83	up	up	correct
ATKR.US	Atkore Inc	20260317	56.91	57.395	56	56.14	358500	56.14	down	down	correct
ATO.US	Atmos Energy Corporation	20260317	189.07	189.07	186.52	186.98	691500	186.98	down	down	correct
ATR.US	AptarGroup Inc	20260317	129.97	131.02	128.24	129.5	276700	129.5	down	down	correct
AU.US	AngloGold Ashanti Limited	20260317	96.61	97.74	94.75	96.2	3038624	96.2	down	down	correct
AUST.US	Austin Gold Corp.	20260317	1.41	1.48	1.41	1.45	115673	1.45	up	up	correct
AVA.US	Avista Corporation	20260317	40.05	40.23	39.64	39.77	433030	39.77	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20260317	4.13	4.18	4.01	4.06	54000	4.0344	down	down	correct
AVB.US	AvalonBay Communities Inc	20260317	170.88	171.44	169.81	170.57	853600	168.6907	down	down	correct
AVD.US	American Vanguard Corporation	20260317	4.12	4.18	3.36	3.5	1215500	3.5	down	up	incorrect
AVK.US	Advent Convertible and Income Fund	20260317	11.96	11.99	11.89	11.99	97400	11.8771	up	down	incorrect
AVNS.US	Avanos Medical Inc	20260317	13.77	14.27	13.52	13.61	578000	13.61	down	up	incorrect
AVNT.US	Avient Corporation	20260317	34.36	34.93	34.03	34.09	748200	34.09	down	up	incorrect
AVY.US	Avery Dennison Corporation	20260317	173.36	174.37	170.75	171.11	514317	171.11	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20260317	10.17	10.23	10.17	10.18	260300	10.1138	up	up	correct
AWI.US	Armstrong World Industries Inc	20260317	168.69	170.68	168.02	170.17	439736	170.17	up	up	correct
AWK.US	American Water Works Company Inc	20260317	140.08	140.08	137.93	138.23	1662924	138.23	down	up	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20260317	11.78	11.92	11.78	11.83	130400	11.5891	up	down	incorrect
AWR.US	American States Water Company	20260317	75.69	75.69	74.15	74.21	260039	74.21	down	up	incorrect
AX.US	Axos Financial Inc	20260317	85.68	85.84	82.93	83.21	468477	83.21	down	up	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20260317	5.69	5.86	5.52	5.55	4944500	5.55	down	down	correct
AXP.US	American Express Company	20260317	303.86	306.29	299.84	300.27	3616000	299.3237	down	down	correct
AXR.US	AMREP Corporation	20260317	29	29	28.14	28.39	29100	28.39	down	down	correct
AXS.US	PE	20260317	20.21	20.27	20.1301	20.19	25067	19.8402	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20260317	28.15	28.29	27.93	28.1	2435546	28.1	down	down	correct
AYI.US	Acuity Brands Inc	20260317	266.83	270.48	261.26	267.9	256400	267.711	up	up	correct
AZO.US	AutoZone Inc	20260317	3495.3701	3513.95	3432.96	3439.6399	129300	3439.6399	down	down	correct
AZZ.US	AZZ Inc	20260317	125.13	125.88	122.65	123.78	182700	123.5965	down	down	correct
B.US	Barnes Group Inc	20260317	43.47	43.91	42.5	42.8	8963000	42.8	down	down	correct
BA.US	The Boeing Company	20260317	214.68	217.15	206.67	210.82	7308124	210.82	down	down	correct
BABA.US	Alibaba Group Holding Limited	20260317	137.875	138.22	135.97	136.57	10005700	136.57	down	down	correct
BAC.US	PP	20260317	16.95	17.0096	16.9201	17	87046	16.7446	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20260317	76.31	78.25	76.11	77.12	1422600	77.12	up	up	correct
BAK.US	Braskem S.A	20260317	4.58	4.825	4.58	4.78	3839200	4.78	up	up	correct
BALY.US	Bally's Corporation	20260317	12.87	13.5	12.47	12.76	97084	12.76	down	up	incorrect
BAM.US	Brookfield Asset Management Inc	20260317	44.34	44.99	44.14	44.5	3086200	44.5	up	down	incorrect
BAP.US	Credicorp Ltd	20260317	337.61	341.06	332.86	334.58	342200	334.58	down	up	incorrect
BARK.US	Original Bark Co	20260317	0.824	0.84	0.81	0.815	20720	16.3	down	up	incorrect
BAX.US	Baxter International Inc	20260317	17.34	17.84	17.32	17.62	7339000	17.62	up	up	correct
BB.US	BlackBerry Limited	20260317	3.31	3.43	3.31	3.33	11536000	3.33	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20260317	13.03	13.47	12.9	13.12	1413000	13.0896	up	up	correct
BBD.US	Banco Bradesco S.A	20260317	3.66	3.66	3.545	3.6	39074910	3.5409	down	down	correct
BBDC.US	Barings BDC Inc	20260317	8.12	8.36	8.12	8.31	792000	8.31	up	up	correct
BBDO.US	Banco Bradesco S.A	20260317	3.31	3.31	3.16	3.21	121600	3.1571	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20260317	16.04	16.16	16.03	16.11	113700	16.0122	up	up	correct
BBU.US	Brookfield Business Partners L.P	20260317	31.24	31.41	30.77	31.05	51603	30.9848	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20260317	21.12	21.23	20.73	20.88	1384100	20.248	down	down	correct
BBW.US	Build	20260317	39.07	40.7	38.99	39.96	457024	39.7281	up	up	correct
BBWI.US	Bath Body Works Inc	20260317	20.73	20.91	20.16	20.27	4547300	20.27	down	down	correct
BBY.US	Best Buy Co. Inc	20260317	63.37	64.2999	62.54	62.62	3763017	61.6808	down	down	correct
BC.US	PC	20260317	24.67	24.7	24.57	24.7	10950	24.2816	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20260317	14.73	14.84	14.72	14.79	483500	14.5361	up	up	correct
BCC.US	Boise Cascade Company	20260317	72.69	73.545	72.03	72.92	336500	72.92	up	up	correct
BCE.US	BCE Inc	20260317	26	26.46	25.99	26.01	3407400	26.01	up	up	correct
BCH.US	Banco de Chile	20260317	39.28	39.42	38.5	38.65	337400	36.4326	down	down	correct
BCO.US	The Brink's Company	20260317	108.43	108.58	104.99	105.42	367900	105.42	down	down	correct
BCS.US	Barclays PLC	20260317	21.28	21.39	21.08	21.14	8123600	21.14	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20260317	12.2	12.54	12.17	12.2	141000	12.1321
BDC.US	Belden Inc	20260317	115.97	116.36	114.05	115.71	328500	115.71	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20260317	8.94	8.97	8.92	8.92	295600	8.86	down	down	correct
BDN.US	Brandywine Realty Trust	20260317	2.94	2.99	2.92	2.96	3909800	2.8706	up	up	correct
BDX.US	Becton Dickinson and Company	20260317	161.6	163.44	161.24	161.64	2373900	161.64	up	up	correct
BE.US	Bloom Energy Corporation	20260317	152.89	161.5	151.18	160.05	6361093	160.05	up	up	correct
BEKE.US	KE Holdings Inc	20260317	17	17.508	16.815	17.01	6680400	16.7009	up	up	correct
BEN.US	Franklin Resources Inc	20260317	24.75	24.99	24.55	24.62	3159100	24.2654	down	down	correct
BEP.US	PA	20260317	17.6196	17.89	17.6196	17.89	6438	17.5684	up	up	correct
BEPH.US	BEPH	20260317	14.92	15.002	14.8	14.91	15500	14.6265	down	down	correct
BF.US	B	20260317	23.49	23.6	23.08	23.15	4775863	23.15	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20260317	77.08	79.3	76.19	76.4	737680	76.4	down	down	correct
BFS.US	Saul Centers Inc	20260317	33.63	33.67	33.14	33.4	74200	32.8219	down	down	correct
BG.US	Bunge Limited	20260317	125.23	128.46	124.41	125.96	1794330	125.96	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20260317	13.85	13.94	13.85	13.87	70500	13.6317	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20260317	16.38	16.56	16.3	16.43	105900	16.3306	up	down	incorrect
BGS.US	B&G Foods Inc	20260317	5.12	5.18	5.02	5.05	1773000	4.8619	down	up	incorrect
BGSF.US	BGSF Inc	20260317	6.58	6.75	6.37	6.49	30800	6.49	down	up	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20260317	10.68	10.75	10.665	10.73	68171	10.6134	up	down	incorrect
BGY.US	BlackRock Enhanced International Dividend Trust	20260317	5.62	5.67	5.59	5.59	453900	5.5487	down	up	incorrect
BH.US	Biglari Holdings Inc	20260317	303.59	313	301.84	304.94	111500	304.94	up	up	correct
BHC.US	Bausch Health Companies Inc	20260317	5.07	5.29	5.06	5.18	1743000	5.18	up	up	correct
BHE.US	Benchmark Electronics Inc	20260317	54.85	55.14	53.84	54.38	229200	54.2073	down	down	correct
BHK.US	BlackRock Core Bond Trust	20260317	9.19	9.25	9.18	9.24	214400	9.1653	up	up	correct
BHP.US	BHP Group	20260317	70.89	71.25	70.3	70.48	3054600	70.48	down	down	correct
BHR.US	PD	20260317	17.6	17.7618	17.4414	17.7618	2376	17.2134	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20260317	10.6	10.71	10.6	10.71	2200	10.6641	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20260317	9.71	9.94	9.4	9.53	1839500	9.53	down	down	correct
BILL.US	Bill.com Holdings Inc	20260317	39.74	42	39.61	41.17	1809162	41.17	up	up	correct
BIO.US	Bio	20260317	264.41	272.4	263.78	269.48	258267	269.48	up	up	correct
BIP.US	PB	20260317	16.68	16.75	16.5001	16.5401	22139	16.5401	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20260317	46.73	46.88	42.825	42.89	1604627	42.89	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20260317	16.19	16.23	15.81	15.81	17900	15.81	down	down	correct
BIT.US	BlackRock Multi	20260317	12.57	12.61	12.57	12.6	182100	12.4781	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20260317	96.9	98.475	95.975	96.53	1190800	96.53	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20260317	116.66	117.8	115.57	116.12	2075600	115.6609	down	down	correct
BKD.US	Brookdale Senior Living Inc	20260317	14.27	14.59	14.17	14.55	2920383	14.55	up	up	correct
BKE.US	The Buckle Inc	20260317	49.58	50.76	49.2	50.51	650000	50.1784	up	up	correct
BKH.US	Black Hills Corporation	20260317	72.24	72.28	71.23	71.59	629200	71.59	down	up	incorrect
BKT.US	BlackRock Income Trust Inc	20260317	10.84	10.85	10.8	10.82	71498	10.7313	down	down	correct
BKU.US	BankUnited Inc	20260317	43.7	43.75	42.62	43.18	753700	42.8808	down	down	correct
BLD.US	TopBuild Corp	20260317	373.07	374.9999	365.93	367.19	239657	367.19	down	down	correct
BLDR.US	Builders FirstSource Inc	20260317	90	91.4	88.81	90.68	2910000	90.68	up	up	correct
BLK.US	BlackRock Inc	20260317	958	975.46	954.05	971.01	1345845	971.01	up	up	correct
BLND.US	Blend Labs Inc.	20260317	1.47	1.55	1.445	1.5	4999900	1.5	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20260317	13.08	13.17	13	13.15	82500	13.0339	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20260317	48.6	49.47	48.6	49.2	122400	49.2	up	up	correct
BMA.US	Banco Macro S.A	20260317	66.29	68.75	65.71	66.82	468100	66.1026	up	up	correct
BME.US	BlackRock Health Sciences Trust	20260317	39.74	40.23	39.74	39.8	28500	39.5396	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20260317	14.15	14.3	14.11	14.15	281400	14.0446
BMI.US	Badger Meter Inc	20260317	152.5	155.71	146.04	150	378600	150	down	down	correct
BML.US	PL	20260317	19.33	19.46	19.33	19.38	6882	19.1093	up	up	correct
BMO.US	Bank of Montreal	20260317	141.01	141.04	139.86	139.96	439100	138.8312	down	down	correct
BMY.US	Bristol	20260317	60.13	60.81	59.59	59.71	14258000	59.1006	down	down	correct
BNED.US	Barnes & Noble Education Inc	20260317	9.08	9.67	9.03	9.16	378200	9.16	up	up	correct
BNL.US	Broadstone Net Lease Inc	20260317	19.6	19.9	19.6	19.74	2629300	19.4287	up	up	correct
BNS.US	The Bank of Nova Scotia	20260317	70.32	70.63	70.14	70.27	1023100	69.4597	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20260317	11.31	11.35	11.26	11.29	80700	11.2102	down	down	correct
BOH.US	PA	20260317	15.908	16.02	15.81	16	8341	15.738	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20260317	157.88	162.51	156.7	160.49	914400	160.49	up	up	correct
BORR.US	Borr Drilling Limited	20260317	5.1	5.14	4.79	5.02	12581498	5.02	down	down	correct
BOX.US	Box Inc	20260317	24.36	24.99	24.2701	24.46	1702757	24.46	up	up	correct
BP.US	BP p.l.c	20260317	43.67	44.27	43.51	43.85	18098400	43.85	up	up	correct
BQ.US	Boqii Holding Limited	20260317	1.19	1.23	1.11	1.135	59500	1.135	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20260317	179.67	182.5	177.36	178.19	1101861	178.19	down	up	incorrect
BRBR.US	BellRing Brands Inc	20260317	18.64	19.11	18.45	18.51	4366993	18.51	down	up	incorrect
BRC.US	Brady Corporation	20260317	86.48	86.92	85.37	85.99	121900	85.7372	down	up	incorrect
BRK.US	B	20260317	494.84	496.96	491.41	492.58	4424900	492.58	down	down	correct
BRO.US	Brown & Brown Inc	20260317	69.94	70.57	68.29	68.33	2158000	68.33	down	down	correct
BROS.US	Dutch Bros Inc.	20260317	50.77	51.74	50.68	51.29	3330330	51.29	up	up	correct
BRSP.US	Brightspire Capital Inc	20260317	5.65	5.695	5.6	5.61	1060600	5.45	down	down	correct
BRT.US	BRT Apartments Corp	20260317	14.29	14.51	14.22	14.25	30900	13.9881	down	down	correct
BRW.US	Voya Prime Rate Trust	20260317	6.45	6.54	6.44	6.54	154000	6.458	up	up	correct
BRX.US	Brixmor Property Group Inc	20260317	30.17	30.21	29.72	29.75	2638500	29.4325	down	down	correct
BSAC.US	Banco Santander	20260317	31.78	32.03	31.22	31.51	384400	30.0179	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20260317	5.93	5.94	5.79	5.82	825300	5.7197	down	down	correct
BSM.US	Black Stone Minerals L.P	20260317	15.44	15.49	15.31	15.34	443100	15.34	down	down	correct
BST.US	BlackRock Science and Technology Trust	20260317	38.93	39.235	38.65	38.84	42100	38.6028	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20260317	21.98	22.021	21.75	21.9	127200	21.7527	down	down	correct
BTI.US	British American Tobacco p.l.c	20260317	61.02	61.38	60.46	60.55	5135500	59.6822	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20260317	33.91	34.32	33.65	33.75	70200	33.75	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20260317	22.67	22.8	22.63	22.8	78200	22.7545	up	up	correct
BTU.US	Peabody Energy Corporation	20260317	34.92	35.51	34.53	35.4	2857609	35.4	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20260317	10.12	10.15	10.09	10.15	235800	10.0688	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20260317	26.7	26.8	26.52	26.55	132200	26.416	down	down	correct
BUR.US	Burford Capital Limited	20260317	8.12	8.33	8.11	8.28	2038899	8.28	up	up	correct
BURL.US	Burlington Stores Inc	20260317	304.08	313.06	304.08	308.55	831523	308.55	up	up	correct
BV.US	BrightView Holdings Inc	20260317	12.2	12.44	12.135	12.19	505436	12.19	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20260317	36.33	36.66	35.78	36.24	738800	35.2173	down	down	correct
BW.US	PA	20260317	19.9	20.73	19.7	20.42	48099	19.9347	up	up	correct
BWA.US	BorgWarner Inc	20260317	52.44	52.69	51.83	52.31	2378500	52.31	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20260317	7.85	7.9	7.84	7.85	78200	7.6936
BWXT.US	BWX Technologies Inc	20260317	203.57	208.13	202.93	207.48	915768	207.48	up	up	correct
BX.US	The Blackstone Group Inc	20260317	108.54	112.08	108.315	112	9070201	112	up	up	correct
BXC.US	BlueLinx Holdings Inc	20260317	50.53	51.6	49.09	50.26	92000	50.26	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20260317	18.98	19.25	18.82	19.12	1410300	18.6537	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20260317	14.02	14.12	14.01	14.05	97900	14.05	up	up	correct
BXP.US	Boston Properties Inc	20260317	52.69	53.7	52.69	53.49	1535200	52.7674	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20260317	23.72	24.52	23.68	24.47	3241400	23.678	up	up	correct
BY.US	Byline Bancorp Inc	20260317	30.89	30.89	30.29	30.31	157805	30.31	down	down	correct
BYD.US	Boyd Gaming Corporation	20260317	81.05	82.27	80.68	81.83	781000	81.83	up	up	correct
BZH.US	Beazer Homes USA Inc	20260317	21.3	21.63	21.065	21.21	286629	21.21	down	up	incorrect
C.US	PN	20260317	29.64	29.7	29.62	29.65	113527	29.0139	up	down	incorrect
CAAP.US	Corporación América Airports S.A	20260317	27.15	27.65	24.6	25.57	523000	25.57	down	up	incorrect
CABO.US	Cable One Inc	20260317	107.13	115.75	100	107	122212	107	down	up	incorrect
CACI.US	CACI International Inc	20260317	608.84	623.12	607.5	612.93	360700	612.93	up	down	incorrect
CAE.US	CAE Inc	20260317	28.22	28.32	27.9	28.13	381400	28.13	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20260317	17.91	17.91	17.6899	17.71	69779	17.71	down	down	correct
CAG.US	Conagra Brands Inc	20260317	16.07	16.41	16.07	16.19	14823800	15.7918	up	up	correct
CAH.US	Cardinal Health Inc	20260317	217.94	218.87	211.13	216.36	1772400	215.8368	down	down	correct
CAL.US	Caleres Inc	20260317	9.14	9.43	9.12	9.25	617500	9.1912	up	up	correct
CALX.US	Calix Inc	20260317	50.59	51.56	50.3	51.45	744439	51.45	up	up	correct
CANG.US	Cango Inc	20260317	0.672	0.682	0.57	0.57	2019266	0.57	down	down	correct
CAPL.US	CrossAmerica Partners LP	20260317	21.51	21.95	21.47	21.82	34800	21.82	up	up	correct
CARR.US	Carrier Global Corporation	20260317	56.34	57.22	55.84	56.98	5225783	56.98	up	up	correct
CARS.US	Cars.com Inc	20260317	7.77	8.15	7.69	8.02	2188747	8.02	up	up	correct
CAT.US	Caterpillar Inc	20260317	707.36	709	694.91	702	1824937	700.6661	down	down	correct
CATO.US	The Cato Corporation	20260317	3.04	3.06	2.97	2.99	37800	2.99	down	down	correct
CB.US	Chubb Limited	20260317	332.75	334.34	330.58	330.87	1559430	330.87	down	down	correct
CBRE.US	CBRE Group Inc	20260317	137.25	138.73	136.06	136.28	1565000	136.28	down	up	incorrect
CBT.US	Cabot Corporation	20260317	69.2	70.35	68.73	68.98	423700	68.98	down	down	correct
CBU.US	Community Bank System Inc	20260317	57.81	58.1	56.34	56.64	238385	56.64	down	down	correct
CBZ.US	CBIZ Inc	20260317	25.93	27.02	25.93	26.49	764279	26.49	up	up	correct
CC.US	The Chemours Company	20260317	17.88	20.08	17.8	18.99	6140100	18.99	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20260317	88.14	88.69	87.38	87.93	2101900	87.93	down	up	incorrect
CCJ.US	Cameco Corporation	20260317	110.23	114.05	109.72	111.52	2562600	111.52	up	down	incorrect
CCK.US	Crown Holdings Inc	20260317	106.03	106.39	104.82	105.29	643800	105.29	down	up	incorrect
CCL.US	Carnival Corporation & plc	20260317	25.29	25.41	24.91	25.09	21006500	25.09	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20260317	3.65	3.65	3.65	3.65	534	3.65
CCO.US	Clear Channel Outdoor Holdings Inc	20260317	2.38	2.39	2.38	2.39	4587600	2.39	up	up	correct
CCS.US	Century Communities Inc	20260317	58.84	59.26	58.04	58.45	217300	58.45	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20260317	11.78	11.84	11.6	11.76	248100	11.4282	down	down	correct
CDE.US	Coeur Mining Inc	20260317	21.14	21.34	20.49	21.04	15208200	21.04	down	down	correct
CDR.US	PC	20260317	19.47	19.66	18.759	19.66	1558	19.66	up	up	correct
CDRE.US	Cadre Holdings Inc.	20260317	32.99	33.59	32.74	32.98	348800	32.8688	down	down	correct
CE.US	Celanese Corporation	20260317	56.77	60.55	56.23	60.18	3222400	60.1522	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20260317	17.6	18.38	17.6	17.99	44300	17.99	up	up	correct
CEPU.US	Central Puerto S.A	20260317	14.96	15.75	14.96	15.53	300800	15.53	up	down	incorrect
CF.US	CF Industries Holdings Inc	20260317	123.58	127.46	122.45	123.29	5329700	123.29	down	up	incorrect
CFG.US	PE	20260317	19.74	19.76	19.655	19.74	27385	19.4241
CGAU.US	Centerra Gold Inc	20260317	18.5	19.1	18.31	18.45	2301200	18.45	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20260317	16.7	16.76	16.52	16.55	203700	16.55	down	down	correct
CHD.US	Church & Dwight Co. Inc	20260317	98.89	99.04	96.91	97.31	2031156	97.31	down	down	correct
CHE.US	Chemed Corporation	20260317	398.85	403.34	398.85	399.34	256971	399.34	up	down	incorrect
CHGG.US	Chegg Inc	20260317	0.59	0.61	0.58	0.58	333900	0.58	down	up	incorrect
CHH.US	Choice Hotels International Inc	20260317	98.27	100.14	97.04	98.92	360100	98.6452	up	down	incorrect
CHMI.US	PB	20260317	23.455	23.5	23.41	23.4999	3581	22.9034	up	down	incorrect
CHN.US	The China Fund Inc	20260317	1.49	1.505	1.44	1.46	2622417	1.46	down	up	incorrect
CHT.US	Chunghwa Telecom Co. Ltd	20260317	43.35	43.76	43.25	43.37	194500	43.37	up	up	correct
CHWY.US	Chewy Inc	20260317	25.4	25.64	25.085	25.22	4596253	25.22	down	down	correct
CI.US	Cigna Corporation	20260317	270.67	271.6	261.135	263.47	2092625	263.47	down	down	correct
CIA.US	Citizens Inc	20260317	4.79	5	4.68	4.81	142800	4.81	up	up	correct
CIB.US	Bancolombia S.A	20260317	69.14	69.17	67.06	67.9	576900	66.7112	down	down	correct
CIEN.US	Ciena Corporation	20260317	358.31	379.42	350.36	370.05	3263987	370.05	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20260317	1.64	1.65	1.64	1.65	30400	1.636	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20260317	2.29	2.32	2.27	2.27	6350100	2.2355	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20260317	22	22.11	21.74	21.96	48800	21.8279	down	down	correct
CIM.US	PD	20260317	23.06	23.06	22.71	22.85	25180	22.85	down	down	correct
CINT.US	CI&T Inc	20260317	5.61	5.71	5.39	5.54	136155	5.54	down	down	correct
CION.US	Cion Investment Corp	20260317	6.73	6.88	6.72	6.72	929100	6.6252	down	down	correct
CL.US	Colgate	20260317	90.65	91.48	89.66	89.94	5236800	89.3845	down	down	correct
CLB.US	Core Laboratories N.V	20260317	16.02	16.34	15.79	16.29	280257	16.29	up	up	correct
CLDT.US	PA	20260317	20.22	20.305	20.0815	20.305	3122	19.8908	up	up	correct
CLF.US	Cleveland	20260317	8.65	8.7701	8.29	8.35	22764051	8.35	down	down	correct
CLH.US	Clean Harbors Inc	20260317	290.89	294.71	290	290.55	516400	290.55	down	down	correct
CLPR.US	Clipper Realty Inc	20260317	3.06	3.13	3.03	3.07	72600	3.07	up	up	correct
CLS.US	Celestica Inc	20260317	270.62	284.75	269.02	281.95	1584000	281.95	up	up	correct
CLW.US	Clearwater Paper Corporation	20260317	13.34	13.7	13.23	13.33	135700	13.33	down	down	correct
CLX.US	The Clorox Company	20260317	112.94	113.12	111.36	111.4	1141400	110.0132	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20260317	98.34	98.55	97.61	97.73	1083800	96.9301	down	down	correct
CMC.US	Commercial Metals Company	20260317	62.55	63.19	61.75	61.95	995500	61.7478	down	down	correct
CMCM.US	Cheetah Mobile Inc	20260317	7.11	7.4	7.05	7.24	11100	7.24	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20260317	34.4	35.06	34.33	34.41	17159000	34.41	up	up	correct
CMI.US	Cummins Inc	20260317	549.61	551.67	540	543.27	784203	543.27	down	down	correct
CMP.US	Compass Minerals International Inc	20260317	22.35	23.17	22.2	23.03	566800	23.03	up	down	incorrect
CMS.US	PC	20260317	17.22	17.3	17.16	17.22	26796	16.9501
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20260317	21.82	21.93	21.82	21.84	7900	21.84	up	down	incorrect
CMSC.US	CMS Energy Corp	20260317	22.96	23.0606	22.94	22.95	11444	22.5785	down	down	correct
CMSD.US	CMS Energy Corp	20260317	23.01	23.04	22.88	22.88	19700	22.88	down	down	correct
CMTG.US	Claros Mortgage Trust Inc.	20260317	2.28	2.32	2.22	2.24	377156	2.24	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20260317	3.63	3.64	3.62	3.63	10200	3.613
CNA.US	CNA Financial Corporation	20260317	47.38	47.605	46.755	46.77	353924	46.77	down	down	correct
CNC.US	Centene Corporation	20260317	34.87	35.72	34.64	34.94	5590500	34.94	up	up	correct
CNF.US	CNFinance Holdings Limited	20260317	4.8	5	4.62	4.81	5500	4.81	up	up	correct
CNI.US	Canadian National Railway Company	20260317	106.82	106.82	101.86	101.99	3209100	101.99	down	down	correct
CNK.US	Cinemark Holdings Inc	20260317	26.5	27.02	26.21	26.76	1361400	26.76	up	up	correct
CNM.US	Core & Main Inc	20260317	47.9	48.72	47.49	48.28	5017762	48.28	up	up	correct
CNMD.US	CONMED Corporation	20260317	37.3	37.46	35.92	37.34	529600	37.34	up	up	correct
CNNE.US	Cannae Holdings Inc	20260317	11.61	11.874	11.595	11.63	500900	11.63	up	up	correct
CNO.US	PA	20260317	18.84	18.84	18.84	18.84	283	18.84
CNP.US	CenterPoint Energy Inc	20260317	44.32	44.39	43.65	43.66	3996931	43.66	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20260317	48.93	49.16	48.32	48.98	11685700	48.5391	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20260317	97.75	99.13	96.585	98.78	765000	98.78	up	up	correct
CNS.US	Cohen & Steers Inc	20260317	64.01	65.26	64.01	64.24	274000	64.24	up	up	correct
CNX.US	CNX Resources Corporation	20260317	42.21	42.9998	41.5	41.56	1740206	41.56	down	down	correct
CODI.US	PC	20260317	19.95	20.1	19.54	19.91	5061	19.4374	down	down	correct
COE.US	China Online Education Group	20260317	19.5	19.52	19.3	19.3	3000	19.3	down	up	incorrect
COF.US	PL	20260317	16.785	16.87	16.76	16.81	18920	16.81	up	down	incorrect
COLD.US	Americold Realty Trust	20260317	11.64	12.16	11.54	11.98	5236100	11.7396	up	down	incorrect
COMP.US	Compass Inc	20260317	8.35	8.645	8.18	8.53	14716905	8.53	up	down	incorrect
COO.US	The Cooper Companies Inc	20260317	71.71	73.07	71.38	72.05	1723000	72.05	up	up	correct
COOK.US	Traeger Inc	20260317	0.6231	0.6231	0.5801	0.5983	14324	29.915	down	down	correct
COP.US	ConocoPhillips	20260317	121.95	123.96	121.21	122.87	7953100	122.87	up	up	correct
COR.US	CoreSite Realty Corporation	20260317	340	342.15	329.03	334.71	1611600	334.71	down	down	correct
COTY.US	Coty Inc	20260317	2.21	2.27	2.16	2.17	6613700	2.17	down	up	incorrect
COUR.US	Coursera Inc	20260317	6.1	6.36	6.04	6.07	4930100	6.07	down	up	incorrect
CP.US	Canadian Pacific Railway Limited	20260317	82.79	82.79	80.53	80.59	2159300	80.4218	down	up	incorrect
CPA.US	Copa Holdings S.A	20260317	114.95	116.94	114.95	116.18	434100	116.18	up	down	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20260317	10.2	10.33	10.07	10.1	7213	10.1	down	up	incorrect
CPB.US	Campbell Soup Company	20260317	21.47	21.81	21.37	21.58	8808800	21.2039	up	up	correct
CPF.US	Central Pacific Financial Corp	20260317	30.89	31.015	30.335	30.65	170230	30.65	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20260317	131.09	131.33	128.49	128.79	133700	128.79	down	down	correct
CPNG.US	Coupang Inc	20260317	20.165	20.82	20.12	20.8	18572400	20.8	up	up	correct
CPRI.US	Capri Holdings Limited	20260317	18.53	18.7125	18.38	18.53	1568138	18.53
CPS.US	Cooper	20260317	31.16	31.27	30.21	30.34	151700	30.34	down	down	correct
CPT.US	Camden Property Trust	20260317	100.89	102.32	100.89	101.81	827900	100.707	up	up	correct
CR.US	Crane Co	20260317	175.06	178.09	174.55	176.51	339073	176.51	up	up	correct
CRC.US	California Resources Corp	20260317	64.06	64.72	63.38	63.95	1283235	63.95	down	down	correct
CRD.US	B	20260317	9.42	9.735	9.42	9.59	5498	9.59	up	up	correct
CRH.US	CRH plc	20260317	104.51	105.5	103.88	104.93	5511080	104.93	up	up	correct
CRI.US	Carter's Inc	20260317	34.89	35.71	34.3	34.63	1114300	34.63	down	down	correct
CRK.US	Comstock Resources Inc	20260317	20.99	21.27	20.51	20.6	1229100	20.6	down	down	correct
CRL.US	Charles River Laboratories International Inc	20260317	155.5	158.77	153.08	153.71	755100	153.71	down	down	correct
CRM.US	salesforce.com inc	20260317	198.22	202.38	194.45	195.31	11559300	194.8227	down	down	correct
CRS.US	Carpenter Technology Corporation	20260317	375.88	382.55	373.46	381.46	421800	381.2819	up	down	incorrect
CRT.US	Cross Timbers Royalty Trust	20260317	9.73	9.8	9.61	9.74	17100	9.6762	up	down	incorrect
CSL.US	Carlisle Companies Incorporated	20260317	339.19	345.98	336.37	344.87	498100	344.87	up	up	correct
CSTM.US	Constellium SE	20260317	25.31	25.6325	24.95	25.17	1876143	25.17	down	down	correct
CSV.US	Carriage Services Inc	20260317	42.76	43.22	42.41	42.57	77200	42.57	down	up	incorrect
CTA.US	PB	20260317	68.05	68.25	67.81	68.2	7913	67.0709	up	down	incorrect
CTBB.US	Qwest Corp. NT	20260317	18.6	18.84	18.6	18.71	10900	18.71	up	down	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20260317	19.22	19.465	19.22	19.37	11400	19.37	up	down	incorrect
CTO.US	PA	20260317	20.38	20.48	20.38	20.48	1145	20.48	up	up	correct
CTOS.US	Custom Truck One Source Inc	20260317	6.25	6.33	6.2	6.32	851272	6.32	up	up	correct
CTRA.US	Coterra Energy Inc	20260317	32.68	33.05	32.5	32.99	12268210	32.99	up	up	correct
CTS.US	CTS Corporation	20260317	46.22	46.96	45.71	46.31	201100	46.2719	up	up	correct
CTVA.US	Corteva Inc	20260317	79.84	80.695	79.27	80.05	3165200	80.05	up	up	correct
CUBB.US	Customers Bancorp Inc	20260317	22.167	22.18	22.167	22.18	200	22.18	up	up	correct
CUBE.US	CubeSmart	20260317	39.14	40.19	39.06	39.08	4323300	38.5149	down	down	correct
CUK.US	Carnival Corporation & plc	20260317	25.15	25.36	24.84	25.04	4566100	25.04	down	down	correct
CULP.US	Culp Inc	20260317	3.01	3.09	2.99	3.02	57300	3.02	up	up	correct
CURV.US	Torrid Holdings Inc.	20260317	1.29	1.3	1.24	1.3	123991	1.3	up	up	correct
CUZ.US	Cousins Properties Incorporated	20260317	22.87	23.33	22.75	23.25	1737400	22.919	up	up	correct
CVEO.US	Civeo Corporation	20260317	28.51	28.93	28.18	28.45	26416	28.45	down	down	correct
CVI.US	CVR Energy Inc	20260317	29.08	30.86	28.91	29.82	1769400	29.82	up	up	correct
CVNA.US	Carvana Co	20260317	310	319.7	308.453	314.74	1809000	314.74	up	up	correct
CVS.US	CVS Health Corporation	20260317	76.33	76.62	74.12	74.81	8348700	74.1591	down	down	correct
CVX.US	Chevron Corporation	20260317	197.49	200.58	196.46	197.97	14018600	197.97	up	up	correct
CW.US	Curtiss	20260317	684.26	693	665.65	679.58	429782	679.3477	down	up	incorrect
CWAN.US	Clearwater Analytics Holdings Inc.	20260317	23.5	23.54	23.32	23.38	4680554	23.38	down	up	incorrect
CWEN.US	Clearway Energy Inc	20260317	39.71	40.11	39.47	39.98	631400	39.98	up	down	incorrect
CWENA.US	Clearway Energy Inc Class A	20260317	39.45	39.94	39.32	39.77	307691	39.77	up	down	incorrect
CWH.US	Camping World Holdings Inc	20260317	6.41	6.65	6.19	6.26	3021300	6.26	down	up	incorrect
CWK.US	Cushman & Wakefield plc	20260317	12.62	12.93	12.41	12.47	1050700	12.47	down	up	incorrect
CWT.US	California Water Service Group	20260317	45.34	45.58	44.05	44.34	396398	44.34	down	up	incorrect
CX.US	CEMEX S.A.B. de C.V	20260317	10.77	10.9	10.51	10.56	4647200	10.56	down	down	correct
CXE.US	MFS High Income Municipal Trust	20260317	3.83	3.83	3.8	3.83	54100	3.8117
CXH.US	MFS Investment Grade Municipal Trust	20260317	8.22	8.24	8.21	8.21	8600	8.1763	down	down	correct
CXM.US	Sprinklr Inc.	20260317	5.82	6.125	5.76	5.98	4233452	5.98	up	up	correct
CXW.US	CoreCivic Inc	20260317	19.1	20.31	19.08	20.28	2105127	20.28	up	up	correct
CYD.US	China Yuchai International Limited	20260317	41.94	42.09	40.25	40.58	117900	40.58	down	down	correct
CYH.US	Community Health Systems Inc	20260317	3.13	3.2	3.05	3.11	1248258	3.11	down	down	correct
D.US	Dominion Energy Inc	20260317	63.94	64.03	63.01	63.03	3777200	63.03	down	down	correct
DAC.US	Danaos Corporation	20260317	111.47	112.5	110.6	111.46	59300	111.46	down	down	correct
DAL.US	Delta Air Lines Inc	20260317	63.46	65.32	62.85	64.83	24657100	64.83	up	up	correct
DAN.US	Dana Incorporated	20260317	32.32	32.97	31.96	32.79	1251072	32.79	up	up	correct
DAO.US	Youdao Inc	20260317	10.2	10.5	9.97	10.34	73857	10.34	up	up	correct
DAR.US	Darling Ingredients Inc	20260317	55.95	57.71	55.81	56.91	3469963	56.91	up	up	correct
DASH.US	DoorDash Inc	20260317	168.59	174.065	167.66	169.81	2945600	169.81	up	up	correct
DAVA.US	Endava plc	20260317	4.72	4.84	4.67	4.75	306100	4.75	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20260317	29.97	30.12	29.64	29.97	5119700	29.97
DBD.US	Diebold Nixdorf Incorporated	20260317	73.6	75.37	72.665	72.74	237740	72.74	down	down	correct
DBI.US	Designer Brands Inc	20260317	5.44	5.51	5.31	5.47	588200	5.4196	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20260317	14.78	14.78	14.64	14.65	49100	14.4298	down	down	correct
DBRG.US	PJ	20260317	17	17.25	16.9001	17.23	12336	16.7644	up	up	correct
DCI.US	Donaldson Company Inc	20260317	86.25	87.03	84.98	85.16	653600	85.16	down	down	correct
DCO.US	Ducommun Incorporated	20260317	126.14	128.24	123.82	125.87	117600	125.87	down	down	correct
DD.US	DuPont de Nemours Inc	20260317	45.89	46.21	45.45	45.54	2512300	45.54	down	down	correct
DDD.US	3D Systems Corporation	20260317	2.44	2.46	2.28	2.3	1734600	2.3	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20260317	2.69	2.69	2.625	2.65	444400	2.65	down	down	correct
DDS.US	Dillard's Inc	20260317	586.43	596.73	574.51	580.69	75300	580.3763	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20260317	26.06	26.07	25.96	26.07	6525	25.6066	up	up	correct
DE.US	Deere & Company	20260317	576.37	576.85	562.19	574.26	1462300	572.5853	down	down	correct
DEA.US	Easterly Government Properties Inc	20260317	22.37	22.45	22.19	22.26	365751	22.26	down	down	correct
DECK.US	Deckers Outdoor Corporation	20260317	102.58	104.76	102.51	104.71	1610700	104.71	up	up	correct
DEI.US	Douglas Emmett Inc	20260317	9.73	9.875	9.715	9.78	2434607	9.5813	up	up	correct
DELL.US	Dell Technologies Inc	20260317	154.75	155.02	151.8	153.01	6675798	152.538	down	down	correct
DEO.US	Diageo plc	20260317	77.33	77.48	76.8	76.81	1381000	76.0423	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20260317	49.29	49.875	45.49	46	552100	46	down	up	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20260317	20.92	20.99	20.91	20.93	28300	20.6745	up	down	incorrect
DG.US	Dollar General Corporation	20260317	135.38	135.38	130.38	130.93	3885630	130.3121	down	up	incorrect
DGX.US	Quest Diagnostics Incorporated	20260317	200.7	200.7	197.18	198.61	795424	197.7515	down	up	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20260317	2.37	2.39	2.37	2.39	167700	2.3719	up	down	incorrect
DHI.US	D.R. Horton Inc	20260317	142.71	143.64	141.6	142.14	2394100	142.14	down	down	correct
DHT.US	DHT Holdings Inc	20260317	17.35	17.46	16.74	16.89	5335393	16.89	down	down	correct
DHX.US	DHI Group Inc	20260317	2.53	2.66	2.49	2.49	348746	2.49	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20260317	14.59	14.81	14.58	14.61	57900	14.61	up	up	correct
DIN.US	Dine Brands Global Inc	20260317	28.06	29.125	28.06	28.65	243723	28.46	up	up	correct
DIS.US	The Walt Disney Company	20260317	99.17	100.71	99.02	100.3	11785600	100.3	up	up	correct
DK.US	Delek US Holdings Inc	20260317	42.52	43.23	41.44	42.34	1237300	42.1083	down	down	correct
DKL.US	Delek Logistics Partners LP	20260317	52.75	53.57	52.33	53.04	58100	53.04	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20260317	189.95	191.565	188.8501	190.64	1071593	189.401	up	up	correct
DLB.US	Dolby Laboratories Inc	20260317	61.52	62.27	61.28	61.5	618110	61.5	down	down	correct
DLR.US	PL	20260317	19.83	19.92	19.7	19.85	29520	19.85	up	up	correct
DLX.US	Deluxe Corporation	20260317	27.18	27.4	26.81	26.92	293967	26.92	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20260317	14.11	14.18	14.1	14.13	118300	13.8983	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20260317	10.87	10.87	10.84	10.84	27700	10.7985	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20260317	10.92	11.02	10.9	10.96	39700	10.722	up	up	correct
DNA.US	Ginkgo Bioworks Holdings	20260317	6.7	6.85	6.7	6.83	523500	6.83	up	up	correct
DNOW.US	NOW Inc	20260317	11.28	11.4	10.935	11.12	5042000	11.12	down	down	correct
DNP.US	DNP Select Income Fund Inc	20260317	10.35	10.42	10.3	10.3	608300	10.1729	down	down	correct
DOC.US	Physicians Realty Trust	20260317	17.42	17.78	17.37	17.65	9898900	17.5452	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20260317	71.57	78.22	71.17	77.59	4118212	77.59	up	up	correct
DOCS.US	Doximity Inc.	20260317	24.66	25.39	24.65	24.91	2398500	24.91	up	up	correct
DOLE.US	Dole plc	20260317	14.6	14.75	14.48	14.64	596500	14.555	up	up	correct
DOV.US	Dover Corporation	20260317	211.32	215.71	208.47	213.82	1625800	213.82	up	up	correct
DOW.US	Dow Inc	20260317	36.18	37.57	36.03	36.91	14301700	36.91	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20260317	14.51	14.78	14.51	14.63	101600	14.489	up	up	correct
DPZ.US	Domino's Pizza Inc	20260317	393	398.18	391.44	396.18	965100	396.18	up	up	correct
DQ.US	Daqo New Energy Corp	20260317	23.44	23.88	23.07	23.44	900164	23.44
DRD.US	DRDGOLD Limited	20260317	30.52	30.58	29.56	29.83	335900	29.83	down	down	correct
DRI.US	Darden Restaurants Inc	20260317	207.97	210.98	203.73	203.86	1732500	202.3025	down	up	incorrect
DSL.US	DoubleLine Income Solutions Fund	20260317	11.11	11.15	11.09	11.15	362400	10.9317	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20260317	6.02	6.05	6	6	48200	5.9744	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20260317	9.79	9.87	9.79	9.79	259139	9.6917
DSX.US	PB	20260317	26.94	26.95	26.94	26.95	402	26.4054	up	up	correct
DT.US	Dynatrace Inc	20260317	39.27	40.42	39.185	39.77	6409000	39.77	up	down	incorrect
DTB.US	DTB	20260317	17.24	17.31	17.2	17.29	11600	17.0074	up	down	incorrect
DTE.US	DTE Energy Company	20260317	149.56	150.69	149.31	149.34	1015751	149.34	down	up	incorrect
DTF.US	DTF Tax	20260317	11.39	11.5	11.39	11.46	18600	11.427	up	down	incorrect
DTM.US	DT Midstream Inc	20260317	136.15	139.45	135.38	136.07	606887	136.07	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20260317	21.67	21.75	21.6	21.68	8200	21.68	up	up	correct
DUK.US	PA	20260317	25.0399	25.07	25	25.01	47303	25.01	down	down	correct
DUKB.US	Duke Energy Corp	20260317	24.37	24.39	24.22	24.28	18700	24.28	down	down	correct
DV.US	DoubleVerify Holdings Inc	20260317	10.22	10.49	9.955	10	3449505	10	down	down	correct
DVA.US	DaVita Inc	20260317	149.1	152.43	149.1	149.98	763000	149.98	up	up	correct
DVN.US	Devon Energy Corporation	20260317	47.15	47.5	46.76	47.42	18441740	47.42	up	up	correct
DX.US	PC	20260317	25.9071	26.015	25.9071	25.94	2893	25.3469	up	up	correct
DXC.US	DXC Technology Company	20260317	11.78	12.23	11.69	11.82	1702200	11.82	up	up	correct
DY.US	Dycom Industries Inc	20260317	359	366.68	356.9	361.43	320300	361.43	up	up	correct
E.US	Eni S.p.A	20260317	53.55	53.98	53.36	53.7	936200	53.0827	up	up	correct
EAF.US	GrafTech International Ltd	20260317	5.92	6.145	5.797	5.99	165600	5.99	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20260317	20.45	20.62	20.45	20.58	14300	20.58	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20260317	4.45	4.51	4.37	4.37	779500	4.2177	down	down	correct
EAT.US	Brinker International Inc	20260317	144.97	145.89	142.71	142.77	707005	142.77	down	down	correct
EBF.US	Ennis Inc	20260317	21.09	21.32	20.84	20.9	181300	20.6651	down	down	correct
EBS.US	Emergent BioSolutions Inc	20260317	8.42	8.43	8.08	8.08	728384	8.08	down	up	incorrect
EC.US	Ecopetrol S.A	20260317	14.2	14.75	14.16	14.73	3069700	14.033	up	down	incorrect
ECAT.US	BlackRock ESG Capital Allocation Trust	20260317	14.03	14.14	14	14.12	296100	13.8647	up	down	incorrect
ECC.US	Eagle Point Credit Company Inc	20260317	3.6	3.67	3.56	3.61	1177700	3.5567	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20260317	24.09	24.38	24.08	24.28	3900	24.1451	up	up	correct
ECCW.US	ECCW	20260317	24.79	24.9	24.79	24.9	3700	24.9	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20260317	24.7	24.7	24.7	24.7	3491	24.7
ECL.US	Ecolab Inc	20260317	274.15	274.2	269.5	272.59	1333818	272.59	down	down	correct
ECVT.US	Ecovyst Inc	20260317	11.83	12.38	11.78	12.18	5080900	12.18	up	up	correct
ED.US	Consolidated Edison Inc	20260317	116.1	116.23	114.66	114.9	1792383	114.9	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20260317	5.64	5.65	5.6	5.65	400900	5.4943	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20260317	5.17	5.17	5.13	5.16	357100	5.0994	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20260317	25.89	26.89	25.65	26.62	66600	26.62	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20260317	53.85	54.77	53.81	54.66	1237800	54.66	up	up	correct
EEA.US	The European Equity Fund Inc	20260317	10.26	10.78	10.26	10.26	26500	10.26
EEX.US	Emerald Holding Inc	20260317	4.51	4.56	4.48	4.5	38100	4.4849	down	down	correct
EFR.US	Eaton Vance Senior Floating	20260317	10.39	10.42	10.34	10.37	141200	10.3031	down	down	correct
EFT.US	Eaton Vance Floating	20260317	10.73	10.8	10.73	10.74	124000	10.6716	up	up	correct
EFX.US	Equifax Inc	20260317	187.22	192.11	186.24	187.32	818900	187.32	up	up	correct
EGHT.US	8x8 Inc	20260317	2.08	2.12	2.01	2.03	634729	2.03	down	down	correct
EGO.US	Eldorado Gold Corporation	20260317	37.81	38.31	36.81	37.12	1483400	37.12	down	down	correct
EGP.US	EastGroup Properties Inc	20260317	192.31	193.05	190.72	191	215200	189.3866	down	down	correct
EGY.US	VAALCO Energy Inc	20260317	5.61	5.71	5.51	5.52	1615900	5.52	down	down	correct
EHC.US	Encompass Health Corporation	20260317	102.27	103.56	99.81	101.57	992100	101.3705	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20260317	6.19	6.23	6.19	6.22	53900	6.0797	up	up	correct
EIC.US	Eagle Point Income Company Inc	20260317	9.44	9.61	9.425	9.54	92600	9.431	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20260317	24.8	24.96	24.8	24.923	24200	24.8191	up	up	correct
EIG.US	Employers Holdings Inc	20260317	40.02	40.58	39.79	39.91	267000	39.91	down	down	correct
EIX.US	Edison International	20260317	73.9	73.91	72.53	72.92	3373300	72.05	down	down	correct
EL.US	The Estée Lauder Companies Inc	20260317	89.9	91.99	88.72	88.91	2578699	88.91	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20260317	23.68	25.56	23.59	25.18	15043600	25.18	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20260317	20.24	20.4	20.24	20.35	12736	20.35	up	up	correct
ELF.US	e.l.f. Beauty Inc	20260317	73.61	76.18	73.61	74.66	1309300	74.66	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20260317	67.75	68.03	67.42	67.81	1380200	67.2237	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20260317	10.43	10.57	10.43	10.51	147100	10.3207	up	down	incorrect
EME.US	EMCOR Group Inc	20260317	730.19	736.01	714.69	728.55	196100	728.1874	down	up	incorrect
EMF.US	Templeton Emerging Markets Fund	20260317	18.74	18.8	18.47	18.64	31700	18.4113	down	up	incorrect
EMN.US	Eastman Chemical Company	20260317	70.27	72.19	69.64	71.27	1397098	71.27	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20260317	52.5	52.98	52.12	52.41	42600	51.6789	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20260317	20.72	20.79	20.635	20.75	12959	20.4425	up	up	correct
EMR.US	Emerson Electric Co	20260317	133.78	134.47	130.01	132.49	3407500	132.49	down	down	correct
ENB.US	Enbridge Inc	20260317	54.7	54.7	53.93	54.05	3060900	54.05	down	down	correct
ENIC.US	Enel Chile S.A	20260317	4.08	4.11	4.05	4.05	569400	4.05	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20260317	21.16	21.16	21.16	21.16	200	21.16
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20260317	22.12	22.44	22.12	22.26	10008	21.9151	up	up	correct
ENS.US	EnerSys	20260317	163.45	164.91	162.19	164.48	373000	164.48	up	up	correct
ENVA.US	Enova International Inc	20260317	136.02	139.26	135.025	137.21	139200	137.21	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20260317	6.02	6.02	5.92	5.97	56000	5.97	down	down	correct
EOG.US	EOG Resources Inc	20260317	134.81	136.86	133.76	135.72	4224000	134.6743	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20260317	19.82	19.85	19.68	19.68	56500	19.5483	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20260317	21.34	21.48	21.19	21.23	80600	21.084	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20260317	17.61	17.81	17.37	17.77	29100	17.6995	up	up	correct
EP.US	PC	20260317	50.5	50.5	50.5	50.5	0	50.5
EPAC.US	Enerpac Tool Group Corp	20260317	36.39	36.97	36.07	36.63	280700	36.63	up	up	correct
EPAM.US	EPAM Systems Inc	20260317	138.05	141.95	135.89	136.46	1176600	136.46	down	down	correct
EPC.US	Edgewell Personal Care Company	20260317	20.41	20.9	20.24	20.54	657200	20.54	up	up	correct
EPD.US	Enterprise Products Partners L.P	20260317	37.5	37.93	37.49	37.54	3476400	37.0077	up	up	correct
EPR.US	PG	20260317	20.4	20.55	20.2405	20.4	13603	20.0406
EPRT.US	Essential Properties Realty Trust Inc	20260317	33.29	33.4	33.05	33.11	2282500	32.7764	down	down	correct
EQH.US	PC	20260317	15.985	16.16	15.9101	16.16	12110	16.16	up	up	correct
EQNR.US	Equinor ASA	20260317	36.43	37.14	36.24	36.94	5474900	36.94	up	down	incorrect
EQR.US	Equity Residential	20260317	60.62	61.25	60.44	61.02	2107200	60.2898	up	down	incorrect
EQS.US	Equus Total Return Inc	20260317	1.9	1.9	1.76	1.76	12500	1.76	down	up	incorrect
EQT.US	EQT Corporation	20260317	64.81	65.68	59.5	64.43	5881800	64.43	down	up	incorrect
ES.US	Eversource Energy	20260317	73.67	73.88	72.26	72.44	2279200	72.44	down	down	correct
ESE.US	ESCO Technologies Inc	20260317	267.22	267.92	262.49	267.81	183000	267.7369	up	up	correct
ESI.US	Element Solutions Inc	20260317	31.57	32.485	31.45	32.33	2013410	32.33	up	up	correct
ESNT.US	Essent Group Ltd	20260317	58.49	58.78	58.18	58.46	762738	58.46	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20260317	5.22	5.29	5.17	5.19	1417700	5.19	down	down	correct
ESS.US	Essex Property Trust Inc	20260317	251.12	252.36	249.42	251.06	341100	248.3798	down	down	correct
ESTC.US	Elastic N.V	20260317	53.46	56.3275	53.05	55.4	2305626	55.4	up	up	correct
ETB.US	Eaton Vance Tax	20260317	14.92	15.05	14.91	14.93	73300	14.8272	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20260317	22.38	22.46	22.16	22.34	255104	22.34	down	down	correct
ETG.US	Eaton Vance Tax	20260317	21.26	21.48	21.24	21.27	103900	21.1444	up	up	correct
ETI.US	P	20260317	23.705	23.79	23.66	23.78	7640	23.45	up	up	correct
ETJ.US	Eaton Vance Risk	20260317	8.46	8.47	8.41	8.42	90600	8.3562	down	down	correct
ETN.US	Eaton Corporation plc	20260317	365.73	366.63	355.26	363.95	1942323	363.95	down	down	correct
ETO.US	Eaton Vance Tax	20260317	28	28.36	27.82	28.1	36400	27.9339	up	up	correct
ETR.US	Entergy Corporation	20260317	107.06	107.15	105.87	106.07	1726856	105.4943	down	down	correct
ETV.US	Eaton Vance Tax	20260317	14.25	14.31	14.17	14.24	85800	14.1432	down	down	correct
ETW.US	Eaton Vance Tax	20260317	9.06	9.1	9.05	9.07	297800	9.0067	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20260317	18.77	18.86	18.76	18.86	4000	18.7822	up	up	correct
ETY.US	Eaton Vance Tax	20260317	14.32	14.35	14.21	14.26	167900	14.1631	down	down	correct
EVC.US	Entravision Communications Corporation	20260317	2.98	3.29	2.98	3.19	706100	3.19	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20260317	4.98	4.99	4.95	4.98	41100	4.9471
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20260317	10.67	10.73	10.56	10.69	17500	10.6185	up	up	correct
EVH.US	Evolent Health Inc	20260317	3.02	3.12	2.83	2.83	2112200	2.83	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20260317	10.8	10.81	10.76	10.79	40600	10.7382	down	down	correct
EVR.US	Evercore Inc	20260317	277.59	282.58	277.59	278.69	658700	278.69	up	down	incorrect
EVRG.US	Evergy Inc	20260317	83.61	83.86	82.74	82.81	1974700	82.81	down	up	incorrect
EVT.US	Eaton Vance Tax	20260317	25.06	25.21	24.96	25	89500	24.8397	down	up	incorrect
EVTC.US	EVERTEC Inc	20260317	29.67	30.15	29.15	29.64	425000	29.64	down	up	incorrect
EW.US	Edwards Lifesciences Corporation	20260317	83.65	85.14	83.34	84.27	4220300	84.27	up	up	correct
EXG.US	Eaton Vance Tax	20260317	9.02	9.06	8.96	8.99	599000	8.9269	down	down	correct
EXK.US	Endeavour Silver Corp	20260317	10.25	10.67	10.14	10.24	8262000	10.24	down	down	correct
EXP.US	Eagle Materials Inc	20260317	189.55	191.24	185.97	188.5	663726	188.5	down	down	correct
EXR.US	Extra Space Storage Inc	20260317	143.42	143.42	137.84	138.36	2117800	138.36	down	down	correct
F.US	PC	20260317	20.63	20.8	20.59	20.68	47880	20.68	up	up	correct
FACT.US	Freedom Acquisition I Corp	20260317	10.48	10.49	10.48	10.49	10775	10.49	up	up	correct
FAF.US	First American Financial Corporation	20260317	66.89	67.57	66.37	66.57	679300	66.57	down	down	correct
FBK.US	FB Financial Corporation	20260317	52.02	52.5	51.18	51.57	224176	51.57	down	down	correct
FBP.US	First BanCorp	20260317	20.86	20.94	20.52	20.53	1469400	20.53	down	down	correct
FBRT.US	P	20260317	21.0027	21.0027	20.7	20.75	7465	20.75	down	down	correct
FC.US	Franklin Covey Co	20260317	12.16	12.42	11.73	12.08	345900	12.08	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20260317	17	17.03	16.72	16.77	728815	16.77	down	down	correct
FCN.US	FTI Consulting Inc	20260317	161.09	166.6	161.09	163.42	384700	163.42	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20260317	25.74	25.86	25.59	25.7	545793	25.3055	down	down	correct
FCRX.US	FCRX	20260317	25.03	25.03	24.93	24.93	3400	24.93	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20260317	9.78	9.78	9.74	9.76	42893	9.5664	down	down	correct
FCX.US	Freeport	20260317	58.25	58.67	57.53	58.09	10610300	57.9624	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20260317	41.38	41.6	40.815	41.37	213034	41.37	down	down	correct
FDS.US	FactSet Research Systems Inc	20260317	209.43	214.88	208.23	209	755021	209	down	down	correct
FDX.US	FedEx Corporation	20260317	357.64	357.64	350.51	354.66	1488985	354.66	down	down	correct
FE.US	FirstEnergy Corp	20260317	51.95	52.015	51.135	51.21	4589648	51.21	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20260317	10.26	10.26	10.22	10.22	800	10.22	down	down	correct
FENG.US	Phoenix New Media Limited	20260317	1.88	1.89	1.88	1.88	25300	1.88
FERG.US	Ferguson plc	20260317	227	227.45	223.01	225.92	1128300	225.92	down	down	correct
FET.US	Forum Energy Technologies Inc	20260317	56.13	58.9	55.53	58.05	200800	58.05	up	up	correct
FF.US	FutureFuel Corp	20260317	3.97	4.31	3.9	3.98	1122400	3.98	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20260317	21.36	21.4	21.23	21.23	21400	20.8353	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20260317	15.95	16.04	15.9	15.95	108000	15.748
FHI.US	Federated Hermes Inc	20260317	56.66	57.82	56.65	56.89	715300	56.89	up	up	correct
FHN.US	PE	20260317	24.335	24.4999	24.25	24.34	6045	23.9371	up	up	correct
FICO.US	Fair Isaac Corporation	20260317	1174.62	1235.7	1174.62	1199.93	380700	1199.93	up	up	correct
FIGS.US	FIGS Inc.	20260317	15.11	15.65	14.38	14.4	3255385	14.4	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20260317	12.59	12.813	12.58	12.68	35100	12.5667	up	up	correct
FINV.US	FinVolution Group	20260317	5.6	6.18	5.545	6.18	3093500	5.8114	up	up	correct
FIS.US	Fidelity National Information Services Inc	20260317	50.85	52.07	50.08	50.23	6148085	50.23	down	down	correct
FIX.US	Comfort Systems USA Inc	20260317	1410.1	1432.79	1397.02	1424.46	238672	1424.46	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20260317	17.21	17.3	17.18	17.26	26600	17.0496	up	down	incorrect
FLNG.US	FLEX LNG Ltd	20260317	29.3	29.47	29	29.17	382200	29.17	down	up	incorrect
FLO.US	Flowers Foods Inc	20260317	8.94	9.03	8.69	8.73	4018100	8.73	down	up	incorrect
FLOW.US	SPX FLOW Inc	20260317	35.69	35.747	35.45	35.51	16500	35.4507	down	up	incorrect
FLR.US	Fluor Corporation	20260317	44	45.05	43.87	44.66	2525000	44.66	up	up	correct
FLS.US	Flowserve Corporation	20260317	74.5	75.58	73.56	75.13	1483400	74.9032	up	up	correct
FMC.US	FMC Corporation	20260317	13.97	14.97	13.97	14.26	4210800	14.1921	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20260317	11.105	11.13	11.105	11.12	5411	11.0298	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20260317	23.22	23.36	23.12	23.16	433800	23.16	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20260317	107.96	108.5	106.24	107	362700	105.3378	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20260317	11.69	11.85	11.6	11.65	17200	11.5231	down	down	correct
FN.US	Fabrinet	20260317	507	512.44	486.01	500.02	548800	500.02	down	down	correct
FND.US	Floor & Decor Holdings Inc	20260317	58.67	59.28	56.38	56.4	1706434	56.4	down	down	correct
FNF.US	Fidelity National Financial Inc	20260317	48.01	48.81	47.79	48.61	1681600	48.61	up	up	correct
FNV.US	Franco	20260317	255.59	259.37	253.12	254.87	437145	254.87	down	down	correct
FOA.US	Finance Of America Companies Inc	20260317	17.81	18.5	17.38	18.29	91205	18.29	up	up	correct
FOF.US	Cohen & Steers Closed	20260317	13.58	13.76	13.51	13.69	45500	13.6022	up	up	correct
FOR.US	Forestar Group Inc	20260317	25.91	26.24	25.43	25.49	95500	25.49	down	up	incorrect
FOUR.US	Shift4 Payments Inc	20260317	45.27	46.4	44.925	45.07	1865732	45.07	down	up	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20260317	18.31	18.53	18.29	18.4	116300	18.1192	up	down	incorrect
FPH.US	Five Point Holdings LLC	20260317	5.2	5.21	5.03	5.03	278000	5.03	down	up	incorrect
FPI.US	Farmland Partners Inc	20260317	11.96	12.04	11.86	11.89	417500	11.7947	down	up	incorrect
FR.US	First Industrial Realty Trust Inc	20260317	61.84	62.23	60.82	60.84	936900	60.3087	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20260317	10.86	10.88	10.82	10.85	155200	10.7286	down	down	correct
FRO.US	Frontline Ltd	20260317	31.75	31.99	31.15	31.3	3623500	31.3	down	down	correct
FRT.US	PC	20260317	19.8001	19.98	19.8001	19.905	5991	19.5825	up	up	correct
FSK.US	FS KKR Capital Corp	20260317	10.19	10.49	10.15	10.26	4748800	9.78	up	down	incorrect
FSLY.US	Fastly Inc	20260317	22.27	24.32	22	24.18	9599000	24.18	up	down	incorrect
FSM.US	Fortuna Silver Mines Inc	20260317	10.35	10.51	10.17	10.3	4924821	10.3	down	up	incorrect
FSS.US	Federal Signal Corporation	20260317	107.55	107.55	105.48	107.21	423000	107.21	down	up	incorrect
FT.US	Franklin Universal Trust	20260317	8.18	8.25	8.16	8.25	31200	8.1628	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20260317	13.44	13.57	13.44	13.54	66000	13.2928	up	up	correct
FTI.US	TechnipFMC plc	20260317	63.94	65.96	63.72	65.34	3894200	65.34	up	up	correct
FTK.US	Flotek Industries Inc	20260317	16.6	17.54	16.54	17.01	259900	17.01	up	up	correct
FTS.US	Fortis Inc	20260317	58.72	58.72	58.15	58.26	553600	58.26	down	down	correct
FTV.US	Fortive Corporation	20260317	54.35	56.36	53.57	55.84	4912078	55.84	up	up	correct
FUBO.US	fuboTV Inc	20260317	1.17	1.22	1.16	1.17	788942	14.04
FUL.US	H.B. Fuller Company	20260317	55.24	55.82	54.55	54.8	441700	54.5756	down	down	correct
FUN.US	Cedar Fair L.P	20260317	17.04	17.95	17.04	17.64	3134294	17.64	up	up	correct
FVRR.US	Fiverr International Ltd	20260317	10.6	11.26	10.52	10.99	912308	10.99	up	up	correct
FXLV.US	F45 Training Holdings Inc.	20260317	0.08	0.08	0.08	0.08	0	0.08
G.US	Genpact Limited	20260317	38.63	39.42	38.25	38.34	2381024	38.34	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20260317	5.53	5.58	5.53	5.53	1402100	5.53
GAM.US	PB	20260317	25.02	25.13	24.95	25.09	7371	25.09	up	up	correct
GATX.US	GATX Corporation	20260317	168.59	169.73	164.34	167.44	229931	167.44	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20260317	14.93	15.05	14.85	14.92	119900	14.7923	down	down	correct
GBX.US	The Greenbrier Companies Inc	20260317	52.4	52.68	51.37	51.7	231400	51.3507	down	down	correct
GCO.US	Genesco Inc	20260317	26.51	27.11	25.63	26.11	154900	26.11	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20260317	4.24	4.31	4.11	4.26	93800	4.26	up	up	correct
GD.US	General Dynamics Corporation	20260317	354.76	356.79	352.28	356.29	1017500	354.6427	up	up	correct
GDDY.US	GoDaddy Inc	20260317	82.29	85.32	82.07	85.08	1838728	85.08	up	up	correct
GDL.US	The GDL Fund	20260317	8.46	8.48	8.36	8.36	8500	8.36	down	up	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20260317	10.98	11.05	10.96	10.98	24800	10.7387
GDOT.US	Green Dot Corporation	20260317	11.2	11.62	11.19	11.32	905500	11.32	up	down	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20260317	27.48	27.65	27.37	27.52	74900	27.3775	up	down	incorrect
GE.US	General Electric Company	20260317	305.41	306	299.02	302.09	4787100	302.09	down	down	correct
GEF.US	Greif Inc	20260317	67	67.1	65.76	66.16	218000	66.16	down	down	correct
GEL.US	Genesis Energy L.P	20260317	17.7	17.93	17.63	17.68	219900	17.4947	down	down	correct
GENI.US	Genius Sports Limited	20260317	5.28	5.37	4.98	4.99	7430315	4.99	down	down	correct
GEO.US	The GEO Group Inc	20260317	15.41	16.32	15.37	16.28	2880600	16.28	up	up	correct
GES.US	Guess' Inc	20260317	0.01	0.01	0.01	0.01	62936	0.01
GF.US	The New Germany Fund Inc	20260317	10.91	10.91	10.77	10.85	26500	10.85	down	down	correct
GFF.US	Griffon Corporation	20260317	73.62	74.26	72.775	72.98	350405	72.98	down	down	correct
GFI.US	Gold Fields Limited	20260317	47.22	47.55	46.12	46.41	2168500	46.41	down	down	correct
GFL.US	GFL Environmental Inc	20260317	42.26	43.365	42.26	42.43	1337800	42.4133	up	up	correct
GGB.US	Gerdau S.A	20260317	3.42	3.42	3.33	3.34	16252600	3.34	down	down	correct
GGG.US	Graco Inc	20260317	86.98	87.41	85.16	86.65	819200	86.3582	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20260317	28.4727	28.4727	28.4727	28.4727	2	28.4727
GGT.US	The Gabelli Multimedia Trust Inc	20260317	4.12	4.12	4.02	4.05	361600	3.9825	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20260317	15.32	15.39	15.13	15.2	3100	15.2	down	down	correct
GHC.US	Graham Holdings Company	20260317	1059.4399	1084.08	1059.4399	1078.01	19500	1076.209	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20260317	1.28	1.295	1.2	1.27	14300	1.27	down	down	correct
GHLD.US	Guild Holdings Company	20260317	77.96	78.5	77.68	78.26	8186	78.26	up	up	correct
GHM.US	Graham Corporation	20260317	81.19	83.43	80	81.8	93300	81.8	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20260317	11.95	11.96	11.93	11.94	62800	11.8338	down	down	correct
GIB.US	CGI Inc	20260317	72.28	73.35	71.64	71.88	338600	71.88	down	down	correct
GIC.US	Global Industrial Company	20260317	31.27	31.27	30.33	30.49	87900	30.49	down	down	correct
GIL.US	Gildan Activewear Inc	20260317	59.11	59.84	58.6	58.75	1178700	58.4998	down	down	correct
GIS.US	General Mills Inc	20260317	39	39.23	38.67	38.74	12076600	38.097	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20260317	9.89	9.89	9.89	9.89	0	9.89
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20260317	25	25	25	25	0	24.8953
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20260317	24.67	24.67	24.67	24.67	400	24.5767
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20260317	23.3	23.3	23.3	23.3	0	23.1122
GKOS.US	Glaukos Corporation	20260317	99.15	103.08	98.92	102.93	816077	102.93	up	up	correct
GL.US	PD	20260317	15.98	16.2	15.87	16.07	6903	16.07	up	up	correct
GLOB.US	Globant S.A	20260317	44.7	46.405	44.41	44.63	1027300	44.63	down	down	correct
GLOP.US	PC	20260317	25.75	25.8031	25.64	25.64	3775	25.64	down	down	correct
GLP.US	PB	20260317	25.39	25.41	25.36	25.38	10428	24.7983	down	down	correct
GLW.US	Corning Incorporated	20260317	128.36	131.65	124.6	129.89	10251100	129.89	up	up	correct
GM.US	General Motors Company	20260317	73.59	74.57	73.55	74.04	4689900	74.04	up	up	correct
GME.US	GameStop Corp	20260317	23.3	23.8	23.28	23.59	3078400	23.59	up	up	correct
GMED.US	Globus Medical Inc	20260317	87.09	88.38	86.53	88.16	1022599	88.16	up	up	correct
GMRE.US	Global Medical REIT Inc	20260317	34.33	35.175	34.16	35	129434	34.5059	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20260317	21.47	22.02	21.4	22.01	466700	22.01	up	up	correct
GNL.US	PB	20260317	22.25	22.25	22.037	22.07	1078	21.6291	down	down	correct
GNRC.US	Generac Holdings Inc	20260317	204.02	206.46	201.68	205.18	626660	205.18	up	up	correct
GNT.US	PA	20260317	21.2143	21.2143	21.2143	21.2143	0	20.8898
GNW.US	Genworth Financial Inc	20260317	8.16	8.2	8.07	8.07	2605997	8.07	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20260317	11.05	11.145	11.05	11.11	984854	10.9348	up	up	correct
GOLD.US	Barrick Gold Corporation	20260317	47.24	48.29	46.87	47.89	471400	47.89	up	up	correct
GOLF.US	Acushnet Holdings Corp	20260317	95.11	95.44	93.145	94.45	330002	94.45	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20260317	10.92	11.045	10.875	10.91	523600	10.91	down	down	correct
GOTU.US	Gaotu Techedu Inc	20260317	2.05	2.1	2.05	2.05	213376	2.05
GPC.US	Genuine Parts Company	20260317	104.67	105.23	102.58	102.82	2981700	102.82	down	down	correct
GPI.US	Group 1 Automotive Inc	20260317	303.49	304.97	296.02	297.42	113600	297.42	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20260317	22.36	22.52	22.25	22.34	22375	22.0191	down	down	correct
GPK.US	Graphic Packaging Holding Company	20260317	10.05	10.13	9.65	9.81	9705400	9.81	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20260317	1.59	1.59	1.56	1.56	135200	1.5062	down	down	correct
GPN.US	Global Payments Inc	20260317	69.47	73.12	69.06	72.42	3814589	72.42	up	down	incorrect
GPOR.US	Gulfport Energy Corporation	20260317	202.59	205.11	199.44	199.72	276054	199.72	down	up	incorrect
GPRK.US	GeoPark Limited	20260317	9.16	9.77	9.15	9.76	1956500	9.76	up	down	incorrect
GRC.US	The Gorman	20260317	61.29	62.4	60.17	61.57	153400	61.57	up	down	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20260317	9.3	9.37	9.27	9.28	23300	9.28	down	up	incorrect
GS.US	The Goldman Sachs Group Inc	20260317	806.3	820.44	803.47	807.04	1955600	807.04	up	down	incorrect
GSBD.US	Goldman Sachs BDC Inc	20260317	9.15	9.43	9.15	9.29	1699500	8.9612	up	up	correct
GSK.US	GlaxoSmithKline plc	20260317	53.73	53.99	53.37	53.41	3404000	53.41	down	down	correct
GSL.US	PB	20260317	26.9605	27.1525	26.95	27.11	3283	26.5732	up	up	correct
GTES.US	Gates Industrial Corporation plc	20260317	23.05	23.31	22.7	23.24	1834700	23.24	up	up	correct
GTLS.US	Chart Industries Inc	20260317	207.07	207.36	206.84	207.24	1601984	207.24	up	up	correct
GTN.US	Gray Television Inc	20260317	4.68	4.8	4.66	4.67	833300	4.67	down	down	correct
GTNA.US	Gray Television Inc	20260317	10.46	11.08	10.46	10.79	3323	10.79	up	up	correct
GTY.US	Getty Realty Corp	20260317	33.76	34.14	33.55	33.82	514500	33.3103	up	up	correct
GUG.US	GUG	20260317	15.4	15.4	15.14	15.31	121900	15.1948	down	down	correct
GUT.US	The Gabelli Utility Trust	20260317	6.07	6.07	5.97	6	200300	5.9515	down	down	correct
GVA.US	Granite Construction Incorporated	20260317	123.71	124.03	120.48	121.65	431500	121.5142	down	down	correct
GWRE.US	Guidewire Software Inc	20260317	161.63	166	161.63	163.11	1275551	163.11	up	up	correct
GWW.US	W.W. Grainger Inc	20260317	1067.99	1072.8199	1052.42	1065.53	156100	1065.53	down	down	correct
H.US	Hyatt Hotels Corporation	20260317	144.76	148.98	144.76	147.49	611024	147.49	up	up	correct
HAE.US	Haemonetics Corporation	20260317	59.77	60.85	59.71	60.05	952025	60.05	up	up	correct
HAL.US	Halliburton Company	20260317	34.37	35.86	34.37	35.64	20035300	35.64	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20260317	36.65	36.82	36.33	36.5	572900	36.0871	down	up	incorrect
HAYW.US	Hayward Holdings Inc	20260317	14.34	14.435	14.2	14.28	1659360	14.28	down	up	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20260317	16.614	16.91	16.48	16.51	14286	16.51	down	up	incorrect
HBM.US	Hudbay Minerals Inc	20260317	21.23	21.39	20.87	21.21	2887700	21.21	down	up	incorrect
HCA.US	HCA Healthcare Inc	20260317	525.19	529.8	500.2	509.87	1506800	509.87	down	up	incorrect
HCC.US	Warrior Met Coal Inc	20260317	85.53	86.33	84.38	86.2	715000	86.1232	up	down	incorrect
HCI.US	HCI Group Inc	20260317	166.69	167.04	160.95	161.18	138700	161.18	down	down	correct
HCXY.US	Hercules Capital Inc	20260317	25.3	25.3	25.3	25.3	241	24.9057
HD.US	The Home Depot Inc	20260317	344.89	346.78	340.94	341.43	3075900	341.43	down	down	correct
HDB.US	HDFC Bank Limited	20260317	29.06	29.13	28.65	28.71	6510900	28.71	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20260317	14.95	15	14.4	14.49	2058600	14.49	down	up	incorrect
HEI.US	HEICO Corporation	20260317	293.59	295.38	289.12	292.21	296600	292.21	down	up	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20260317	10.87	10.99	10.84	10.84	44800	10.84	down	up	incorrect
HESM.US	Hess Midstream LP	20260317	39.53	40.19	39.47	39.62	1538100	39.62	up	up	correct
HFRO.US	PA	20260317	16.77	16.9	16.66	16.7244	24053	16.3899	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20260317	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20260317	8.38	8.57	8.37	8.43	76800	8.258	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20260317	41.88	42.9	41.44	41.96	715167	41.96	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20260317	136.33	136.83	135.27	135.33	1058800	135.33	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20260317	417.37	423.98	413.07	422.94	462488	422.94	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20260317	3.67	3.7	3.67	3.69	258500	3.6178	up	up	correct
HIPO.US	Hippo Holdings Inc	20260317	25.87	26.78	25.87	26.34	149132	26.34	up	up	correct
HIW.US	Highwoods Properties Inc	20260317	21.78	21.99	21.66	21.79	990800	21.79	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20260317	3.99	4.04	3.98	4.04	182645	3.942	up	up	correct
HL.US	PB	20260317	71.4	71.4	68.45	68.45	934	68.45	down	down	correct
HLF.US	Herbalife Nutrition Ltd	20260317	15.53	15.8	15.45	15.55	769400	15.55	up	up	correct
HLI.US	Houlihan Lokey Inc	20260317	141.6	143.2	139.425	140.28	752969	140.28	down	down	correct
HLIO.US	Helios Technologies Inc.	20260317	65.66	66.11	64.62	64.92	252600	64.8105	down	down	correct
HLLY.US	WS	20260317	3.26	3.26	3.08	3.14	887455	3.14	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20260317	299.78	305.16	298.51	301.31	1872945	301.31	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20260317	9.16	9.5	9.13	9.48	1947900	9.48	up	up	correct
HMC.US	Honda Motor Co. Ltd	20260317	25.61	25.81	25.48	25.48	2217500	24.8224	down	down	correct
HMN.US	Horace Mann Educators Corporation	20260317	42.48	43.59	41.98	42.16	245600	42.16	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20260317	15.95	16.21	15.72	15.87	7120800	15.5705	down	down	correct
HNI.US	HNI Corporation	20260317	39.8	39.94	37.1	37.15	1183300	37.15	down	down	correct
HOG.US	Harley	20260317	17.9	18.21	17.51	17.51	3339700	17.51	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20260317	26.66	26.72	26.16	26.42	1221500	26.42	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20260317	108.23	109.25	106.38	107.62	106000	107.62	down	down	correct
HP.US	Helmerich & Payne Inc	20260317	35.12	35.91	34.82	35.61	1164000	35.61	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20260317	21.94	22.275	21.62	21.67	16696689	21.5312	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20260317	15.75	15.85	15.75	15.82	29400	15.6959	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20260317	16.03	16.1	16.01	16.07	44900	15.944	up	up	correct
HPQ.US	HP Inc	20260317	18.8	19.0075	18.7	18.75	12691290	18.75	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20260317	14.49	14.74	14.39	14.64	106900	14.5279	up	up	correct
HQH.US	Tekla Healthcare Investors	20260317	18.36	18.46	18.2	18.36	111000	18.36
HQL.US	Tekla Life Sciences Investors	20260317	16.68	16.76	16.5	16.62	57000	16.62	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20260317	18.23	18.35	18	18.03	2660100	18.03	down	down	correct
HRB.US	H&R Block Inc	20260317	30.97	31.85	30.97	31.17	1886400	31.17	up	up	correct
HRI.US	Herc Holdings Inc	20260317	110.98	112.55	108.6	109.47	397100	109.47	down	down	correct
HRL.US	Hormel Foods Corporation	20260317	22.8	22.99	22.62	22.92	3469800	22.5988	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20260317	28.71	29.11	28.047	28.07	210200	28.07	down	down	correct
HSBC.US	HSBC Holdings plc	20260317	81.38	81.66	80.82	80.9	1545900	80.9	down	down	correct
HSY.US	The Hershey Company	20260317	220.93	221.02	214.81	217.71	1183800	217.71	down	up	incorrect
HTD.US	John Hancock Tax	20260317	25.37	25.59	25.3	25.41	50000	25.2537	up	up	correct
HTGC.US	Hercules Capital Inc	20260317	14.16	14.6	14.13	14.51	2669500	14.51	up	up	correct
HTH.US	Hilltop Holdings Inc	20260317	35.42	35.53	34.73	34.98	326600	34.98	down	down	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20260317	4	4.29	4	4.21	4890900	4.21	up	down	incorrect
HUBB.US	Hubbell Incorporated	20260317	474.54	485.18	462	471.22	506089	471.22	down	up	incorrect
HUBS.US	HubSpot Inc	20260317	262.75	278.25	262.39	265.55	951700	265.55	up	down	incorrect
HUM.US	Humana Inc	20260317	171.57	173.1	169.235	170.77	1111605	169.9071	down	up	incorrect
HUN.US	Huntsman Corporation	20260317	11.95	12.58	11.9	12.21	4838600	12.21	up	up	correct
HUYA.US	HUYA Inc	20260317	3.1	3.15	2.9301	3.15	4736683	3.15	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20260317	21.79	22.15	21.48	21.93	183700	21.93	up	up	correct
HWM.US	Howmet Aerospace Inc	20260317	241.65	242.62	234.26	240.24	2329900	240.24	down	down	correct
HXL.US	Hexcel Corporation	20260317	82.17	82.8	79.97	80.96	1020032	80.96	down	down	correct
HY.US	Hyster	20260317	30.94	31.59	30.69	30.97	67589	30.97	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20260317	10.87	10.92	10.87	10.91	29600	10.7203	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20260317	8.56	8.59	8.53	8.58	634871	8.5026	up	up	correct
HZO.US	MarineMax Inc	20260317	25.65	26.4	25.535	26.07	280040	26.07	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20260317	7.49	7.68	7.49	7.51	29400	7.3845	up	up	correct
IAG.US	IAMGOLD Corporation	20260317	19.83	20.16	19.19	19.4	5226300	19.4	down	down	correct
IBM.US	International Business Machines Corporation	20260317	250.51	256.39	250	256.11	5840100	256.11	up	up	correct
IBN.US	ICICI Bank Limited	20260317	27.72	27.72	27.34	27.42	10297600	27.42	down	down	correct
IBP.US	Installed Building Products Inc	20260317	290.08	291.4	285.36	285.89	275693	285.89	down	down	correct
ICE.US	Intercontinental Exchange Inc	20260317	161.25	162.87	160.16	160.82	2095500	160.82	down	down	correct
ICL.US	ICL Group Ltd	20260317	5.35	5.44	5.35	5.38	1453500	5.38	up	up	correct
ICR.US	P	20260317	21.26	21.37	21.23	21.37	672	21.37	up	up	correct
IDA.US	IDACORP Inc	20260317	144.5	144.5	141.48	142.28	282100	142.28	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20260317	12.85	12.99	12.82	12.82	24100	12.6253	down	down	correct
IDT.US	IDT Corporation	20260317	48.17	49.15	47.52	48	179200	47.9289	down	down	correct
IEX.US	IDEX Corporation	20260317	191.23	192.34	187.14	190.39	612415	190.39	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20260317	72.31	72.91	71.03	71.28	1629500	70.8615	down	up	incorrect
IFN.US	The India Fund Inc	20260317	12.01	12.07	11.93	11.98	188900	11.98	down	up	incorrect
IFS.US	Intercorp Financial Services Inc	20260317	46.5	47.2	46.055	47.09	112491	43.5579	up	down	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20260317	9.76	9.81	9.64	9.73	45200	9.5601	down	up	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20260317	5.86	5.92	5.86	5.91	301600	5.8102	up	down	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20260317	15.98	16.16	15.98	16.1	12100	15.9591	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20260317	4.65	4.7	4.65	4.65	418000	4.5329
IH.US	iHuman Inc	20260317	1.77	1.85	1.73	1.82	7206	1.7181	up	down	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20260317	6.6	6.69	6.57	6.67	158200	6.5646	up	down	incorrect
IHG.US	InterContinental Hotels Group PLC	20260317	131.49	134.24	131.49	133.45	126300	132.2762	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20260317	21.79	21.91	21.72	21.82	24500	21.82	up	up	correct
IIIN.US	Insteel Industries Inc	20260317	32.21	32.41	31.64	32.25	145015	32.25	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20260317	12.75	12.88	12.71	12.83	167400	12.7515	up	up	correct
IIPR.US	PA	20260317	22.35	22.47	22.24	22.28	110705	21.7237	down	down	correct
IMAX.US	IMAX Corporation	20260317	38.82	39.42	38.79	39.05	901900	39.05	up	up	correct
INFO.US	IHS Markit Ltd	20260317	24.17	24.17	24.05	24.051	38100	24.051	down	down	correct
INFY.US	Infosys Limited	20260317	13.3	13.31	13.08	13.2	22008800	13.2	down	down	correct
ING.US	ING Groep N.V	20260317	26.26	26.37	25.9	26.07	2487800	25.2854	down	down	correct
INGR.US	Ingredion Incorporated	20260317	113.66	114.21	112.72	113.11	490700	112.2867	down	down	correct
INN.US	Summit Hotel Properties Inc	20260317	4.26	4.32	4.23	4.28	1554000	4.28	up	up	correct
INSP.US	Inspire Medical Systems Inc	20260317	59.51	61.32	54.59	55.15	1441300	55.15	down	down	correct
INVH.US	Invitation Homes Inc	20260317	25.39	25.58	25.26	25.4	7686000	25.0939	up	up	correct
IONQ.US	WS	20260317	33.3	34.15	33.06	33.31	19488438	33.31	up	up	correct
IP.US	International Paper Company	20260317	38.14	38.43	37.38	37.39	3547000	37.39	down	down	correct
IPI.US	Intrepid Potash Inc	20260317	42.15	43.22	41.61	41.94	392400	41.94	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20260317	10.01	10.03	9.99	10.02	70200	9.9565	up	up	correct
IQV.US	IQVIA Holdings Inc	20260317	166.67	171.62	166.61	168.43	1449700	168.43	up	up	correct
IR.US	Ingersoll Rand Inc	20260317	84.66	84.71	82.07	84.06	2360682	84.06	down	down	correct
IRM.US	Iron Mountain Incorporated	20260317	108.25	109.19	107.15	107.96	1279582	107.96	down	down	correct
IRS.US	WT	20260317	1.59	1.59	1.59	1.59	168	1.59
IRT.US	Independence Realty Trust Inc	20260317	15.88	16.07	15.8	16.02	1985100	15.8384	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20260317	13.32	13.43	13.29	13.39	41300	13.2837	up	up	correct
IT.US	Gartner Inc	20260317	161	166.29	159.01	161.99	1055376	161.99	up	up	correct
ITGR.US	Integer Holdings Corporation	20260317	84.98	87.26	84.975	87.21	837686	87.21	up	up	correct
ITT.US	ITT Inc	20260317	188.47	189.35	182.03	188	1007800	188	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20260317	8.33	8.33	8.09	8.14	26234840	8.0665	down	down	correct
ITW.US	Illinois Tool Works Inc	20260317	271	271.54	264.38	267.74	859000	266.0574	down	down	correct
IVR.US	PC	20260317	23.7	24.6	23.7	23.7	6008	23.7
IVT.US	Inventrust Properties Corp	20260317	31.9	32.01	31.66	31.77	593500	31.5117	down	down	correct
IVZ.US	Invesco Ltd	20260317	23.48	23.93	23.48	23.73	3901500	23.73	up	up	correct
IX.US	ORIX Corporation	20260317	30.62	30.89	30.56	30.56	505000	30.56	down	down	correct
J.US	Jacobs Engineering Group Inc	20260317	129.69	131.65	128.93	130.38	898563	130.38	up	down	incorrect
JBGS.US	JBG SMITH Properties	20260317	14.31	14.63	14.3	14.6	960600	14.6	up	down	incorrect
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20260317	25.75	25.75	25.75	25.75	0	25.75
JBL.US	Jabil Inc	20260317	258.14	262.95	254.17	262.35	1933700	262.35	up	down	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20260317	15.19	15.27	15.1	15.1	19500	15.1	down	down	correct
JCI.US	Johnson Controls International plc	20260317	132.15	132.955	129.37	132.56	2961642	132.56	up	up	correct
JEF.US	Jefferies Financial Group Inc	20260317	37.58	38.86	37.25	38.08	2697600	38.08	up	down	incorrect
JELD.US	JELD	20260317	1.42	1.475	1.41	1.42	969000	1.42
JFR.US	Nuveen Floating Rate Income Fund	20260317	7.29	7.3	7.25	7.3	1428524	7.2254	up	up	correct
JGH.US	Nuveen Global High Income Fund	20260317	12.52	12.55	12.47	12.53	109140	12.4284	up	up	correct
JHG.US	Janus Henderson Group plc	20260317	52.08	52.08	51.4	51.43	7849900	51.43	down	down	correct
JHI.US	John Hancock Investors Trust	20260317	13.23	13.36	13.23	13.3	5200	13.3	up	up	correct
JHS.US	John Hancock Income Securities Trust	20260317	11.14	11.14	11.1	11.13	11900	11.13	down	down	correct
JHX.US	James Hardie Industries plc	20260317	20.23	20.52	20.05	20.46	6515900	20.46	up	up	correct
JILL.US	J.Jill Inc	20260317	15.81	16.155	15.49	15.9	63100	15.7812	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20260317	25.71	25.93	24.82	24.91	481300	24.91	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20260317	305.72	310.37	302.35	303	464227	303	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20260317	17.91	18.12	17.87	18.09	7800	17.9393	up	up	correct
JMIA.US	Jumia Technologies AG	20260317	7.2	7.5	7.1702	7.36	1657514	7.36	up	up	correct
JMM.US	Nuveen Multi	20260317	5.88	5.9	5.86	5.89	9600	5.8612	up	up	correct
JNJ.US	Johnson & Johnson	20260317	243.58	244.14	237.22	238.11	7281800	238.11	down	down	correct
JOBY.US	WT	20260317	1.72	1.72	1.5	1.57	54712	1.57	down	down	correct
JOE.US	The St. Joe Company	20260317	71.61	72.57	70.39	70.44	333700	70.44	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20260317	10.8	10.9	10.8	10.87	22000	10.7831	up	down	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20260317	8.01	8.06	8	8.05	1001600	7.9861	up	down	incorrect
JPM.US	PL	20260317	19.38	19.43	19.33	19.39	101069	19.39	up	down	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20260317	4.74	4.75	4.72	4.74	692800	4.6915
JRI.US	Nuveen Real Asset Income and Growth Fund	20260317	12.56	12.65	12.46	12.46	444100	12.3308	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20260317	7.65	7.75	7.65	7.71	49900	7.71	up	down	incorrect
KAI.US	Kadant Inc	20260317	305.23	311.02	295.75	301.68	232500	301.353	down	down	correct
KB.US	KB Financial Group Inc	20260317	103.6	104.1	102.37	103.09	241100	103.09	down	down	correct
KBH.US	KB Home	20260317	54.76	55.07	54.21	54.84	953300	54.84	up	down	incorrect
KBR.US	KBR Inc	20260317	36.81	37.28	36.695	37.12	934247	37.12	up	down	incorrect
KEN.US	Kenon Holdings Ltd	20260317	83.18	85.2	83.18	85	23600	81.2884	up	down	incorrect
KEP.US	Korea Electric Power Corporation	20260317	16.55	16.65	16.45	16.53	535400	16.53	down	up	incorrect
KEX.US	Kirby Corporation	20260317	125.58	128.1	124.79	128.01	765700	128.01	up	down	incorrect
KEY.US	PK	20260317	21.8	21.93	21.72	21.88	8910	21.88	up	down	incorrect
KEYS.US	Keysight Technologies Inc	20260317	286.71	288.85	283.69	287.38	1149700	287.38	up	up	correct
KF.US	The Korea Fund Inc	20260317	48.75	49.86	48.75	49.1	30200	49.1	up	up	correct
KFS.US	Kingsway Financial Services Inc	20260317	10.73	11.31	10.66	11.02	127200	11.02	up	up	correct
KFY.US	Korn Ferry	20260317	61.19	61.77	60.64	61.26	474500	60.734	up	up	correct
KGC.US	Kinross Gold Corporation	20260317	31.38	31.945	30.665	31	7793182	31	down	down	correct
KIM.US	PM	20260317	19.9733	20.2	19.9733	20.1	23963	19.7703	up	up	correct
KIO.US	KKR Income Opportunities Fund	20260317	10.95	11.07	10.9	11	210600	10.8801	up	up	correct
KKRS.US	KKRS	20260317	17.14	17.23	17.05	17.08	15200	17.08	down	down	correct
KMB.US	Kimberly	20260317	100.79	101.7	100.26	100.48	3465000	100.48	down	down	correct
KMI.US	Kinder Morgan Inc	20260317	33.52	33.88	33.23	33.27	11722600	33.27	down	down	correct
KMPR.US	Kemper Corporation	20260317	30.18	30.8	30.11	30.2	602500	30.2	up	up	correct
KMT.US	Kennametal Inc	20260317	38.21	38.63	36.31	37.52	1640252	37.52	down	down	correct
KMX.US	CarMax Inc	20260317	42.38	43.06	42.13	42.33	2289500	42.33	down	down	correct
KN.US	Knowles Corporation	20260317	24.35	25.05	24.35	24.85	479500	24.85	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20260317	10.14	10.24	10.01	10.13	50800	10.0819	down	down	correct
KNX.US	Knight	20260317	53.76	54.31	51.64	52.38	2714800	52.38	down	down	correct
KO.US	The Coca	20260317	78	78.3	77.45	77.58	14900100	77.58	down	down	correct
KODK.US	Eastman Kodak Company	20260317	7.38	7.7	7.32	7.68	1033800	7.68	up	up	correct
KOF.US	Coca	20260317	98.65	98.65	97.15	97.38	150900	96.3616	down	down	correct
KOP.US	Koppers Holdings Inc	20260317	38.68	39.5	37.65	37.72	225200	37.72	down	down	correct
KORE.US	KORE Group Holdings Inc	20260317	8.97	8.99	8.96	8.97	54900	8.97
KOS.US	Kosmos Energy Ltd	20260317	2.35	2.47	2.264	2.4	33025398	2.4	up	up	correct
KR.US	The Kroger Co	20260317	74.27	75.395	73.53	74.12	4705034	74.12	down	down	correct
KRC.US	Kilroy Realty Corporation	20260317	29.16	29.64	29.11	29.45	2089000	28.8871	up	up	correct
KREF.US	PA	20260317	17.63	17.63	17.45	17.58	13184	17.58	down	down	correct
KRG.US	Kite Realty Group Trust	20260317	25.72	25.76	25.59	25.63	2214500	25.3343	down	down	correct
KRO.US	Kronos Worldwide Inc	20260317	5.22	5.56	5.21	5.48	383679	5.48	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20260317	14.85	14.86	14.58	14.67	1026300	14.3	down	down	correct
KSS.US	Kohl's Corporation	20260317	13.21	13.7125	12.6207	12.69	7171222	12.565	down	down	correct
KT.US	KT Corporation	20260317	21.88	22.38	21.8	22.26	1673600	22.26	up	up	correct
KTB.US	Kontoor Brands Inc	20260317	67.51	70.09	67.165	69.25	972200	69.25	up	up	correct
KTF.US	DWS Municipal Income Trust	20260317	9.17	9.21	9.16	9.2	191800	9.078	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20260317	29.18	29.18	28.8	28.91	1000	27.9145	down	down	correct
KTN.US	Credit	20260317	25.82	25.88	25.77	25.8	4500	25.8	down	down	correct
KW.US	Kennedy	20260317	10.89	10.9	10.87	10.89	1512200	10.771
KWR.US	Quaker Chemical Corporation	20260317	117.38	120.7	116.71	120.68	192000	120.2081	up	down	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20260317	14.05	14.24	14.05	14.07	239400	13.9823	up	down	incorrect
L.US	Loews Corporation	20260317	109.24	109.88	108.33	108.58	445300	108.58	down	down	correct
LAC.US	Lithium Americas Corp	20260317	4.4	4.556	4.4	4.5	6383200	4.5	up	up	correct
LAD.US	Lithia Motors Inc	20260317	256.88	258.235	250.97	250.97	268982	250.97	down	down	correct
LADR.US	Ladder Capital Corp	20260317	10.1	10.16	10.02	10.06	930300	9.8251	down	down	correct
LAW.US	CS Disco Inc.	20260317	4.48	4.66	4.41	4.41	293400	4.41	down	down	correct
LAZ.US	Lazard Ltd	20260317	40.4	42.27	40.4	40.52	1618579	40.52	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20260317	30.87	32.065	30.315	31.14	6154239	31.14	up	up	correct
LC.US	LendingClub Corporation	20260317	14	14.28	13.95	14.12	1896100	14.12	up	up	correct
LCII.US	LCI Industries	20260317	126.13	126.705	122.07	123.74	414851	123.74	down	up	incorrect
LDI.US	loanDepot Inc	20260317	1.58	1.65	1.55	1.56	2946345	1.56	down	up	incorrect
LDOS.US	Leidos Holdings Inc	20260317	168.31	170.602	166.4	168.98	1058312	168.98	up	down	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20260317	20.61	20.63	20.56	20.58	61900	20.4504	down	down	correct
LEA.US	Lear Corporation	20260317	118.14	120.87	117.14	118.62	1074400	118.62	up	up	correct
LEG.US	Leggett & Platt Incorporated	20260317	10.32	10.45	10.21	10.21	1054200	10.21	down	down	correct
LEN.US	Lennar Corporation	20260317	96.5	97.65	96.085	97.03	2812734	96.5183	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20260317	6.31	6.36	6.3	6.35	77700	6.3243	up	up	correct
LEVI.US	Levi Strauss & Co	20260317	18.7	18.97	18.46	18.67	1559900	18.5581	down	down	correct
LFT.US	PA	20260317	20.22	20.3999	20.1	20.28	2399	19.798	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20260317	17.83	17.98	17.68	17.72	16100	17.5589	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20260317	264.73	272.83	264.73	270.62	522629	270.62	up	up	correct
LHX.US	L3Harris Technologies Inc	20260317	366.22	369.56	362.4	368.86	1353300	368.86	up	down	incorrect
LII.US	Lennox International Inc	20260317	482.59	488.04	472.49	486.98	300200	485.5541	up	down	incorrect
LIN.US	Linde plc	20260317	497.41	500.34	493.23	494.05	2471000	494.05	down	up	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20260317	2.46	2.61	2.43	2.44	3400	2.44	down	up	incorrect
LLY.US	Eli Lilly and Company	20260317	978.92	981.165	925.25	930.35	5637508	930.35	down	down	correct
LMND.US	Lemonade Inc	20260317	62.425	67.8	62	66.87	5837026	66.87	up	up	correct
LMT.US	Lockheed Martin Corporation	20260317	644.96	645	632.789	636.33	1389066	636.33	down	up	incorrect
LNC.US	Lincoln National Corporation	20260317	33.98	34.69	33.76	34.54	2230000	34.0945	up	down	incorrect
LND.US	BrasilAgro	20260317	4.35	4.45	4.31	4.37	299500	4.37	up	down	incorrect
LNN.US	Lindsay Corporation	20260317	119.18	119.55	115	116.82	139700	116.82	down	up	incorrect
LOCL.US	Local Bounti Corporation	20260317	1.07	1.12	1.03	1.03	19100	1.03	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20260317	10.09	10.1	9.89	10.07	560000	10.07	down	down	correct
LOW.US	Lowe's Companies Inc	20260317	242.44	244	239.52	239.71	1969000	238.5648	down	down	correct
LPG.US	Dorian LPG Ltd	20260317	31.5	31.99	31.41	31.76	547100	31.76	up	up	correct
LPL.US	LG Display Co. Ltd	20260317	4	4.1	4	4.08	925200	4.08	up	up	correct
LPX.US	Louisiana	20260317	76.36	77.305	75.5	77.09	426269	77.09	up	up	correct
LRN.US	Stride Inc	20260317	83.91	87.19	83.22	87.08	1190400	87.08	up	up	correct
LSPD.US	Lightspeed POS Inc	20260317	8.94	9.225	8.92	9.14	917100	9.14	up	up	correct
LTC.US	LTC Properties Inc	20260317	39.16	39.21	38.6	38.77	380500	38.3791	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20260317	26.32	26.76	25.91	26.07	3452600	26.07	down	down	correct
LU.US	Lufax Holding Ltd	20260317	2.33	2.35	2.27	2.28	1035100	2.28	down	down	correct
LUMN.US	Lumen Technologies Inc	20260317	6.69	6.945	6.69	6.81	8648622	6.81	up	up	correct
LUV.US	Southwest Airlines Co	20260317	40.88	41.83	40.67	41.12	9829800	41.12	up	up	correct
LVS.US	Las Vegas Sands Corp	20260317	54.51	55.3	54.05	54.15	3848875	54.15	down	up	incorrect
LW.US	Lamb Weston Holdings Inc	20260317	40.38	41.48	40	40.92	2746800	40.92	up	down	incorrect
LXFR.US	Luxfer Holdings PLC	20260317	11.9	12.04	11.79	11.81	370500	11.6893	down	up	incorrect
LXP.US	PC	20260317	46.49	46.54	46.1897	46.32	2358	45.5125	down	up	incorrect
LXU.US	LSB Industries Inc	20260317	14.81	15.08	14.6	14.77	1250100	14.77	down	up	incorrect
LYB.US	LyondellBasell Industries N.V	20260317	71.5	73.7	71.03	71.2	8420400	71.2	down	up	incorrect
LYG.US	Lloyds Banking Group plc	20260317	5.2	5.23	5.15	5.16	17855200	5.0365	down	down	correct
LYV.US	Live Nation Entertainment Inc	20260317	158.9	160.16	155.68	155.82	1393400	155.82	down	down	correct
LZB.US	La	20260317	33.77	33.97	32.86	33.07	373700	33.07	down	down	correct
M.US	Macy's Inc	20260317	17.11	17.59	16.8	16.92	11689000	16.92	down	down	correct
MA.US	Mastercard Incorporated	20260317	510.55	516.96	506.5	506.58	2834283	505.7109	down	down	correct
MAA.US	PI	20260317	53.82	53.82	53.82	53.82	108	53.82
MAC.US	The Macerich Company	20260317	19.21	19.24	18.96	19.04	1068000	19.04	down	down	correct
MAIN.US	Main Street Capital Corporation	20260317	55.55	56.44	55.5	55.75	1586300	55.1826	up	up	correct
MAN.US	ManpowerGroup Inc	20260317	26.7	27.62	26.27	26.42	1037801	26.42	down	down	correct
MANU.US	Manchester United plc	20260317	16.51	16.68	16.34	16.44	351100	16.44	down	down	correct
MAS.US	Masco Corporation	20260317	62.54	62.9	61.34	61.75	2061300	61.75	down	down	correct
MATX.US	Matson Inc	20260317	153.25	155.36	151.2625	155.16	227955	155.16	up	up	correct
MAX.US	MediaAlpha Inc	20260317	9.69	10.055	9.66	9.67	510276	9.67	down	down	correct
MBI.US	MBIA Inc	20260317	5.94	6.035	5.88	5.89	281857	5.89	down	down	correct
MC.US	Moelis & Company	20260317	52.97	54.61	52.75	53.23	3358222	53.23	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20260317	80.46	81.16	78.83	79.96	200300	79.7337	down	down	correct
MCD.US	McDonald's Corporation	20260317	327.34	330.49	326.12	326.3	2437800	326.3	down	down	correct
MCI.US	Barings Corporate Investors	20260317	19.35	19.68	19.3	19.53	13000	19.53	up	up	correct
MCK.US	McKesson Corporation	20260317	942.91	948.63	923.95	941.89	755700	941.89	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20260317	5.93	5.93	5.87	5.9	59800	5.8404	down	down	correct
MCO.US	Moody's Corporation	20260317	437.42	446.185	436.2	441.03	1109911	441.03	up	up	correct
MCR.US	MFS Charter Income Trust	20260317	6.04	6.08	6.03	6.04	78000	5.9964
MCS.US	The Marcus Corporation	20260317	15.74	16.06	15.74	15.76	104000	15.76	up	up	correct
MCW.US	Mister Car Wash Inc.	20260317	6.99	7.02	6.96	6.97	1812896	6.97	down	down	correct
MCY.US	Mercury General Corporation	20260317	91.59	92.11	89.5	89.63	207600	89.63	down	down	correct
MD.US	MEDNAX Inc	20260317	19.61	19.89	19.33	19.62	651200	19.62	up	up	correct
MDT.US	Medtronic plc	20260317	88.46	89.37	88.16	88.44	6283000	87.7238	down	up	incorrect
MDU.US	MDU Resources Group Inc	20260317	20.74	20.77	20.33	20.4	1751981	20.4	down	up	incorrect
MEC.US	Mayville Engineering Company Inc	20260317	17.61	17.74	16.93	17.21	146787	17.21	down	down	correct
MED.US	Medifast Inc	20260317	10.08	10.18	10.01	10.05	274600	10.05	down	down	correct
MEG.US	Montrose Environmental Group Inc	20260317	23.63	23.9	22.83	22.88	476281	22.88	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20260317	15.19	15.295	15.11	15.12	96500	14.8664	down	down	correct
MEI.US	Methode Electronics Inc	20260317	5.11	5.26	5.05	5.24	772100	5.2029	up	up	correct
MER.US	PK	20260317	25.42	25.49	25.38	25.39	24323	25.39	down	down	correct
MET.US	PF	20260317	18.91	19.06	18.8782	19.05	140033	19.05	up	up	correct
MFA.US	PC	20260317	22.7	22.75	22.45	22.48	34654	22.48	down	down	correct
MFC.US	Manulife Financial Corporation	20260317	34.3	34.65	34.3	34.54	1509900	34.54	up	up	correct
MFG.US	Mizuho Financial Group Inc	20260317	7.88	7.91	7.8	7.8	2770400	7.8	down	down	correct
MFM.US	MFS Municipal Income Trust	20260317	5.41	5.42	5.4	5.42	40900	5.3961	up	up	correct
MG.US	Mistras Group Inc	20260317	14.68	15.06	14.54	14.68	168700	14.68
MGA.US	Magna International Inc	20260317	56.3	56.99	55.68	55.96	1397800	55.96	down	down	correct
MGF.US	MFS Government Markets Income Trust	20260317	2.96	2.97	2.96	2.97	20000	2.9511	up	up	correct
MGM.US	MGM Resorts International	20260317	36.4	37.69	36.285	36.86	3662669	36.86	up	up	correct
MGR.US	Affiliated Managers Group Inc	20260317	20.92	21.06	20.82	20.92	26398	20.5399
MGRB.US	MGRB	20260317	16.94	17.16	16.86	16.88	9700	16.5805	down	down	correct
MGRD.US	MGRD	20260317	15.1	15.21	15.1	15.21	9900	14.9419	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20260317	29.72	30.18	29.61	29.96	3437100	29.96	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20260317	11.68	11.71	11.62	11.63	276500	11.571	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20260317	6.89	6.9	6.87	6.9	29600	6.8315	up	up	correct
MHK.US	Mohawk Industries Inc	20260317	104.63	105.76	103.57	104.42	550710	104.42	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20260317	11.79	11.79	11.79	11.79	500	11.79
MHNC.US	Maiden Holdings North America Ltd	20260317	12.75	12.75	12.49	12.67	6900	12.67	down	up	incorrect
MIN.US	MFS Intermediate Income Trust	20260317	2.51	2.52	2.45	2.49	1819500	2.4709	down	up	incorrect
MIR.US	Mirion Technologies Inc	20260317	18.55	19.28	18.31	19.26	5573400	19.26	up	up	correct
MITT.US	PC	20260317	25	25.05	24.935	24.94	18841	24.94	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20260317	12.42	12.69	12.19	12.32	72500	12.2639	down	down	correct
MKC.US	V	20260317	57.15	58.13	57.11	57.11	5000	56.605	down	down	correct
MKL.US	Markel Corporation	20260317	1971.33	1982.4	1957	1966.73	46000	1966.73	down	up	incorrect
MLI.US	Mueller Industries Inc	20260317	111.49	112.14	110.01	110.85	466941	110.85	down	up	incorrect
MLM.US	Martin Marietta Materials Inc	20260317	590.07	597.06	580.73	582.5	497477	582.5	down	up	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20260317	15.86	16.005	15.86	15.89	11459	15.89	up	down	incorrect
MLR.US	Miller Industries Inc	20260317	43.56	44.315	43.29	43.67	60735	43.67	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20260317	15.16	15.17	15.06	15.1	38700	15.0328	down	down	correct
MMI.US	Marcus & Millichap Inc	20260317	26.14	26.36	25.55	25.61	328700	25.61	down	down	correct
MMM.US	3M Company	20260317	151.65	151.65	148	149.06	4412200	149.06	down	down	correct
MMS.US	Maximus Inc	20260317	72.25	73.36	71.88	72.09	376600	72.09	down	down	correct
MMT.US	MFS Multimarket Income Trust	20260317	4.57	4.58	4.53	4.53	92700	4.4977	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20260317	10.5	10.51	10.48	10.51	51800	10.3985	up	up	correct
MNSO.US	MINISO Group Holding Limited	20260317	17.36	17.715	17.36	17.51	481300	17.0993	up	up	correct
MO.US	Altria Group Inc	20260317	67.81	68.07	66.71	66.97	8339199	65.8663	down	up	incorrect
MOD.US	Modine Manufacturing Company	20260317	198.57	203.37	195.74	196.09	728053	196.09	down	up	incorrect
MOG.US	A	20260317	308.33	310.14	303.49	307.03	215447	307.03	down	up	incorrect
MOGU.US	MOGU Inc	20260317	2.31	2.32	2.15	2.32	4200	2.32	up	down	incorrect
MOH.US	Molina Healthcare Inc	20260317	148.69	149.06	143.51	143.96	1115800	143.96	down	down	correct
MOS.US	The Mosaic Company	20260317	27.73	29.325	27.52	28.83	12108710	28.83	up	up	correct
MOV.US	Movado Group Inc	20260317	23.68	24.03	23.345	23.44	96011	23.1068	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20260317	11.32	11.45	11.24	11.39	57300	11.3418	up	up	correct
MPC.US	Marathon Petroleum Corporation	20260317	230	234.5	228.85	233.26	2007900	233.26	up	up	correct
MPLX.US	MPLX LP	20260317	58.1	58.85	58.1	58.34	1030700	58.34	up	up	correct
MPV.US	Barings Participation Investors	20260317	18.76	19.1	18.76	19.04	8100	19.04	up	up	correct
MPW.US	Medical Properties Trust Inc	20260317	4.85	4.925	4.8	4.83	4737700	4.83	down	down	correct
MPX.US	Marine Products Corporation	20260317	7.25	7.25	7.11	7.14	17359	7.14	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20260317	11.36	11.38	11.32	11.33	361307	11.2731	down	down	correct
MRK.US	Merck & Co. Inc	20260317	115.78	116.8	114.38	115.87	7952200	115.87	up	up	correct
MS.US	PL	20260317	20.6532	20.77	20.6532	20.72	18250	20.4064	up	up	correct
MSA.US	MSA Safety Incorporated	20260317	177.36	179.49	176.55	176.61	175300	176.61	down	down	correct
MSB.US	Mesabi Trust	20260317	31.69	32.53	30.5	31.7	38100	31.4148	up	up	correct
MSC.US	Studio City International Holdings Limited	20260317	3.03	3.03	3.03	3.03	527	3.03
MSCI.US	MSCI Inc	20260317	560	565.86	557.25	560.41	402800	560.41	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20260317	7.66	7.66	7.63	7.64	61600	7.4896	down	down	correct
MSI.US	Motorola Solutions Inc	20260317	471.46	473.12	466.62	469.09	790800	467.8538	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20260317	89.96	90.84	87.64	90.06	424100	89.1962	up	up	correct
MT.US	ArcelorMittal	20260317	52.84	52.88	51.81	52.16	1178500	52.16	down	down	correct
MTB.US	M&T Bank Corporation	20260317	200.88	202.23	199.15	200.12	1091700	200.12	down	down	correct
MTD.US	Mettler	20260317	1215.59	1238.25	1199.172	1206.72	124623	1206.72	down	down	correct
MTDR.US	Matador Resources Company	20260317	57	58.32	56.82	57.62	1398500	57.62	up	up	correct
MTG.US	MGIC Investment Corporation	20260317	26.41	26.46	26.14	26.15	1625300	26.15	down	down	correct
MTH.US	Meritage Homes Corporation	20260317	64.35	64.525	63.44	64.18	842456	64.18	down	down	correct
MTN.US	Vail Resorts Inc	20260317	138.55	144.46	137.6	144.39	1445630	141.9627	up	up	correct
MTR.US	Mesa Royalty Trust	20260317	5.15	5.28	5.08	5.08	3300	5.0322	down	up	incorrect
MTRN.US	Materion Corporation	20260317	144.31	146.735	142.53	144.47	294453	144.47	up	down	incorrect
MTW.US	The Manitowoc Company Inc	20260317	12.4	12.5	12.1	12.18	197400	12.18	down	down	correct
MTX.US	Minerals Technologies Inc	20260317	69.83	70.66	69.28	70.15	223600	70.15	up	up	correct
MTZ.US	MasTec Inc	20260317	300.66	304.97	296.725	304.67	873894	304.67	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20260317	10.86	10.87	10.77	10.82	56100	10.7635	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20260317	10.77	10.8	10.73	10.74	210700	10.6862	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20260317	16.91	16.99	16.8	16.84	3124800	16.6112	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20260317	12.4	12.41	12.3	12.31	135800	12.2548	down	down	correct
MUR.US	Murphy Oil Corporation	20260317	36.06	37.33	36.06	36.79	4418600	36.79	up	up	correct
MUSA.US	Murphy USA Inc	20260317	457.63	463.36	453.5049	458.5	208015	458.5	up	up	correct
MUX.US	McEwen Mining Inc	20260317	22.77	23.29	22.11	22.51	686355	22.51	down	down	correct
MVO.US	MV Oil Trust	20260317	2.4	2.45	2.31	2.39	263900	2.2642	down	down	correct
MWA.US	Mueller Water Products Inc	20260317	27.8	27.91	27.31	27.66	867600	27.66	down	up	incorrect
MX.US	Magnachip Semiconductor Corporation	20260317	2.95	3.12	2.92	2.92	491300	2.92	down	up	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20260317	12.61	12.69	12.61	12.68	3000	12.68	up	down	incorrect
MXF.US	The Mexico Fund Inc	20260317	20.57	20.89	20.38	20.48	35300	20.1498	down	up	incorrect
MXL.US	MaxLinear Inc	20260317	17.46	17.536	16.72	16.81	1229343	16.81	down	up	incorrect
MYE.US	Myers Industries Inc	20260317	21.02	21.3	20.8	21.16	248840	21.16	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20260317	10.9	10.93	10.87	10.88	146100	10.8252	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20260317	9.93	9.95	9.91	9.94	87900	9.889	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20260317	11.92	11.94	11.9	11.93	355800	11.855	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20260317	11.97	11.97	11.94	11.95	272400	11.8789	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20260317	11.45	11.47	11.35	11.46	27000	11.3882	up	up	correct
NAT.US	Nordic American Tankers Limited	20260317	5.27	5.31	5.16	5.25	3380800	5.25	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20260317	12.45	12.64	12.45	12.61	27100	12.5454	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20260317	15.6	15.67	15.56	15.64	33400	15.5451	up	up	correct
NBHC.US	National Bank Holdings Corporation	20260317	39.52	39.89	38.59	38.65	769900	38.65	down	down	correct
NBR.US	Nabors Industries Ltd	20260317	77.12	80.98	77	79.85	333824	79.85	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20260317	13.18	13.32	13.13	13.18	130900	13.0686
NC.US	NACCO Industries Inc	20260317	52.17	52.17	50.24	51.13	13100	51.13	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20260317	9.45	9.51	9.35	9.49	53700	9.46	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20260317	20.37	20.75	20.11	20.27	17461000	20.27	down	up	incorrect
NCV.US	PA	20260317	20.965	21.06	20.95	21.05	9407	20.6957	up	down	incorrect
NCZ.US	PA	20260317	20.43	20.575	20.43	20.575	1920	20.2268	up	down	incorrect
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20260317	10.35	10.41	10.25	10.34	122200	10.278	down	up	incorrect
NE.US	Noble Corporation	20260317	46.5	48.41	46.38	47.64	2266738	47.64	up	up	correct
NEA.US	Nuveen AMT	20260317	11.6	11.63	11.58	11.59	525000	11.5219	down	down	correct
NEM.US	Newmont Corporation	20260317	111.22	112.57	109.71	111.04	7073843	111.04	down	down	correct
NET.US	Cloudflare Inc	20260317	206.42	214.8	206	211.52	2954275	211.52	up	up	correct
NEU.US	NewMarket Corporation	20260317	607.78	630.19	606.48	620.96	128700	620.96	up	up	correct
NEXA.US	Nexa Resources S.A	20260317	11.12	11.225	10.82	11.16	440393	11.16	up	up	correct
NFG.US	National Fuel Gas Company	20260317	95.1	95.1	93.27	93.45	684300	92.9237	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20260317	12.53	12.63	12.53	12.57	170500	12.57	up	up	correct
NGG.US	National Grid plc	20260317	91.22	91.36	90.35	90.42	1671800	90.42	down	down	correct
NGL.US	PC	20260317	25.4897	25.4897	25.3	25.4897	839	24.7967
NGS.US	Natural Gas Services Group Inc	20260317	35	38.42	32.5	36.81	334500	36.81	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20260317	25.71	26.12	25.56	25.86	169148	25.86	up	up	correct
NGVT.US	Ingevity Corporation	20260317	65.67	69.08	65.67	67.86	407600	67.86	up	up	correct
NHI.US	National Health Investors Inc	20260317	85.45	86.93	84.02	85.71	477000	84.7532	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20260317	24.2	24.32	24.1	24.15	40600	24.15	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20260317	9.87	9.87	9.74	9.86	12600	9.8297	down	down	correct
NINE.US	Nine Energy Service Inc	20260317	0.012	0.012	0.012	0.012	0	0.012
NIO.US	NIO Inc	20260317	5.95	6.05	5.91	5.96	35215900	5.96	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20260317	11.72	12.14	11.16	11.23	1301700	11.23	down	down	correct
NJR.US	New Jersey Resources Corporation	20260317	55.1	55.175	54.14	54.23	465993	54.23	down	down	correct
NKE.US	NIKE Inc	20260317	55.45	55.68	55	55.12	9861400	55.12	down	down	correct
NKX.US	Nuveen California AMT	20260317	12.72	12.72	12.66	12.71	86000	12.6309	down	down	correct
NL.US	NL Industries Inc	20260317	5.87	5.91	5.71	5.71	45900	5.71	down	down	correct
NLY.US	PI	20260317	25.075	25.1	25.055	25.09	192245	25.09	up	up	correct
NMAI.US	Nuveen Multi	20260317	12.81	12.899	12.74	12.82	86200	12.7116	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20260317	10.66	10.7	10.65	10.67	97200	10.6014	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20260317	2.23	2.375	2.14	2.35	1038300	2.35	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20260317	9.93	9.96	9.88	9.94	36900	9.9048	up	up	correct
NMM.US	Navios Maritime Partners L.P	20260317	64.56	66.72	64.05	64.92	201742	64.92	up	up	correct
NMR.US	Nomura Holdings Inc	20260317	7.6	7.68	7.59	7.63	1819800	7.63	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20260317	11.91	11.94	11.88	11.94	17400	11.8744	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20260317	12.15	12.15	12.1	12.11	20600	12.0493	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20260317	10.39	10.43	10.37	10.39	333800	10.3242
NNI.US	Nelnet Inc	20260317	129.67	131.18	127.7	128.04	205554	128.04	down	up	incorrect
NNN.US	National Retail Properties Inc	20260317	45.03	45.56	45	45.07	1088100	44.4486	up	down	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20260317	8.78	8.82	8.48	8.62	21400	8.59	down	up	incorrect
NOA.US	North American Construction Group Ltd	20260317	13.31	13.31	13.03	13.17	236500	13.0897	down	up	incorrect
NOAH.US	Noah Holdings Limited	20260317	11.43	11.75	11.43	11.67	132100	11.67	up	up	correct
NOC.US	Northrop Grumman Corporation	20260317	734.44	736.87	720.8	724.03	764400	724.03	down	down	correct
NOK.US	Nokia Corporation	20260317	8.46	8.6999	8.37	8.55	49725008	8.5225	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20260317	10.84	10.92	10.84	10.9	1100	10.84	up	up	correct
NOMD.US	Nomad Foods Limited	20260317	9.85	10.083	9.83	10	1659300	10	up	up	correct
NOV.US	NOV Inc	20260317	18.46	18.86	18.36	18.66	4973100	18.66	up	up	correct
NOW.US	ServiceNow Inc	20260317	115.4	118.99	114.2	116.72	13368490	116.72	up	up	correct
NP.US	Neenah Inc	20260317	22	24.304	22	23.46	724000	23.46	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20260317	10.21	10.22	10.16	10.21	88300	10.1143
NPK.US	National Presto Industries Inc	20260317	139.4	141.7	134.485	134.76	118527	134.76	down	down	correct
NPO.US	EnPro Industries Inc	20260317	248.49	254.11	246.205	253.79	139388	253.79	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20260317	11.47	11.49	11.47	11.48	24300	11.4157	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20260317	11.85	11.89	11.83	11.89	91700	11.8134	up	up	correct
NREF.US	PA	20260317	24.25	24.2677	23.9	24.11	3439	23.5624	down	down	correct
NRG.US	NRG Energy Inc	20260317	153.82	155.81	152.62	154.75	1829300	154.2775	up	down	incorrect
NRK.US	Nuveen New York AMT	20260317	10.38	10.42	10.36	10.39	147000	10.3217	up	down	incorrect
NRP.US	Natural Resource Partners L.P	20260317	116.61	119.95	116.61	118.27	42900	118.27	up	down	incorrect
NRT.US	North European Oil Royalty Trust	20260317	8.55	8.9113	8.51	8.75	75425	8.75	up	down	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20260317	23.24	23.38	23.15	23.2	19700	22.8684	down	up	incorrect
NSA.US	PA	20260317	22.5	22.65	22.27	22.5	480811	22.5
NSC.US	Norfolk Southern Corporation	20260317	293.49	293.85	289.335	291.32	601750	291.32	down	down	correct
NSP.US	Insperity Inc	20260317	21.91	24.51	21.91	23.51	1597300	23.51	up	down	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20260317	51.1	51.21	50.64	50.67	155389	50.67	down	up	incorrect
NTR.US	Nutrien Ltd	20260317	78.4	79.78	78.02	79.55	3509700	78.9784	up	up	correct
NTST.US	NETSTREIT Corp	20260317	20.15	20.275	20.02	20.12	1646591	20.12	down	down	correct
NTZ.US	Natuzzi S.p.A	20260317	3.12	3.22	3.05	3.22	29400	3.22	up	up	correct
NUE.US	Nucor Corporation	20260317	162.91	164.43	161.85	162.08	918300	161.5291	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20260317	7.31	7.45	7.25	7.27	440900	7.27	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20260317	9.19	9.21	9.18	9.21	256000	9.177	up	up	correct
NUVB.US	WS	20260317	4.52	4.6	4.34	4.4	3329842	4.4	down	down	correct
NUW.US	Nuveen AMT	20260317	14.39	14.49	14.36	14.39	13600	14.3414
NVG.US	Nuveen AMT	20260317	12.7	12.72	12.64	12.65	465900	12.5718	down	down	correct
NVGS.US	Navigator Holdings Ltd	20260317	18.59	18.7	18.36	18.52	342300	18.4487	down	down	correct
NVR.US	NVR Inc	20260317	6601.02	6659.3599	6544.1401	6596.75	19200	6596.75	down	down	correct
NVS.US	Novartis AG	20260317	155.64	155.79	154.38	154.85	2220500	154.85	down	down	correct
NVST.US	Envista Holdings Corporation	20260317	25.31	26.09	25.25	26.05	2600900	26.05	up	up	correct
NVT.US	nVent Electric plc	20260317	114.02	114.86	112.42	114.71	1510100	114.5413	up	up	correct
NWG.US	NatWest Group plc	20260317	15.66	15.745	15.45	15.53	5681304	14.8905	down	down	correct
NWN.US	Northwest Natural Holding Company	20260317	53.56	53.56	52.27	52.4	231400	51.9137	down	up	incorrect
NX.US	Quanex Building Products Corporation	20260317	17.48	17.79	17.2	17.67	636200	17.67	up	down	incorrect
NXDT.US	P	20260317	13.28	13.53	13.28	13.48	1572	13.48	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20260317	12.3357	12.36	12.31	12.31	89708	12.2324	down	down	correct
NXP.US	Nuveen Select Tax	20260317	14.45	14.45	14.33	14.38	63900	14.3257	down	up	incorrect
NXRT.US	NexPoint Residential Trust Inc	20260317	26.24	26.3	25.78	26.01	196900	26.01	down	down	correct
NYC.US	New York City REIT Inc	20260317	8.41	8.41	8.41	8.41	383	8.41
NYT.US	The New York Times Company	20260317	80.12	80.94	79.71	80.23	1163500	80.0096	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20260317	12.6	12.62	12.57	12.61	329000	12.5301	up	up	correct
O.US	Realty Income Corporation	20260317	65.03	65.31	64.06	64.09	6457800	63.5328	down	down	correct
OAK.US	PB	20260317	21.095	21.24	20.95	21.05	8739	21.05	down	down	correct
OC.US	Owens Corning	20260317	109.14	110.1	107.25	108.95	1543700	108.95	down	down	correct
ODC.US	Oil	20260317	62.15	63.55	61.062	61.57	66235	61.57	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20260317	4.69	4.885	4.652	4.72	838800	4.72	up	up	correct
OFG.US	OFG Bancorp	20260317	39.73	39.73	38.89	39.02	255300	38.6774	down	up	incorrect
OGE.US	OGE Energy Corp	20260317	48.67	48.74	48.13	48.2	1052500	47.7786	down	down	correct
OGN.US	Organon & Co	20260317	6.4	6.53	6.32	6.39	2774600	6.39	down	down	correct
OGS.US	ONE Gas Inc	20260317	87.88	87.9	86.515	86.89	696802	86.89	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20260317	47.84	48	47.19	47.3	2253300	47.3	down	down	correct
OI.US	O	20260317	10.57	10.71	10.37	10.71	3472600	10.71	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20260317	6.1	6.12	6.08	6.12	81200	6.0912	up	up	correct
OII.US	Oceaneering International Inc	20260317	34.08	34.98	34.08	34.55	1048400	34.55	up	up	correct
OIS.US	Oil States International Inc	20260317	12.1	12.44	12.06	12.26	1229400	12.26	up	up	correct
OKE.US	ONEOK Inc	20260317	86.45	87.39	86.28	86.56	3275800	86.56	up	up	correct
OLN.US	Olin Corporation	20260317	24.56	26.26	24.56	25.78	2823400	25.78	up	up	correct
OLP.US	One Liberty Properties Inc	20260317	23.13	23.51	22.86	23.07	110200	22.6015	down	down	correct
OMC.US	Omnicom Group Inc	20260317	78.89	80.73	78.31	78.39	4819700	78.39	down	down	correct
OMF.US	OneMain Holdings Inc	20260317	49.26	51.02	49.04	50.42	2161709	50.42	up	up	correct
ONON.US	On Holding AG	20260317	39.67	40.56	39.65	39.79	4082059	39.79	up	up	correct
ONTF.US	ON24 Inc	20260317	8.05	8.07	8.05	8.06	517305	8.06	up	up	correct
ONTO.US	Onto Innovation Inc	20260317	197.56	201.31	193.7	196.61	683200	196.61	down	down	correct
OOMA.US	Ooma Inc	20260317	14	14.37	13.91	14.17	266129	14.17	up	up	correct
OPFI.US	WS	20260317	8.35	8.62	8.35	8.59	464425	8.59	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20260317	84.66	85.005	83.5	84.46	19812	84.46	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20260317	40.48	41.08	39.4	39.75	948900	39.688	down	down	correct
ORA.US	Ormat Technologies Inc	20260317	110.37	110.46	107.92	108	603700	108	down	down	correct
ORC.US	Orchid Island Capital Inc	20260317	7.34	7.37	7.22	7.24	6316500	7.0131	down	down	correct
ORCL.US	Oracle Corporation	20260317	155.44	158.92	153.5	154.69	23929500	154.1516	down	down	correct
ORI.US	Old Republic International Corporation	20260317	40.68	40.99	40.12	40.19	1330000	40.19	down	down	correct
ORN.US	Orion Group Holdings Inc	20260317	10.27	10.42	10.11	10.24	414800	10.24	down	down	correct
OSCR.US	Oscar Health Inc	20260317	13.39	13.72	13.295	13.51	3535148	13.51	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20260317	5.29	5.31	5.07	5.08	524100	5.08	down	down	correct
OSK.US	Oshkosh Corporation	20260317	148.73	151.0775	146.04	148.27	457329	148.27	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20260317	27.29	27.605	27.18	27.25	904614	27.25	down	down	correct
OVV.US	Ovintiv Inc	20260317	55.24	56.18	54.98	55.44	3532800	55.44	up	up	correct
OXM.US	Oxford Industries Inc	20260317	36.44	37.25	35.32	35.77	246200	35.2147	down	up	incorrect
OXY.US	Occidental Petroleum Corporation	20260317	57.5	58.26	57.292	57.73	13180490	57.73	up	down	incorrect
OZ.US	Belpointe PREP LLC Unit	20260317	54.81	56.2	54.75	55.28	24940	55.28	up	down	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20260317	230.78	236.955	230.78	232.33	92750	232.33	up	up	correct
PACK.US	Ranpak Holdings Corp	20260317	3.49	3.64	3.43	3.48	442478	3.48	down	down	correct
PAG.US	Penske Automotive Group Inc	20260317	145.7	146.52	144.15	145.24	238600	145.24	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20260317	9.74	9.95	9.68	9.73	3170700	9.5019	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20260317	12.15	12.29	12.14	12.28	15300	12.1735	up	up	correct
PAM.US	Pampa Energía S.A	20260317	81	84.5	80.81	84.29	255500	84.29	up	down	incorrect
PAR.US	PAR Technology Corporation	20260317	14.79	15.34	14.32	14.54	4220400	14.54	down	up	incorrect
PARR.US	Par Pacific Holdings Inc	20260317	54.43	55.18	52.24	52.94	1252100	52.94	down	up	incorrect
PATH.US	UiPath Inc	20260317	11.61	12.09	11.56	11.98	32634359	11.98	up	down	incorrect
PAY.US	Paymentus Holdings Inc	20260317	24.8	25.655	24.2	25.09	361900	25.09	up	down	incorrect
PAYC.US	Paycom Software Inc	20260317	124.08	127.08	123.64	125.87	1131600	125.87	up	down	incorrect
PB.US	Prosperity Bancshares Inc	20260317	65.46	66.03	64.22	64.56	818153	64.56	down	down	correct
PBA.US	Pembina Pipeline Corporation	20260317	44.84	44.85	43.96	44.08	1522700	44.08	down	down	correct
PBF.US	PBF Energy Inc	20260317	44.7	44.8	43.9	44.55	3367600	44.55	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20260317	61.33	63.12	61.21	62.3	498325	62.3	up	up	correct
PBI.US	Pitney Bowes Inc	20260317	10.47	10.57	10.335	10.37	2504148	10.37	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20260317	19.52	19.89	19.35	19.51	27263600	19.3963	down	down	correct
PBT.US	Permian Basin Royalty Trust	20260317	20.73	20.99	20.39	20.57	70600	20.5246	down	down	correct
PCF.US	High Income Securities Fund	20260317	5.48	5.51	5.46	5.46	120200	5.4041	down	down	correct
PCG.US	PG&E Corporation	20260317	18.68	18.75	18.32	18.36	26443800	18.3075	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20260317	50.397	50.397	50.397	50.397	100	49.9766
PCM.US	PCM Fund Inc	20260317	5.7	5.75	5.69	5.7	28000	5.6366
PCN.US	PIMCO Corporate & Income Strategy Fund	20260317	12.06	12.13	12.03	12.08	245800	11.9669	up	up	correct
PCOR.US	Procore Technologies Inc	20260317	57.62	60.21	57.62	59	2073587	59	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20260317	8.87	8.9	8.81	8.85	156300	8.8137	down	down	correct
PD.US	PagerDuty Inc	20260317	6.93	7.23	6.88	6.9	2746167	6.9	down	up	incorrect
PDI.US	PIMCO Dynamic Income Fund	20260317	17.6	17.71	17.6	17.65	2024500	17.4274	up	down	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20260317	6.75	6.89	6.7	6.84	1151300	6.84	up	down	incorrect
PDO.US	Pimco Dynamic Income Opportunities Fund	20260317	13.26	13.32	13.19	13.31	470100	13.1826	up	down	incorrect
PDS.US	Precision Drilling Corporation	20260317	93.86	95.82	93.86	94.61	123400	94.61	up	down	incorrect
PDT.US	John Hancock Premium Dividend Fund	20260317	13.37	13.39	13.31	13.36	71600	13.2772	down	down	correct
PEB.US	PG	20260317	20.05	20.1799	19.84	19.91	19973	19.512	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20260317	85.5	85.8	84.56	84.74	2239500	84.74	down	down	correct
PEN.US	Penumbra Inc	20260317	338.64	338.91	337.3975	338	398954	338	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20260317	26.57	26.94	26.53	26.8	56400	26.2788	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20260317	11.34	11.4	11.34	11.38	19700	11.2471	up	up	correct
PFE.US	Pfizer Inc	20260317	26.82	27.76	26.82	27.45	60097500	27.45	up	up	correct
PFGC.US	Performance Food Group Company	20260317	87.21	88.25	86.45	86.83	1231700	86.83	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20260317	17.14	17.2	17.14	17.16	30143	17.16	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20260317	8.04	8.11	8.04	8.1	233897	8.0185	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20260317	6.89	6.99	6.89	6.97	551400	6.8989	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20260317	9.16	9.25	9.16	9.21	18400	9.1003	up	up	correct
PFS.US	Provident Financial Services Inc	20260317	20.66	20.66	20.2	20.34	671143	20.34	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20260317	87.1	88.31	86.69	87.35	644000	87.35	up	up	correct
PG.US	The Procter & Gamble Company	20260317	153.01	153.46	151.2	151.48	6147700	150.3479	down	up	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20260317	8.59	8.76	8.59	8.63	45900	8.5632	up	down	incorrect
PGR.US	The Progressive Corporation	20260317	206.37	208.38	203.41	203.79	2831934	203.6846	down	up	incorrect
PGZ.US	Principal Real Estate Income Fund	20260317	9.97	10.06	9.96	10.06	32100	9.9582	up	up	correct
PH.US	Parker	20260317	903.2	906	881.95	893.31	764300	893.31	down	down	correct
PHG.US	Koninklijke Philips N.V	20260317	28.46	28.68	28.26	28.3	687800	28.3	down	down	correct
PHI.US	PLDT Inc	20260317	21.63	21.99	21.27	21.6	208000	20.8068	down	down	correct
PHK.US	PIMCO High Income Fund	20260317	4.61	4.68	4.61	4.66	583500	4.6119	up	up	correct
PHM.US	PulteGroup Inc	20260317	122.44	123.25	121.28	121.96	1285500	121.96	down	down	correct
PHR.US	Phreesia Inc	20260317	11.335	11.43	11.05	11.19	1698000	11.19	down	down	correct
PII.US	Polaris Inc	20260317	52.5	53.58	52.27	53.45	816900	53.45	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20260317	3.22	3.24	3.2	3.23	48600	3.1861	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20260317	19.38	19.61	19.25	19.26	218449	19.26	down	down	correct
PINS.US	Pinterest Inc	20260317	18.37	19.055	18.37	18.56	18831029	18.56	up	up	correct
PIPR.US	Piper Sandler Companies	20260317	295.49	303.52	295.49	298.53	1104008	74.6325	up	up	correct
PJT.US	PJT Partners Inc	20260317	132.38	135.39	129.44	131.76	589162	131.76	down	down	correct
PK.US	Park Hotels & Resorts Inc	20260317	10.64	10.84	10.43	10.49	2722596	10.2419	down	down	correct
PKE.US	Park Aerospace Corp	20260317	27.67	28.1968	27.46	28	233071	27.8762	up	up	correct
PKG.US	Packaging Corporation of America	20260317	217.44	217.68	215.03	215.97	817000	215.97	down	down	correct
PKX.US	POSCO	20260317	58.18	59.45	58.18	58.61	172300	58.61	up	down	incorrect
PLD.US	Prologis Inc	20260317	134.53	135.66	133.19	133.21	2518915	133.21	down	down	correct
PLNT.US	Planet Fitness Inc	20260317	75	76.5051	73.79	74.05	1356366	74.05	down	down	correct
PLOW.US	Douglas Dynamics Inc	20260317	41.36	41.54	40.56	41.25	221300	41.25	down	down	correct
PLTR.US	Palantir Technologies Inc	20260317	152.405	156.75	152.12	155.08	37118461	155.08	up	up	correct
PM.US	Philip Morris International Inc	20260317	176.15	176.8	172.52	172.83	3533300	171.3008	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20260317	7.64	7.66	7.62	7.64	124400	7.5997
PMM.US	Putnam Managed Municipal Income Trust	20260317	6.3	6.32	6.29	6.32	33900	6.2649	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20260317	10.54	10.58	10.54	10.56	19000	10.4809	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20260317	11.77	11.9	11.68	11.72	933900	11.3293	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20260317	203.85	205.91	202.8	203.92	2496300	202.3655	up	down	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20260317	7.01	7.02	6.96	6.98	40100	6.95	down	up	incorrect
PNR.US	Pentair plc	20260317	89.66	90.23	88.62	89.36	922400	89.0881	down	up	incorrect
PNW.US	Pinnacle West Capital Corporation	20260317	103.6	103.72	102.55	102.6	908197	102.6	down	down	correct
POR.US	Portland General Electric Company	20260317	54.09	54.22	53.38	53.5	1085500	52.9489	down	down	correct
POST.US	Post Holdings Inc	20260317	98.31	98.51	96.75	96.93	849400	96.93	down	down	correct
PPG.US	PPG Industries Inc	20260317	103.77	104.76	103.19	103.9	1685500	103.9	up	up	correct
PPL.US	PPL Corporation	20260317	38.97	39	38.38	38.43	6689857	38.43	down	down	correct
PPT.US	Putnam Premier Income Trust	20260317	3.52	3.55	3.52	3.53	85200	3.4782	up	up	correct
PRA.US	ProAssurance Corporation	20260317	24.56	24.61	24.51	24.56	563000	24.56
PRG.US	PROG Holdings Inc	20260317	28.67	29.63	28.67	29.06	513712	29.06	up	up	correct
PRGO.US	Perrigo Company plc	20260317	9.9	10.48	9.88	10.3	5164900	10.3	up	up	correct
PRI.US	Primerica Inc	20260317	251.9	255.8	250.45	252.66	195500	252.66	up	up	correct
PRLB.US	Proto Labs Inc	20260317	55.55	56.76	55.33	56.72	160500	56.72	up	up	correct
PRS.US	Prudential Financial Inc	20260317	23.6	23.7359	23.6	23.67	18020	23.3127	up	up	correct
PRT.US	PermRock Royalty Trust	20260317	3.22	3.354	3.2	3.21	48800	3.2066	down	down	correct
PRU.US	Prudential Financial Inc	20260317	94.56	95.87	94.24	94.49	2121284	94.49	down	down	correct
PSA.US	Public Storage	20260317	292.8	295.56	285.64	286.13	2266003	286.13	down	down	correct
PSEC.US	PA	20260317	17.25	17.7463	17.25	17.725	2961	17.4046	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20260317	19.64	19.72	19.59	19.67	33344	19.5445	up	down	incorrect
PSN.US	Parsons Corporation	20260317	53	54.3	52.95	54.18	1563057	54.18	up	down	incorrect
PSO.US	Pearson plc	20260317	13.25	13.38	13.25	13.27	937700	13.033	up	down	incorrect
PSTG.US	Pure Storage Inc	20260317	63.32	64.65	63.03	63.44	1816611	63.44	up	down	incorrect
PSTL.US	Postal Realty Trust Inc	20260317	19.56	19.89	19.41	19.7	163555	19.7	up	down	incorrect
PSX.US	Phillips 66	20260317	174.62	175.21	171.51	172.71	3685300	172.71	down	up	incorrect
PTA.US	Cohen & Steers Tax	20260317	19.16	19.23	19.12	19.15	89800	19.0159	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20260317	12.22	12.32	12.22	12.26	768100	12.1406	up	up	correct
PUK.US	Prudential plc	20260317	29.61	29.79	29.44	29.54	610000	29.1539	down	down	correct
PUMP.US	ProPetro Holding Corp	20260317	14.08	15.02	14.08	14.65	4391500	14.65	up	up	correct
PVH.US	PVH Corp	20260317	63.08	64.22	62.81	63.47	703900	63.47	up	up	correct
PVL.US	Permianville Royalty Trust	20260317	1.84	1.91	1.84	1.88	97600	1.8603	up	up	correct
PWR.US	Quanta Services Inc	20260317	571.51	578.4	558.47	571.64	796200	571.5277	up	up	correct
PYT.US	PPLUS Trust Series GSC	20260317	23.86	23.86	23.86	23.86	0	23.86
QGEN.US	QIAGEN N.V	20260317	40.9	41.56	40.85	41.54	1881800	41.54	up	up	correct
QSR.US	Restaurant Brands International Inc	20260317	74.76	75.57	74.59	75.05	4248400	74.3931	up	up	correct
QTWO.US	Q2 Holdings Inc	20260317	49.05	51.35	49.05	49.66	524315	49.66	up	up	correct
QVCC.US	QVCC	20260317	10.6	10.65	10.5	10.58	46900	10.58	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20260317	10.55	10.65	10.5	10.59	38700	10.59	up	up	correct
R.US	Ryder System Inc	20260317	193.09	196.26	191.4	193.11	231665	193.11	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20260317	12.76	12.852	12.76	12.81	92600	12.6944	up	up	correct
RACE.US	Ferrari N.V	20260317	337.98	340.91	336.15	336.48	554700	332.6423	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20260317	27.8	28.74	27.63	27.95	577800	27.95	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20260317	99.57	101.18	99.55	100.01	760100	100.01	up	up	correct
RBC.US	Regal Beloit Corporation	20260317	549.15	553.88	540.41	544.55	107800	544.55	down	down	correct
RBLX.US	Roblox Corporation	20260317	58.805	60.56	57.25	57.79	7339118	57.79	down	down	correct
RC.US	Ready Capital Corporation	20260317	1.67	1.73	1.62	1.63	2683600	1.6198	down	down	correct
RCB.US	Ready Capital Corporation	20260317	24.85	24.865	24.75	24.775	6100	24.3954	down	down	correct
RCI.US	Rogers Communications Inc	20260317	39.12	39.7	38.91	39.45	1004900	39.45	up	down	incorrect
RCL.US	Royal Caribbean Group	20260317	285.35	286.43	277.83	277.9	2000600	277.9	down	up	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20260317	5.72	5.72	5.6301	5.7	128802	5.6566	down	down	correct
RCUS.US	Arcus Biosciences Inc	20260317	22.52	23.16	22.315	22.59	598839	22.59	up	up	correct
RDN.US	Radian Group Inc	20260317	33.13	33.33	32.95	33.06	1423400	33.06	down	down	correct
RDW.US	Redwire Corp	20260317	9.58	10.31	9.54	10.13	18435800	10.13	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20260317	14.14	14.29	14.06	14.19	1499800	14.19	up	up	correct
RELX.US	RELX PLC	20260317	34.29	35.19	33.95	34.29	8221900	34.29
RERE.US	AiHuiShou International Co. Ltd.	20260317	5.665	5.71	5.4	5.43	1728200	5.3085	down	down	correct
RES.US	RPC Inc	20260317	6.63	6.87	6.59	6.86	1921700	6.86	up	up	correct
REX.US	REX American Resources Corporation	20260317	40.53	41.49	40.53	41.18	158500	41.18	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20260317	35.21	35.51	34.84	34.88	1987000	34.4149	down	up	incorrect
REZI.US	Resideo Technologies Inc	20260317	34.52	34.89	34.04	34.24	755500	34.24	down	up	incorrect
RF.US	Regions Financial Corporation	20260317	25.7	25.73	25.29	25.45	11108100	25.45	down	up	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20260317	11.43	11.5	11.42	11.42	37900	11.3403	down	down	correct
RFL.US	Rafael Holdings Inc	20260317	1.33	1.47	1.32	1.32	83600	1.32	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20260317	14.42	14.42	14.194	14.23	18000	14.1432	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20260317	12.9	12.9	12.78	12.82	48800	12.7415	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20260317	204.02	209	204.02	205.8	263500	205.8	up	down	incorrect
RGR.US	Sturm Ruger & Company Inc	20260317	39.21	40.05	38.67	38.77	301266	38.77	down	up	incorrect
RGS.US	Regis Corporation	20260317	24.01	24.95	24.01	24.48	16600	24.48	up	up	correct
RGT.US	Royce Global Value Trust Inc	20260317	13.82	13.84	13.67	13.67	18700	13.67	down	down	correct
RH.US	RH	20260317	133.42	136.94	133.05	136.25	898900	136.25	up	up	correct
RHI.US	Robert Half International Inc	20260317	22	22.95	22	22.68	2573700	22.68	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20260317	92.54	94.04	91.75	91.95	431000	90.7397	down	down	correct
RIG.US	Transocean Ltd	20260317	6.25	6.67	6.25	6.58	53684600	6.58	up	up	correct
RIO.US	Rio Tinto Group	20260317	90.75	91.02	89.64	89.8	2137200	89.8	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20260317	11.4	11.4	11.33	11.34	87300	11.2112	down	down	correct
RJF.US	Raymond James Financial Inc	20260317	145.44	146.26	142.69	144.51	1418000	143.971	down	down	correct
RKT.US	Rocket Companies Inc	20260317	14.9	15.19	14.805	14.84	17612301	14.84	down	down	correct
RL.US	Ralph Lauren Corporation	20260317	343.99	351.88	341.38	349.21	769300	348.2544	up	up	correct
RLI.US	RLI Corp	20260317	61.93	62.41	61.21	61.22	492200	61.22	down	down	correct
RLJ.US	RLJ Lodging Trust	20260317	7.67	7.7	7.57	7.6	2342700	7.4484	down	down	correct
RLX.US	RLX Technology Inc	20260317	2.3	2.4	2.295	2.36	4336558	2.36	up	down	incorrect
RM.US	Regional Management Corp	20260317	31.42	31.73	31.13	31.47	36400	31.47	up	down	incorrect
RMD.US	ResMed Inc	20260317	233.65	235.17	232	233.5	928000	233.5	down	up	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20260317	15.95	15.95	15.35	15.53	5300	15.4414	down	up	incorrect
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20260317	14.57	14.57	14.41	14.46	26200	14.3751	down	up	incorrect
RMT.US	Royce Micro	20260317	11.49	11.63	11.38	11.55	172100	11.55	up	up	correct
RNG.US	RingCentral Inc	20260317	37.71	38.65	37.64	37.95	1547400	37.95	up	up	correct
RNGR.US	Ranger Energy Services Inc	20260317	17	17.43	16.97	17.18	340700	17.1198	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20260317	20.77	20.94	20.71	20.83	63500	20.6938	up	down	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20260317	298.44	301.98	294.41	295.51	291100	295.51	down	up	incorrect
ROG.US	Rogers Corporation	20260317	102.45	104.06	98.86	101.01	273700	101.01	down	up	incorrect
ROK.US	Rockwell Automation Inc	20260317	366.82	368.61	347.68	357.39	1562967	357.39	down	down	correct
ROL.US	Rollins Inc	20260317	55.4	55.98	55.17	55.84	2032400	55.84	up	up	correct
ROP.US	Roper Technologies Inc	20260317	353.55	360	350.52	352.89	845700	351.9984	down	down	correct
RPM.US	RPM International Inc	20260317	101.58	101.86	100.89	101.22	787900	100.7028	down	down	correct
RPT.US	RPT Realty	20260317	14.04	14.04	13.84	13.95	22400	13.95	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20260317	12.65	12.78	12.65	12.69	286800	12.6011	up	up	correct
RRC.US	Range Resources Corporation	20260317	43.96	44.3	43.24	43.36	2748769	43.36	down	down	correct
RRX.US	Regal Beloit Corporation	20260317	189.51	193.32	188.88	190.4	960700	190.026	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20260317	299.73	302.54	297.67	299.04	281195	299.04	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20260317	14.84	14.84	14.575	14.785	26600	14.6471	down	down	correct
RSG.US	Republic Services Inc	20260317	225.1	226.81	224.29	224.77	967000	224.1333	down	down	correct
RSI.US	Rush Street Interactive Inc	20260317	20.36	20.63	20.21	20.53	1697400	20.53	up	up	correct
RSKD.US	Riskified Ltd.	20260317	4.27	4.4	4.26	4.3	721600	4.3	up	up	correct
RTX.US	Raytheon Technologies Corporation	20260317	205.81	206.67	200.7133	203.33	3990778	203.33	down	down	correct
RVI.US	Retail Value Inc	20260317	22.8	23.25	22.21	23.14	271600	23.14	up	up	correct
RVLV.US	Revolve Group Inc	20260317	23.06	23.61	22.93	23.19	511511	23.19	up	up	correct
RVT.US	Royce Value Trust Inc	20260317	16.85	17	16.75	16.85	160900	16.85
RWT.US	Redwood Trust Inc	20260317	5.87	5.96	5.85	5.88	1299700	5.6872	up	up	correct
RY.US	Royal Bank of Canada	20260317	164.8	165.41	164.09	164.22	1988400	163.1094	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20260317	11.47	11.85	11.47	11.75	968700	11.75	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20260317	36.59	37.31	35.925	35.98	1431510	35.98	down	down	correct
RYI.US	Ryerson Holding Corporation	20260317	21.605	21.76	21	21.36	457560	21.36	down	down	correct
RYN.US	Rayonier Inc	20260317	20.26	20.46	20.14	20.37	3654600	20.37	up	up	correct
S.US	SentinelOne Inc.	20260317	14.42	14.86	14.25	14.49	7508600	14.49	up	up	correct
SA.US	Seabridge Gold Inc	20260317	31.49	31.94	30.66	30.85	991500	30.85	down	down	correct
SACH.US	PA	20260317	16.92	16.92	16.1	16.6	11650	16.6	down	down	correct
SAFE.US	Safehold Inc	20260317	14.94	15.1	14.795	14.83	313201	14.6373	down	up	incorrect
SAH.US	Sonic Automotive Inc	20260317	61.31	62.01	59.72	60.5	375500	60.5	down	up	incorrect
SAIC.US	Science Applications International Corporation	20260317	93.71	95.38	91.46	94.58	1027200	94.2118	up	down	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20260317	15.01	15.69	14.595	14.71	3959800	14.71	down	up	incorrect
SAM.US	The Boston Beer Company Inc	20260317	227.05	230.67	226.01	230.4	136700	230.4	up	up	correct
SAN.US	Banco Santander S.A	20260317	11.07	11.16	10.93	11	8167400	11	down	down	correct
SAP.US	SAP SE	20260317	190.43	192.94	189.23	190.12	1793700	190.12	down	down	correct
SAR.US	Saratoga Investment Corp	20260317	21.98	22.68	21.98	22.48	107200	22.231	up	up	correct
SB.US	Safe Bulkers Inc	20260317	6.13	6.17	6.045	6.09	584270	6.09	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20260317	14.26	14.32	14.02	14.1	1543400	14.1	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20260317	7.84	7.92	7.82	7.84	17300	7.7553
SBR.US	Sabine Royalty Trust	20260317	76.5	77	74.76	75.3	42500	74.9681	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20260317	28.44	29.13	28.32	28.76	2314000	28.6024	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20260317	13.54	13.65	13.21	13.36	7089000	13.0029	down	down	correct
SCCO.US	Southern Copper Corporation	20260317	176.24	179.95	174.02	177.02	1139000	177.02	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20260317	15.26	15.54	15.26	15.33	37100	15.0853	up	down	incorrect
SCE.US	PL	20260317	18.33	18.5	18.33	18.5	18924	18.5	up	down	incorrect
SCHW.US	The Charles Schwab Corporation	20260317	94.27	95.39	93.77	93.93	5972100	93.93	down	up	incorrect
SCI.US	Service Corporation International	20260317	79.81	80.15	79.1	79.37	1064800	79.37	down	down	correct
SCL.US	Stepan Company	20260317	47.43	47.78	46.65	46.85	182900	46.85	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20260317	8.8	9.24	8.75	9.14	329700	8.9203	up	up	correct
SD.US	SandRidge Energy Inc	20260317	16.48	17.15	16.44	16.87	405400	16.7508	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20260317	16.15	16.189	16	16.07	49600	15.9622	down	down	correct
SDRL.US	Seadrill Limited	20260317	43.81	45.39	43.53	45.12	1135900	45.12	up	up	correct
SE.US	Sea Limited	20260317	87.22	89.192	86.26	87.59	3682300	87.59	up	up	correct
SEE.US	Sealed Air Corporation	20260317	41.88	41.89	41.8	41.81	2086807	41.81	down	down	correct
SEM.US	Select Medical Holdings Corporation	20260317	16.27	16.27	16.25	16.26	2849079	16.26	down	down	correct
SEMR.US	SEMrush Holdings Inc	20260317	11.92	11.93	11.92	11.93	577319	11.93	up	up	correct
SF.US	Stifel Financial Corp	20260317	70.8	72.04	70.8	71.15	1230032	71.15	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20260317	20.07	20.08	19.87	19.97	9000	19.6372	down	down	correct
SFL.US	SFL Corporation Ltd	20260317	10.1	10.22	10.04	10.13	2165100	10.13	up	up	correct
SG.US	Sweetgreen Inc.	20260317	5.8	6.025	5.645	5.68	3281846	5.68	down	down	correct
SGU.US	Star Group L.P	20260317	12.5	12.9	12.5	12.74	39200	12.5445	up	up	correct
SHAK.US	Shake Shack Inc	20260317	91.01	93.2	90.3	90.5	1179216	90.5	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20260317	61.28	61.91	60.92	61.2	274300	61.2	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20260317	9.21	9.3	9.08	9.09	1445400	8.999	down	up	incorrect
SHOP.US	Shopify Inc	20260317	127.36	132.94	126.938	127.8	4998400	127.8	up	down	incorrect
SHW.US	The Sherwin	20260317	325	325	320.14	320.7	1497900	320.7	down	up	incorrect
SI.US	Silvergate Capital Corporation	20260317	15.41	15.58	14.9	15.12	143802	15.12	down	up	incorrect
SID.US	Companhia Siderúrgica Nacional	20260317	1.2	1.27	1.18	1.2	8848800	1.2
SIG.US	Signet Jewelers Limited	20260317	84.77	87.03	83.46	84.96	979200	84.6297	up	up	correct
SII.US	Sprott Inc	20260317	146.97	152.3	146.97	150.06	127400	150.06	up	up	correct
SITC.US	SITE Centers Corp	20260317	5.77	5.82	5.695	5.77	1725287	5.77
SITE.US	SiteOne Landscape Supply Inc	20260317	130.77	131.81	129.62	131.04	384000	131.04	up	up	correct
SJM.US	The J. M. Smucker Company	20260317	105.85	106.09	102.52	102.64	1954601	102.64	down	up	incorrect
SJT.US	San Juan Basin Royalty Trust	20260317	4.9	5	4.86	4.91	112600	4.91	up	up	correct
SKIL.US	Skillsoft Corp	20260317	3.71	3.98	3.5609	3.68	65552	3.68	down	down	correct
SKM.US	SK Telecom Co.Ltd	20260317	29.87	30.17	29.57	29.77	1169000	29.77	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20260317	35.97	36.11	35.54	35.56	475900	35.2571	down	down	correct
SKY.US	Skyline Champion Corporation	20260317	79.8	80.111	77.8625	78.3	375339	78.3	down	down	correct
SLB.US	Schlumberger Limited	20260317	45.5	46.64	44.94	46.13	14766200	46.13	up	up	correct
SLF.US	Sun Life Financial Inc	20260317	64.27	64.5	63.87	63.97	471800	63.97	down	down	correct
SLG.US	SL Green Realty Corp	20260317	37.42	38.75	37.32	38.16	878800	37.5027	up	up	correct
SLQT.US	SelectQuote Inc	20260317	0.67	0.68	0.64	0.64	1735470	0.64	down	down	correct
SM.US	SM Energy Company	20260317	26.81	27.44	26.7445	26.81	4590561	26.81
SMFG.US	Sumitomo Mitsui Financial Group Inc	20260317	19.69	19.74	19.53	19.59	1645000	19.59	down	down	correct
SMG.US	The Scotts Miracle	20260317	62.94	63.53	62.12	62.25	590800	62.25	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20260317	7.13	7.55	7.13	7.45	124804	7.45	up	up	correct
SMP.US	Standard Motor Products Inc	20260317	36.81	37.2	35.48	35.51	126300	35.51	down	down	correct
SMRT.US	SmartRent Inc	20260317	1.7	1.735	1.68	1.69	433874	1.69	down	down	correct
SMWB.US	Similarweb Ltd	20260317	2.75	2.895	2.74	2.8	386722	2.8	up	up	correct
SNA.US	Snap	20260317	371.86	372.43	361.94	367.4	292900	367.4	down	down	correct
SNAP.US	Snap Inc	20260317	4.72	4.815	4.63	4.65	28585400	4.65	down	down	correct
SNDR.US	Schneider National Inc	20260317	24.21	24.51	23.75	24.06	793600	24.06	down	down	correct
SNN.US	Smith & Nephew plc	20260317	33.35	33.48	33.23	33.37	313400	32.8716	up	up	correct
SNOW.US	Snowflake Inc.	20260317	175.34	178.48	174.13	174.6	4251682	174.6	down	down	correct
SNX.US	TD SYNNEX	20260317	155.72	156.69	152.09	154.72	470350	154.3572	down	down	correct
SO.US	The Southern Company	20260317	99.5	99.58	98.21	98.27	3704200	98.27	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20260317	21.74	21.78	21.68	21.68	11600	21.68	down	down	correct
SOJD.US	SOJD	20260317	20.3	20.37	20.16	20.17	116400	19.8652	down	down	correct
SOJE.US	SOJE	20260317	17.72	17.73	17.63	17.64	54500	17.3769	down	down	correct
SON.US	Sonoco Products Company	20260317	53.22	54.3	53.22	53.6	815200	53.6	up	up	correct
SONX.US	Sonendo Inc.	20260317	0.16	0.16	0.16	0.16	0	0.16
SONY.US	Sony Group Corporation	20260317	21.2	21.325	20.885	20.92	5743261	20.92	down	down	correct
SOR.US	Source Capital Inc	20260317	46.91	48.3099	46.6	46.97	4456	46.7601	up	up	correct
SOS.US	SOS Limited	20260317	1.43	1.477	1.35	1.39	95800	1.39	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20260317	91.198	91.198	91.198	91.198	100	91.198
SPB.US	Spectrum Brands Holdings Inc	20260317	74.94	75.915	73.97	75.36	423201	75.36	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20260317	2.5	2.695	2.475	2.65	2291900	2.65	up	up	correct
SPE.US	Special Opportunities Fund Inc	20260317	14.03	14.1	14.01	14.07	23600	13.9636	up	up	correct
SPG.US	Simon Property Group Inc	20260317	191.47	191.91	190.08	190.53	1380600	190.53	down	down	correct
SPGI.US	S&P Global Inc	20260317	431.17	435.97	429.08	432.94	1492737	432.94	up	up	correct
SPH.US	Suburban Propane Partners L.P	20260317	20.39	20.64	20.32	20.53	62400	20.53	up	up	correct
SPIR.US	Spire Corporation	20260317	10.59	11.08	10.59	10.84	388200	10.84	up	up	correct
SPNT.US	SiriusPoint Ltd	20260317	20.61	20.85	20.51	20.65	659100	20.65	up	up	correct
SPOT.US	Spotify Technology S.A	20260317	527.3	542	521.5	525.23	1272900	525.23	down	down	correct
SPXC.US	SPX Corporation	20260317	203.74	207.03	202.78	204.62	279100	204.62	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20260317	16.86	16.88	16.74	16.85	29700	16.85	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20260317	76.74	77.81	76.22	77.11	876100	77.11	up	up	correct
SQNS.US	Sequans Communications S.A	20260317	3.29	3.32	3.24	3.29	31800	3.29
SR.US	Spire Inc	20260317	92.81	93.06	91.35	91.87	348000	91.87	down	up	incorrect
SRE.US	Sempra	20260317	96.97	97	95.81	95.94	2949900	95.2758	down	up	incorrect
SREA.US	Sempra Energy	20260317	21.96	22.0999	21.92	21.97	25064	21.97	up	down	incorrect
SRG.US	Seritage Growth Properties	20260317	2.86	2.865	2.7936	2.8	126888	2.8	down	up	incorrect
SRI.US	Stoneridge Inc	20260317	5.75	5.9	5.525	5.63	282059	5.63	down	down	correct
SRL.US	Scully Royalty Ltd	20260317	8.25	8.25	7.91	7.97	25500	7.97	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20260317	44.25	44.7703	44.2243	44.7	60682	44.2548	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20260317	179.19	180.2625	176.27	177.8	206542	177.4986	down	down	correct
SSL.US	Sasol Limited	20260317	12.12	12.34	12.03	12.16	3056600	12.16	up	up	correct
SSTK.US	Shutterstock Inc	20260317	16.23	17.62	16.23	16.89	325977	16.89	up	up	correct
ST.US	Sensata Technologies Holding plc	20260317	34.45	35.12	34.17	34.59	1391465	34.59	up	up	correct
STAG.US	STAG Industrial Inc	20260317	38.6	38.91	38.4	38.62	1269700	38.2053	up	up	correct
STC.US	Stewart Information Services Corporation	20260317	64.84	65.6	64.51	65.04	182100	65.04	up	up	correct
STE.US	STERIS plc	20260317	221.31	223.02	219.24	220.13	613300	220.13	down	down	correct
STEM.US	Stem Inc	20260317	10.94	11.41	10.47	10.9	114500	10.9	down	down	correct
STG.US	Sunlands Technology Group	20260317	4.76	4.78	4.65	4.65	4900	4.65	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20260317	39.6	39.92	39.4	39.69	32800	39.69	up	up	correct
STLA.US	Stellantis N.V	20260317	6.79	6.92	6.7	6.71	29104600	6.71	down	down	correct
STM.US	STMicroelectronics N.V	20260317	34.2	34.23	33.51	33.79	7267100	33.6939	down	down	correct
STN.US	Stantec Inc	20260317	90.2	91.02	89.39	89.95	160800	89.763	down	down	correct
STNG.US	Scorpio Tankers Inc	20260317	68.37	68.5	66.18	66.3	1812100	66.3	down	down	correct
STT.US	State Street Corporation	20260317	122	123.41	121.13	121.56	2366500	120.7532	down	down	correct
STVN.US	Stevanato Group S.p.A.	20260317	15.16	15.74	15.16	15.4	286259	15.4	up	up	correct
STWD.US	Starwood Property Trust Inc	20260317	17.75	17.93	17.75	17.79	3251100	17.2984	up	up	correct
STZ.US	Constellation Brands Inc	20260317	152.48	153.22	151.3	151.66	915479	150.6547	down	down	correct
SU.US	Suncor Energy Inc	20260317	60.86	61.78	60.43	61.32	5425300	61.32	up	up	correct
SUI.US	Sun Communities Inc	20260317	135.81	136.68	135.17	135.27	526000	134.0695	down	down	correct
SUN.US	Sunoco LP	20260317	65	65.68	64.51	64.74	458161	64.74	down	down	correct
SUPV.US	Grupo Supervielle S.A	20260317	8.14	8.275	8.02	8.03	565500	8.03	down	down	correct
SUZ.US	Suzano S.A	20260317	10.27	10.37	10.11	10.12	4664502	10.12	down	down	correct
SWK.US	Stanley Black & Decker Inc	20260317	72.08	73.06	70.78	71.03	1467400	71.03	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20260317	88.96	88.96	87.2	87.37	450166	87.37	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20260317	6.05	6.07	6.02	6.05	25400	6.05
SXC.US	SunCoke Energy Inc	20260317	5.84	5.93	5.75	5.89	1832100	5.89	up	up	correct
SXI.US	Standex International Corporation	20260317	256.9	260.45	250.24	255.35	143000	255.35	down	down	correct
SXT.US	Sensient Technologies Corporation	20260317	88.79	89.6	88.17	89.15	256200	89.15	up	up	correct
SYF.US	Synchrony Financial	20260317	65.11	66.38	64.79	65.15	2930800	65.15	up	up	correct
SYK.US	Stryker Corporation	20260317	350.51	355.75	348.82	349.11	2519400	348.1679	down	down	correct
SYY.US	Sysco Corporation	20260317	84.93	85.3	84.15	84.29	2275000	83.6593	down	down	correct
T.US	PC	20260317	18.98	19.02	18.91	18.95	116600	18.6525	down	down	correct
TAC.US	TransAlta Corporation	20260317	12.47	12.66	12.4	12.55	1508600	12.55	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20260317	18.39	18.52	18.31	18.39	2838600	18.0896
TAL.US	TAL Education Group	20260317	11.18	11.46	11.06	11.45	4364500	11.45	up	up	correct
TALO.US	Talos Energy Inc	20260317	13.58	14.21	13.58	13.96	2074600	13.96	up	up	correct
TAP.US	Molson Coors Beverage Company	20260317	42.43	42.71	42.08	42.6	2666147	42.6	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20260317	21.98	22.05	21.98	22.01	33546	21.6761	up	up	correct
TBI.US	TrueBlue Inc	20260317	3.64	3.76	3.42	3.63	706400	3.63	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20260317	39.85	40.5	36.35	36.35	7800	36.35	down	down	correct
TD.US	The Toronto	20260317	96	96.57	95.87	96.03	1341400	95.2757	up	up	correct
TDC.US	Teradata Corporation	20260317	26.79	27.75	26.69	27.24	1920800	27.24	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20260317	11.21	11.33	11.1	11.1	16526	10.9958	down	down	correct
TDG.US	TransDigm Group Incorporated	20260317	1254.3101	1264.39	1224	1232.51	297200	1232.51	down	down	correct
TDOC.US	Teladoc Health Inc	20260317	5.44	5.68	5.43	5.61	5160797	5.61	up	up	correct
TDS.US	Telephone and Data Systems Inc	20260317	43.07	43.23	42.45	42.77	609900	42.77	down	down	correct
TDW.US	Tidewater Inc	20260317	75.22	77.02	74.8	76.14	648400	76.14	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20260317	648.05	649.9	630.42	643.06	309800	643.06	down	down	correct
TECK.US	Teck Resources Limited	20260317	50.15	50.4	49.36	49.96	2807400	49.96	down	down	correct
TEF.US	Telefónica S.A	20260317	4.01	4.147	4.01	4.11	565783	4.11	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20260317	6.37	6.42	6.36	6.36	92600	6.2646	down	down	correct
TEL.US	TE Connectivity Ltd	20260317	206	211.48	201.6	204.34	2037600	204.34	down	down	correct
TEN.US	Tenneco Inc	20260317	35.07	35.22	34.34	34.86	546100	34.86	down	down	correct
TEO.US	Telecom Argentina S.A	20260317	11.4	11.9578	11.29	11.48	341095	11.48	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20260317	29.63	30.3	29.49	30.09	9528800	30.09	up	up	correct
TEX.US	Terex Corporation	20260317	59.99	61	59.22	59.56	983948	59.56	down	down	correct
TFC.US	Truist Financial Corporation	20260317	45.15	45.21	44.46	44.59	9344865	44.59	down	down	correct
TFII.US	TFI International Inc	20260317	103.2	104.19	100.78	100.78	294900	100.3288	down	down	correct
TFSA.US	TFSA	20260317	10.58	12.66	10.58	12	7100	12	up	up	correct
TFX.US	Teleflex Incorporated	20260317	110.33	111.6	108.74	109	560000	109	down	down	correct
TG.US	Tredegar Corporation	20260317	8.25	8.34	8.03	8.09	153200	8.09	down	down	correct
TGNA.US	TEGNA Inc	20260317	20.49	20.68	20.37	20.38	1209400	20.38	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20260317	31.02	32.22	30.93	31.74	223500	31.74	up	up	correct
TGT.US	Target Corporation	20260317	117.51	118.46	116.16	116.76	4347200	116.76	down	down	correct
THC.US	Tenet Healthcare Corporation	20260317	220.51	222.1	206.41	211.64	1170800	211.64	down	down	correct
THG.US	The Hanover Insurance Group Inc	20260317	175.05	177.89	173.37	173.77	266200	173.77	down	up	incorrect
THO.US	Thor Industries Inc	20260317	84.69	85	80.36	81.2	702300	80.6538	down	up	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20260317	17.99	18.11	17.96	17.96	147800	17.5975	down	up	incorrect
THR.US	Thermon Group Holdings Inc	20260317	48.45	49.48	47.77	49.47	437700	49.47	up	down	incorrect
THW.US	Tekla World Healthcare Fund	20260317	12.38	12.54	12.35	12.46	94300	12.2228	up	down	incorrect
TISI.US	Team Inc	20260317	13.31	13.79	13.31	13.78	5194	13.78	up	up	correct
TJX.US	The TJX Companies Inc	20260317	156.6	156.769	154.39	155.38	3861650	155.38	down	down	correct
TK.US	Teekay Corporation	20260317	11.42	11.42	11.13	11.28	638100	11.28	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20260317	6.25	6.27	6.2	6.24	1176800	6.24	down	up	incorrect
TKR.US	The Timken Company	20260317	99.55	100.61	97.01	98.59	642800	98.59	down	up	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20260317	18.03	18.38	18.01	18.24	822600	18.24	up	down	incorrect
TLYS.US	Tilly's Inc	20260317	2.72	2.93	2.51	2.89	904700	2.89	up	down	incorrect
TM.US	Toyota Motor Corporation	20260317	214.82	215.69	212.27	213.07	480500	213.07	down	down	correct
TME.US	Tencent Music Entertainment Group	20260317	12.81	13	11.33	11.37	65406800	11.0731	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20260317	60.37	60.74	59.56	60.15	855600	60.15	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20260317	475.52	480.99	471.43	472.71	2794900	472.71	down	down	correct
TNC.US	Tennant Company	20260317	62.51	64.89	62.51	64.19	384510	64.19	up	up	correct
TNET.US	TriNet Group Inc	20260317	37.55	38.95	37.53	37.64	449400	37.3404	up	up	correct
TNK.US	Teekay Tankers Ltd	20260317	66.25	66.9	63.62	63.92	405268	63.92	down	down	correct
TNL.US	Travel + Leisure Co	20260317	69.83	70.99	69.465	70.46	566180	69.8591	up	up	correct
TOL.US	Toll Brothers Inc	20260317	143.44	144	141.25	141.52	750703	141.2576	down	down	correct
TOST.US	Toast Inc.	20260317	28.32	29.11	28.06	28.39	7974529	28.39	up	up	correct
TPB.US	Turning Point Brands Inc	20260317	93.31	93.82	91.59	92.67	394000	92.5832	down	down	correct
TPC.US	Tutor Perini Corporation	20260317	72.28	73.09	70.3	71.44	502134	71.44	down	down	correct
TPH.US	Tri Pointe Homes Inc	20260317	46.37	46.41	46.33	46.39	2421118	46.39	up	up	correct
TPL.US	Texas Pacific Land Corporation	20260317	532.38	534	518.11	529.18	429200	529.18	down	down	correct
TPR.US	Tapestry Inc	20260317	143.13	144.41	142.715	143.16	1162667	143.16	up	up	correct
TPTA.US	TPTA	20260317	13.54	14.3827	13	13.6851	3517	13.6851	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20260317	5.03	5.32	4.98	5.29	1068600	5.29	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20260317	22.5	22.66	22.5	22.52	10820	22.3139	up	down	incorrect
TR.US	Tootsie Roll Industries Inc	20260317	42.4	42.78	40.89	42.27	127500	42.27	down	up	incorrect
TRC.US	Tejon Ranch Co	20260317	18.86	19.61	18.72	18.97	129500	18.97	up	down	incorrect
TREX.US	Trex Company Inc	20260317	38.49	38.83	37.63	38.08	1215106	38.08	down	down	correct
TRGP.US	Targa Resources Corp	20260317	241.31	243.56	240.58	240.84	899500	239.6365	down	down	correct
TRI.US	Thomson Reuters Corporation	20260317	96.57	98.73	95.15	95.52	1568700	95.52	down	down	correct
TRN.US	Trinity Industries Inc	20260317	29.69	30.51	29.69	30.5	699900	30.2271	up	down	incorrect
TRNO.US	Terreno Realty Corporation	20260317	63.43	64.09	63.22	63.47	564500	62.9358	up	down	incorrect
TROX.US	Tronox Holdings plc	20260317	6.8	7.85	6.8	7.84	5331300	7.84	up	down	incorrect
TRP.US	TC Energy Corporation	20260317	64.4	64.55	63.82	63.95	1206300	63.3086	down	up	incorrect
TRTX.US	TPG RE Finance Trust Inc	20260317	8.06	8.12	8.015	8.09	641400	7.8491	up	up	correct
TRU.US	TransUnion	20260317	71.78	74.43	70.8	73.66	2333524	73.66	up	up	correct
TRV.US	The Travelers Companies Inc	20260317	308.27	308.98	305.93	306.33	1271300	306.33	down	down	correct
TS.US	Tenaris S.A	20260317	54.77	56.15	54.66	55.78	2832300	55.78	up	up	correct
TSE.US	Trinseo S.A	20260317	0.49	0.55	0.48	0.51	19389100	0.51	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20260317	4.6	4.61	4.59	4.61	192000	4.5818	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20260317	17.75	18.28	17.69	18.24	969400	18.24	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20260317	340.6	346.76	338.4	345.98	11434600	345.98	up	up	correct
TSN.US	Tyson Foods Inc	20260317	62.4	62.77	61.7	62.07	2482900	62.07	down	down	correct
TSQ.US	Townsquare Media Inc	20260317	6	6.37	5.62	5.83	237100	5.6598	down	down	correct
TT.US	Trane Technologies plc	20260317	423.98	427.12	418.14	425.36	1432600	425.36	up	up	correct
TTC.US	The Toro Company	20260317	95.51	96.37	92.67	94.91	1258600	94.509	down	down	correct
TTE.US	TotalEnergies SE	20260317	85.17	86.1	85.06	86.04	2011600	85.175	up	up	correct
TTI.US	TETRA Technologies Inc	20260317	8.09	8.35	8.05	8.11	1915700	8.11	up	up	correct
TU.US	TELUS Corporation	20260317	13.44	13.5	13.38	13.44	5632100	13.44
TUYA.US	Tuya Inc	20260317	2.45	2.46	2.39	2.41	1038707	2.349	down	down	correct
TV.US	Grupo Televisa S.A.B	20260317	2.92	2.96	2.87	2.95	807900	2.95	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20260317	24.2	24.34	24.18	24.32	4570	24.32	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20260317	24.11	24.155	24.05	24.08	27798	23.9408	down	down	correct
TWI.US	Titan International Inc	20260317	7.5	7.55	7.055	7.18	1110709	7.18	down	down	correct
TWLO.US	Twilio Inc	20260317	126.04	130.16	125.615	126.88	1093409	126.88	up	up	correct
TWN.US	The Taiwan Fund Inc	20260317	63.11	64	62.88	63.7	15700	63.7	up	up	correct
TWO.US	Two Harbors Investment Corp	20260317	9.01	9.16	8.9	9.14	3169400	8.8652	up	up	correct
TX.US	Ternium S.A	20260317	38.36	38.62	38	38.07	148800	38.07	down	down	correct
TXT.US	Textron Inc	20260317	92.66	93.38	89.73	91.49	1247400	91.49	down	down	correct
TY.US	Tri	20260317	31.78	32.21	31.76	32.03	54400	32.03	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20260317	50.8	51.01	49.8	51	101900	50.0143	up	up	correct
TYL.US	Tyler Technologies Inc	20260317	348.67	360	346.23	348.45	386444	348.45	down	down	correct
U.US	Unity Software Inc	20260317	19.82	20.735	19.82	20.09	12260980	20.09	up	up	correct
UA.US	Under Armour Inc	20260317	6.225	6.255	6.04	6.08	2160561	6.08	down	down	correct
UAA.US	Under Armour Inc	20260317	6.33	6.43	6.1722	6.25	11404030	6.25	down	down	correct
UAN.US	CVR Partners LP	20260317	131	134.5	128.305	128.99	100097	128.99	down	down	correct
UBER.US	Uber Technologies Inc	20260317	77.39	79.23	77.31	77.79	33146100	77.79	up	up	correct
UBS.US	UBS Group AG	20260317	38.01	38.45	37.935	37.97	3280700	37.0054	down	down	correct
UDR.US	UDR Inc	20260317	35.9	36.05	35.69	35.81	1933700	35.3665	down	down	correct
UE.US	Urban Edge Properties	20260317	20.99	21.16	20.92	20.96	959700	20.96	down	down	correct
UFI.US	Unifi Inc	20260317	3.6363	3.8	3.6363	3.75	10533	3.75	up	up	correct
UGI.US	UGI Corporation	20260317	36.54	36.63	36.2	36.33	1420800	36.33	down	down	correct
UGP.US	Ultrapar Participações S.A	20260317	5.07	5.14	5.02	5.05	2181700	5.05	down	down	correct
UHS.US	Universal Health Services Inc	20260317	194.37	198.99	188.25	193.46	963900	193.46	down	down	correct
UHT.US	Universal Health Realty Income Trust	20260317	43.88	44.19	43.54	43.58	66300	42.7776	down	down	correct
UI.US	Ubiquiti Inc	20260317	770.63	792	761	788.52	98190	788.52	up	up	correct
UIS.US	Unisys Corporation	20260317	2.33	2.38	2.3	2.31	412200	2.31	down	down	correct
UL.US	Unilever PLC	20260317	65.44	66.2	65.23	65.42	4054600	65.42	down	down	correct
UMC.US	United Microelectronics Corporation	20260317	9.49	9.57	9.46	9.52	4438500	9.52	up	up	correct
UMH.US	UMH Properties Inc	20260317	14.82	14.9	14.76	14.8	379500	14.8	down	down	correct
UNF.US	UniFirst Corporation	20260317	274.64	275.29	273.4	273.42	556126	273.42	down	down	correct
UNFI.US	United Natural Foods Inc	20260317	41.46	41.71	40.11	40.17	736600	40.17	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20260317	287.8	288.99	284.84	287.57	5752046	287.57	down	down	correct
UNM.US	Unum Group	20260317	73.79	75.66	72.49	75.19	1867987	74.7452	up	down	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20260317	23.62	23.75	23.54	23.57	16400	23.57	down	up	incorrect
UNP.US	Union Pacific Corporation	20260317	245.21	245.75	240.29	242.32	2465600	242.32	down	up	incorrect
UP.US	Wheels Up Experience Inc	20260317	0.5238	0.5593	0.5238	0.553	60505	11.06	up	down	incorrect
UPS.US	United Parcel Service Inc	20260317	98.64	99.0581	97.43	97.77	4187622	97.77	down	down	correct
URI.US	United Rentals Inc	20260317	746.74	755	732.54	745.02	507400	745.02	down	down	correct
USA.US	Liberty All	20260317	5.71	5.76	5.71	5.72	1298237	5.5748	up	up	correct
USAC.US	USA Compression Partners LP	20260317	27.99	28.61	27.99	28.41	185500	27.868	up	up	correct
USB.US	U.S. Bancorp	20260317	51.99	52.36	51.43	51.58	8280800	51.0528	down	down	correct
USDP.US	USD Partners LP	20260317	0.003	0.003	0.003	0.003	23300	0.003
USFD.US	US Foods Holding Corp	20260317	92.06	93.3	91.66	92.16	2509982	92.16	up	down	incorrect
USNA.US	USANA Health Sciences Inc	20260317	17.73	17.96	17.51	17.66	118500	17.66	down	up	incorrect
USPH.US	U.S. Physical Therapy Inc	20260317	77.95	78.94	76.78	77.41	247300	77.41	down	up	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20260317	26.2	26.28	26.14	26.17	178500	26.0083	down	up	incorrect
UTI.US	Universal Technical Institute Inc	20260317	35.97	37.57	35.97	37.43	675400	37.43	up	up	correct
UTL.US	Unitil Corporation	20260317	53.35	53.41	52.38	52.64	160500	52.64	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20260317	34.71	35.09	34	34.04	146800	34.04	down	down	correct
UVV.US	Universal Corporation	20260317	53.24	53.71	52.84	53.29	150100	52.4581	up	up	correct
UWMC.US	WS	20260317	3.66	3.75	3.63	3.66	14673913	3.66
UZD.US	UZD	20260317	20.35	20.68	20.27	20.35	7300	20.35
UZE.US	United States Cellular Preferred 5.500% due 2070	20260317	18.26	18.31	18.1	18.11	6150	18.11	down	down	correct
UZF.US	UZF	20260317	18.18	18.23	17.98	18.17	6074	18.17	down	down	correct
V.US	Visa Inc	20260317	311.32	312.69	307.38	308.46	6872151	308.46	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20260317	67.27	70.46	66.32	69.52	626100	69.52	up	up	correct
VAL.US	WT	20260317	12.47	15.04	12.47	14.66	29588	14.66	up	up	correct
VALE.US	Vale S.A.	20260317	15.25	15.31	15.06	15.1	19822200	15.1	down	down	correct
VATE.US	Innovate Corp	20260317	4.31	4.58	4.22	4.3	22000	3.9082	down	down	correct
VBF.US	Invesco Bond Fund	20260317	15.17	15.19	15.06	15.15	39600	15.0827	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20260317	10.85	10.9	10.81	10.9	109800	10.8337	up	up	correct
VEEV.US	Veeva Systems Inc	20260317	185.82	191.4	185.129	186.7	1522076	186.7	up	up	correct
VEL.US	Velocity Financial Inc	20260317	17.56	18.24	17.56	17.72	160634	17.72	up	up	correct
VET.US	Vermilion Energy Inc	20260317	12.09	12.32	12.02	12.27	2020700	12.27	up	up	correct
VFC.US	V.F. Corporation	20260317	16.4	16.75	16.2	16.59	5275600	16.59	up	up	correct
VGI.US	Virtus Global Multi	20260317	7.52	7.59	7.52	7.59	5400	7.5095	up	down	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20260317	10.34	10.35	10.27	10.28	130800	10.2156	down	up	incorrect
VHC.US	VirnetX Holding Corp	20260317	15.12	16.19	15.12	15.35	16500	15.35	up	up	correct
VHI.US	Valhi Inc	20260317	13.89	14.22	13.4628	13.66	17390	13.66	down	down	correct
VICI.US	VICI Properties Inc	20260317	28.81	29.005	28.62	28.62	9949300	28.1617	down	down	correct
VIPS.US	Vipshop Holdings Limited	20260317	15.9	16.15	15.81	15.9	1203200	15.266
VIST.US	Vista Oil & Gas S.A.B. de C.V	20260317	66.19	69.9	66.19	69.11	2970030	69.11	up	down	incorrect
VIV.US	Telefônica Brasil S.A	20260317	15.72	15.9	15.57	15.72	751300	15.7004
VKQ.US	Invesco Municipal Trust	20260317	9.73	9.76	9.68	9.68	109600	9.6175	down	up	incorrect
VLN.US	Valens	20260317	1.35	1.38	1.33	1.34	378000	1.34	down	up	incorrect
VLO.US	Valero Energy Corporation	20260317	234.5	237.89	232.35	235.96	2500800	235.96	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20260317	7.12	7.39	7.12	7.38	720200	7.38	up	up	correct
VLT.US	Invesco High Income Trust II	20260317	10.25	10.36	10.25	10.33	24100	10.2388	up	up	correct
VMC.US	Vulcan Materials Company	20260317	268.55	269.74	264.23	265.46	747800	265.46	down	down	correct
VMI.US	Valmont Industries Inc	20260317	411.55	420.31	406.21	409.08	139668	408.2912	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20260317	9.83	9.85	9.75	9.75	146300	9.6869	down	down	correct
VNCE.US	Vince Holding Corp	20260317	2.38	2.46	2.34	2.34	24800	2.34	down	down	correct
VNO.US	Vornado Realty Trust	20260317	26.08	26.56	25.96	26.04	3071600	26.04	down	down	correct
VNT.US	Vontier Corporation	20260317	36.56	36.825	35.92	36.45	716900	36.45	down	down	correct
VOC.US	VOC Energy Trust	20260317	3.45	3.48	3.3001	3.36	349495	3.2696	down	down	correct
VOYA.US	Voya Financial Inc	20260317	68.82	70	68.12	68.51	1083710	68.51	down	down	correct
VPG.US	Vishay Precision Group Inc	20260317	41.32	41.53	39.74	40.82	239672	40.82	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20260317	10.77	10.8	10.71	10.73	9900	10.6634	down	down	correct
VRT.US	Vertiv Holdings Co	20260317	260.66	270.87	259.51	268.41	5121300	268.41	up	up	correct
VSH.US	Vishay Intertechnology Inc	20260317	17.53	17.92	17.39	17.68	959425	17.68	up	up	correct
VST.US	Vistra Corp	20260317	162.81	165.46	162.12	164.33	2065300	164.1061	up	up	correct
VTEX.US	VTEX	20260317	3.83	4.09	3.83	3.99	1663700	3.99	up	down	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20260317	11.33	11.43	11.33	11.39	15700	11.32	up	down	incorrect
VTOL.US	Bristow Group Inc	20260317	43.45	44.58	43.45	43.86	155100	43.86	up	down	incorrect
VTR.US	Ventas Inc	20260317	88.08	88.21	87.33	88	2540600	87.4394	down	down	correct
VVR.US	Invesco Senior Income Trust	20260317	3.05	3.09	3.05	3.09	411300	3.0528	up	up	correct
VVV.US	Valvoline Inc	20260317	33.88	34.685	33.88	34.03	1253900	34.03	up	up	correct
VZ.US	Verizon Communications Inc	20260317	51.3	51.3	50.36	50.52	23765200	49.7714	down	down	correct
W.US	Wayfair Inc	20260317	80	81.5	79.12	79.89	3163400	79.89	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20260317	240.85	242	237.14	237.98	775100	237.98	down	down	correct
WAL.US	Western Alliance Bancorporation	20260317	68.64	68.64	67.46	68.16	1477758	68.16	down	down	correct
WAT.US	Waters Corporation	20260317	292.81	300.28	292.15	296.99	1500500	296.99	up	up	correct
WBS.US	Webster Financial Corporation	20260317	68.61	68.67	68.22	68.49	2533080	68.49	down	down	correct
WCC.US	WESCO International Inc	20260317	260.79	263.24	256.11	261.08	413900	261.08	up	up	correct
WCN.US	Waste Connections Inc	20260317	167.77	168.84	166.85	167.04	885800	167.04	down	down	correct
WD.US	Walker & Dunlop Inc	20260317	46.14	47.61	45.69	45.87	418430	45.87	down	down	correct
WDH.US	Waterdrop Inc	20260317	1.74	1.75	1.715	1.72	169450	1.6895	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20260317	13.57	13.62	13.531	13.62	164100	13.3218	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20260317	10.67	10.78	10.67	10.75	20300	10.6096	up	up	correct
WEAV.US	Weave Communications Inc.	20260317	4.89	5.12	4.8	4.83	1299359	4.83	down	down	correct
WEC.US	WEC Energy Group Inc	20260317	118.5	118.53	117.04	117.29	1206300	117.29	down	down	correct
WELL.US	Welltower Inc	20260317	212.5	214.55	211.04	213.16	3530200	213.16	up	up	correct
WES.US	Western Midstream Partners LP	20260317	41.28	41.6587	41.155	41.46	1123616	40.5732	up	up	correct
WEX.US	WEX Inc	20260317	157.82	160.52	152.5	152.53	430858	152.53	down	down	correct
WF.US	Woori Financial Group Inc	20260317	66.29	67.65	66.2885	66.95	125813	66.95	up	up	correct
WFC.US	Wells Fargo & Company	20260317	76.5	77.17	75.82	76.23	18173400	76.23	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20260317	65.62	66.97	65.62	65.97	139104	65.97	up	up	correct
WGO.US	Winnebago Industries Inc	20260317	34.52	34.77	33.34	33.52	477500	33.1682	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20260317	76.61	78.47	76.4	78.08	992000	77.6554	up	up	correct
WHD.US	Cactus Inc	20260317	46.1	47.455	46.1	46.48	724200	46.48	up	up	correct
WHG.US	Westwood Holdings Group Inc	20260317	15.62	16.1	15.245	15.39	17072	15.39	down	down	correct
WHR.US	Whirlpool Corporation	20260317	57	58.15	56.78	56.86	1669637	56.86	down	down	correct
WIA.US	Western Asset Inflation	20260317	8.14	8.15	8.12	8.14	38500	8.0361
WIT.US	Wipro Limited	20260317	2.19	2.26	2.19	2.22	9159527	2.22	up	up	correct
WIW.US	Western Asset Inflation	20260317	8.6	8.62	8.57	8.6	192100	8.4731
WK.US	Workiva Inc	20260317	61.23	64.07	61.23	61.75	485000	61.75	up	up	correct
WLK.US	Westlake Chemical Corporation	20260317	111.25	114.97	110.18	111.44	1213500	111.44	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20260317	21.855	22.45	21.855	22.33	14800	22.33	up	up	correct
WM.US	Waste Management Inc	20260317	238.64	239.44	235.72	236.05	1438500	236.05	down	up	incorrect
WMB.US	The Williams Companies Inc	20260317	74.68	75.1	73.52	73.69	4953205	73.69	down	up	incorrect
WMK.US	Weis Markets Inc	20260317	67.45	68.62	66.92	67.68	178274	67.68	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20260317	142.15	142.55	139.18	139.85	723400	139.85	down	down	correct
WMT.US	Walmart Inc	20260317	126.65	127.19	124.86	125.08	19895000	124.8238	down	down	correct
WNC.US	Wabash National Corporation	20260317	8.27	8.405	7.91	8.02	384489	7.9452	down	down	correct
WOLF.US	Wolfspeed Inc	20260317	18.22	18.4	17.45	17.89	1117915	17.89	down	down	correct
WOR.US	Worthington Industries Inc	20260317	48.69	48.69	47.735	48.39	181308	48.39	down	down	correct
WOW.US	WideOpenWest Inc	20260317	35.91	36.04	35.64	35.83	2060582	35.83	down	down	correct
WPC.US	W. P. Carey Inc	20260317	72.14	72.68	71.53	71.7	999578	70.7181	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20260317	140.85	142.5	136.81	137.19	2511265	136.9737	down	down	correct
WPP.US	WPP plc	20260317	15.88	16.15	15.55	15.59	660400	15.59	down	down	correct
WRB.US	W. R. Berkley Corporation	20260317	69.12	69.19	68.03	68.85	1542800	68.85	down	down	correct
WRBY.US	Warby Parker Inc.	20260317	23.61	24.73	23.1	23.59	4595700	23.59	down	down	correct
WSM.US	Williams	20260317	184.87	188.37	180.04	182.17	2181300	181.447	down	down	correct
WSO.US	Watsco Inc	20260317	378.18	382.66	370.73	381.89	235300	378.8604	up	up	correct
WSR.US	Whitestone REIT	20260317	16.57	16.62	16.45	16.56	295600	16.56	down	down	correct
WST.US	West Pharmaceutical Services Inc	20260317	242.07	244.28	236.61	239.42	1066600	239.2397	down	up	incorrect
WTI.US	W&T Offshore Inc	20260317	3.15	3.36	3.07	3.12	8451643	3.1096	down	up	incorrect
WTM.US	White Mountains Insurance Group Ltd	20260317	2206.1	2246	2206.1	2206.81	17539	2206.81	up	down	incorrect
WTRG.US	Essential Utilities Inc	20260317	41.42	41.5	40.81	40.82	1480200	40.82	down	down	correct
WTS.US	Watts Water Technologies Inc	20260317	303.05	304.1	296.98	301.25	152598	301.25	down	down	correct
WTTR.US	Select Energy Services Inc	20260317	14.25	14.81	14.17	14.6	1391398	14.5399	up	up	correct
WU.US	The Western Union Company	20260317	9.32	9.41	9.23	9.25	6466000	9.25	down	down	correct
WWW.US	Wolverine World Wide Inc	20260317	16.13	16.6801	16.03	16.6	1004298	16.4983	up	down	incorrect
WY.US	Weyerhaeuser Company	20260317	23.98	24.22	23.79	24.09	3708447	24.09	up	down	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20260317	3.23	3.25	3.14	3.14	114740	15.4981	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20260317	14.63	14.68	14.45	14.5	465700	14.3615	down	down	correct
XOM.US	Exxon Mobil Corporation	20260317	158.25	160.45	156.8	158.81	21592200	158.81	up	up	correct
XPEV.US	XPeng Inc	20260317	19.95	20.01	19.14	19.16	9650700	19.16	down	down	correct
XPO.US	XPO Logistics Inc	20260317	188.16	193.66	185.79	188.35	1179404	188.35	up	up	correct
XPOF.US	Xponential Fitness Inc.	20260317	5.7	5.93	5.69	5.71	497300	5.71	up	up	correct
XPRO.US	Frank’s International NV	20260317	16.7	17.19	16.645	16.96	606787	16.96	up	up	correct
XYF.US	X Financial	20260317	4.64	5.05	4.64	5.04	205507	4.7543	up	up	correct
XYL.US	Xylem Inc	20260317	121.69	123.06	120.32	121.76	1640600	121.76	up	up	correct
YALA.US	Yalla Group Limited	20260317	6.42	6.48	6.26	6.31	486500	6.31	down	down	correct
YELP.US	Yelp Inc	20260317	23.73	24.505	23.685	24.33	1103674	24.33	up	up	correct
YETI.US	YETI Holdings Inc	20260317	37.16	37.85	36.87	37.52	1723800	37.52	up	up	correct
YEXT.US	Yext Inc	20260317	5.46	5.625	5.439	5.53	9109800	5.53	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20260317	9	9.13	8.71	8.73	9205557	8.6405	down	down	correct
YOU.US	Clear Secure Inc.	20260317	46.54	48.8	46.23	48.1	1123500	48.1	up	up	correct
YPF.US	YPF Sociedad Anónima	20260317	37.6	38.72	37.4	38.11	1986400	38.11	up	down	incorrect
YRD.US	Yiren Digital Ltd	20260317	3.51	3.65	3.51	3.56	53500	3.56	up	down	incorrect
YSG.US	Yatsen Holding Limited	20260317	3.94	4.05	3.83	3.88	157303	3.88	down	up	incorrect
YUM.US	Yum! Brands Inc	20260317	162.76	165.27	161.98	163.69	2079200	163.69	up	down	incorrect
YUMC.US	Yum China Holdings Inc	20260317	54.8	54.835	53.97	54	1875400	54	down	up	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20260317	93.75	94.77	91.3	92.52	2077800	92.2694	down	up	incorrect
ZEPP.US	Zepp Health Corporation	20260317	15.92	16.491	14.0052	15.17	342775	15.17	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20260317	17.99	18.54	17.815	18.03	4505443	18.03	up	up	correct
ZH.US	Zhihu Inc	20260317	3.15	3.185	3.07	3.08	467103	3.08	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20260317	26.71	27.44	26.6	27.41	1754300	26.5153	up	up	correct
ZIP.US	ZipRecruiter Inc	20260317	2.81	2.95	2.515	2.56	1510300	2.56	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20260317	23.48	23.95	23.245	23.73	1733390	23.357	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20260317	6.82	6.89	6.82	6.84	175400	6.7909	up	up	correct
ZTS.US	Zoetis Inc	20260317	118.86	122.52	118.66	121.68	4508600	121.153	up	up	correct
ZVIA.US	Zevia PBC	20260317	1.25	1.306	1.25	1.27	432900	1.27	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20260317	45.52	45.92	44.52	45.23	861800	45.23	down	down	correct
ZYME.US	Zymeworks Inc	20260317	23.53	24.34	23.48	24.04	550062	24.04	up	up	correct