CollectAI

close-nyse_stocks

2026/03/19

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20260319	110.67	112.59	110.49	111.75	2759000	111.4956	up	down	incorrect
AA.US	Alcoa Corporation	20260319	59.87	59.87	55.8	58.65	10553540	58.65	down	down	correct
AAP.US	Advance Auto Parts Inc	20260319	48.28	48.87	46.86	48.34	2317400	48.1262	up	up	correct
AAT.US	American Assets Trust Inc	20260319	18.86	19.07	18.74	18.9	314400	18.9	up	up	correct
AB.US	AllianceBernstein Holding L.P	20260319	37.5	38	37.07	37.46	310300	37.46	down	up	incorrect
ABBV.US	AbbVie Inc	20260319	208.365	210.425	204.3	206.23	7006809	204.5332	down	up	incorrect
ABEV.US	Ambev S.A	20260319	2.77	2.83	2.75	2.8	24637900	2.8	up	down	incorrect
ABG.US	Asbury Automotive Group Inc	20260319	188.02	192.35	185.11	188.97	289400	188.97	up	up	correct
ABM.US	ABM Industries Incorporated	20260319	37.29	37.96	37.14	37.5	667600	37.219	up	up	correct
ABR.US	PD	20260319	17.54	17.6	17.41	17.51	18682	17.1067	down	down	correct
ABT.US	Abbott Laboratories	20260319	108.73	109.77	107.14	107.19	10466000	106.5217	down	down	correct
ACA.US	Arcosa Inc	20260319	102.29	103.505	101.22	102.17	239495	102.1253	down	down	correct
ACCO.US	ACCO Brands Corporation	20260319	3.04	3.07	2.99	3.02	1604700	2.945	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20260319	2.26	2.27	2.01	2.03	1392700	2.03	down	down	correct
ACHR.US	WS	20260319	5.875	6.17	5.79	6.01	21315378	6.01	up	up	correct
ACI.US	Albertsons Companies Inc	20260319	17.34	17.815	17.34	17.34	5442200	17.1652
ACM.US	AECOM	20260319	89.32	90.8	88.64	90.32	882400	89.9899	up	up	correct
ACN.US	Accenture plc	20260319	187	207.98	187	203.55	10613700	201.8383	up	up	correct
ACP.US	PA	20260319	20.51	20.55	20.45	20.53	2010	20.2019	up	up	correct
ACR.US	PD	20260319	21.91	21.91	21.7641	21.85	3248	21.3533	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20260319	4.75	4.88	4.75	4.83	328936	4.6806	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20260319	25.35	25.489	25.1	25.39	12600	25.2086	up	up	correct
ADC.US	P	20260319	17.32	17.41	17.14	17.4	30624	17.4	up	up	correct
ADCT.US	ADC Therapeutics SA	20260319	3.94	4.09	3.92	4.04	429805	4.04	up	up	correct
ADM.US	Archer	20260319	70.42	70.62	68.13	68.64	5365700	68.64	down	down	correct
ADNT.US	Adient plc	20260319	19.74	19.9099	19.07	19.78	1114484	19.78	up	up	correct
ADT.US	ADT Inc	20260319	6.45	6.65	6.45	6.59	9209710	6.59	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20260319	22.39	22.49	22.3	22.37	253500	21.934	down	down	correct
AEE.US	Ameren Corporation	20260319	110.05	111.09	108.11	109.56	1973896	109.56	down	down	correct
AEFC.US	AEFC	20260319	19.43	19.64	19.43	19.64	91800	19.64	up	up	correct
AEG.US	Aegon N.V	20260319	6.81	6.99	6.81	6.93	6522900	6.93	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20260319	180.01	186.75	178.5	184.78	5781304	184.78	up	up	correct
AEO.US	American Eagle Outfitters Inc	20260319	17.12	17.69	16.87	17.5	5831800	17.382	up	up	correct
AER.US	AerCap Holdings N.V	20260319	133.88	134.91	132.72	133.37	1757300	133.37	down	down	correct
AES.US	The AES Corporation	20260319	14.17	14.18	14.12	14.15	15320500	13.9777	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20260319	10.78	10.78	10.74	10.75	90700	10.6993	down	up	incorrect
AFG.US	American Financial Group Inc	20260319	126.97	127.42	124.1	124.47	536600	123.6311	down	up	incorrect
AFGB.US	American Financial Group Inc	20260319	21.33	21.41	21.33	21.33	6900	21.33
AFGC.US	American Financial Group Inc	20260319	18.42	18.42	18.37	18.4	9500	18.4	down	up	incorrect
AFGD.US	American Financial Group Inc	20260319	20.25	20.49	20.25	20.3	2200	20.3	up	down	incorrect
AFGE.US	American Financial Group Inc	20260319	16.86	16.95	16.85	16.9	4900	16.9	up	down	incorrect
AFL.US	Aflac Incorporated	20260319	107.95	108.66	106.73	107.17	3081500	107.17	down	down	correct
AG.US	First Majestic Silver Corp	20260319	18.25	19.12	17.93	18.95	27610100	18.95	up	up	correct
AGCO.US	AGCO Corporation	20260319	111.26	111.94	109.76	110.93	888500	110.93	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20260319	11.85	12.03	11.75	11.92	64500	11.68	up	up	correct
AGI.US	Alamos Gold Inc	20260319	39.02	40.11	37.75	39.62	7929000	39.62	up	up	correct
AGL.US	agilon health inc	20260319	0.556	0.56	0.436	0.472	257384	11.8	down	down	correct
AGM.US	PG	20260319	17.92	18.1	17.9	18	8717	17.6896	up	up	correct
AGO.US	Assured Guaranty Ltd	20260319	81.95	82.74	80.74	82.03	290400	82.03	up	up	correct
AGRO.US	Adecoagro S.A	20260319	13.54	14.76	13.41	14.61	4399800	14.61	up	up	correct
AGX.US	Argan Inc	20260319	457.62	492.7	454	479.9	382500	479.5101	up	up	correct
AHH.US	PA	20260319	21.9318	22.03	21.75	21.98	4189	21.5539	up	up	correct
AHL.US	PE	20260319	20.47	20.69	20.3	20.65	6820	20.65	up	up	correct
AHT.US	PI	20260319	7.09	7.09	6.2	6.2001	5501	6.2001	down	down	correct
AI.US	C3.ai Inc	20260319	8.45	8.73	8.41	8.67	3652700	8.67	up	up	correct
AIN.US	Albany International Corp	20260319	52.24	52.52	50.88	51.21	302300	50.93	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20260319	21.36	21.99	21.36	21.6	101600	21.4603	up	up	correct
AIR.US	AAR Corp	20260319	107.09	109.9	105.78	109.21	593100	109.21	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20260319	256.26	258.39	251.97	256.58	402767	256.58	up	up	correct
AIV.US	Apartment Investment and Management Company	20260319	4.17	4.2	4.16	4.18	2422900	4.18	up	up	correct
AIZ.US	Assurant Inc	20260319	212.13	214.63	210.6	211.86	374400	211.86	down	down	correct
AIZN.US	Assurant Inc	20260319	20.11	20.34	20.03	20.15	32800	19.8179	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20260319	210.13	212.82	207.83	209.68	2049900	209.68	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20260319	9	9	8.603	8.99	1100	8.99	down	down	correct
AKO.US	B	20260319	27.2857	27.9999	26.7	27.1	5169	27.1	down	down	correct
AKR.US	Acadia Realty Trust	20260319	19.92	20.41	19.75	20.26	2317400	20.0455	up	up	correct
ALB.US	Albemarle Corporation	20260319	158.57	164.645	155.08	163.26	1874047	163.26	up	up	correct
ALC.US	Alcon AG	20260319	74.92	75.815	74.55	75.01	1572800	75.01	up	up	correct
ALG.US	Alamo Group Inc	20260319	166.14	167.06	162.2	163.17	104500	162.8547	down	down	correct
ALIT.US	Alight Inc	20260319	0.677	0.695	0.634	0.668	34711100	0.668	down	down	correct
ALK.US	Alaska Air Group Inc	20260319	37.26	38.21	36.68	37.93	6361200	37.93	up	up	correct
ALL.US	The Allstate Corporation	20260319	206.57	207.29	203.25	204.07	1443013	204.07	down	down	correct
ALLE.US	Allegion plc	20260319	143.71	144.41	142.22	143.83	748000	143.83	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20260319	111.78	112.84	110.43	112.19	789935	112.19	up	up	correct
ALTG.US	PA	20260319	25.1069	25.1499	25.1	25.1499	690	24.5321	up	up	correct
ALV.US	Autoliv Inc	20260319	100.5	102.4338	100	101.74	981771	101.74	up	up	correct
ALX.US	Alexander's Inc	20260319	244.31	247.35	242	244.84	67600	244.84	up	up	correct
AM.US	Antero Midstream Corporation	20260319	22.87	23.3	22.735	23.07	2392100	22.8325	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20260319	3.98	4.065	3.9	4.03	1174600	4.03	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20260319	1.01	1.06	1	1.03	20502700	1.03	up	up	correct
AMCR.US	Amcor plc	20260319	39.35	39.42	38.02	38.69	6701100	38.69	down	down	correct
AME.US	AMETEK Inc	20260319	210.62	212.91	209.33	211.5	1755900	211.5	up	up	correct
AMG.US	Affiliated Managers Group Inc	20260319	275.09	282.38	273.345	278.67	477020	278.67	up	up	correct
AMH.US	PH	20260319	23.6	23.6	23.395	23.4614	5209	23.4614	down	down	correct
AMN.US	AMN Healthcare Services Inc	20260319	17.9	18.52	17.5101	18.31	1016214	18.31	up	up	correct
AMP.US	Ameriprise Financial Inc	20260319	430.81	438	430	434.06	843485	434.06	up	up	correct
AMPY.US	Amplify Energy Corp	20260319	6.36	6.59	6.31	6.32	1256100	6.32	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20260319	195.99	213.48	194.21	198.92	355900	198.92	up	up	correct
AMRC.US	Ameresco Inc	20260319	25.97	27.25	25.36	26.83	338285	26.83	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20260319	12.23	12.485	12.08	12.34	1417600	12.34	up	up	correct
AMT.US	American Tower Corporation (REIT)	20260319	180.29	183.07	178.35	182.76	3615200	180.952	up	up	correct
AMWL.US	American Well Corporation	20260319	5.56	5.76	5.42	5.53	30292	5.53	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20260319	23.52	23.93	23.49	23.85	941000	23.85	up	up	correct
AN.US	AutoNation Inc	20260319	184.85	187.545	180.275	184.73	614606	184.73	down	down	correct
ANET.US	Arista Networks Inc	20260319	133.74	136.57	132.35	136.26	4418865	136.26	up	down	incorrect
ANF.US	Abercrombie & Fitch Co	20260319	85.62	90.125	85.62	88.74	1740952	88.74	up	down	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20260319	9.59	9.61	9.5	9.61	390700	9.4069	up	down	incorrect
AOMR.US	Angel Oak Mortgage Inc.	20260319	8.3	8.5	8.2825	8.4	88487	8.4	up	down	incorrect
AON.US	Aon plc	20260319	320	320.8	315.64	316.99	1314500	316.1559	down	down	correct
AOS.US	A. O. Smith Corporation	20260319	63.57	64.6	63.28	64.54	1919100	64.1751	up	up	correct
AP.US	Ampco	20260319	6.04	6.96	5.97	6.9	544400	6.9	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20260319	35.76	36.35	35.51	36.07	758600	36.07	up	up	correct
APD.US	Air Products and Chemicals Inc	20260319	279.66	287.77	279	284.15	1508800	282.3795	up	down	incorrect
APG.US	APi Group Corporation	20260319	40.45	41.64	40.26	41.19	1981500	41.19	up	down	incorrect
APH.US	Amphenol Corporation	20260319	125.83	131.99	125.4	130.65	7153787	130.3923	up	down	incorrect
APLE.US	Apple Hospitality REIT Inc	20260319	11.76	11.9	11.72	11.83	2287800	11.6781	up	down	incorrect
AQN.US	Algonquin Power & Utilities Corp	20260319	6.41	6.5	6.37	6.44	5574300	6.372	up	up	correct
AQNB.US	AQNB	20260319	25.89	25.89	25.6	25.62	285400	25.62	down	down	correct
AR.US	Antero Resources Corporation	20260319	42.2	44.37	42.01	43.3	9862000	43.3	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20260319	7.58	7.83	7.49	7.67	1189400	7.6035	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20260319	12.27	12.32	12.03	12.05	208200	11.8299	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20260319	48.17	49.61	47.97	49.52	1398800	48.7498	up	up	correct
ARES.US	Ares Management Corporation	20260319	104.23	108.58	103.503	107.99	3459400	107.99	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20260319	10.34	10.54	10.34	10.4	1063400	10.1533	up	up	correct
ARL.US	American Realty Investors Inc	20260319	14.99	15.06	14.43	15.06	4300	15.06	up	up	correct
ARLO.US	Arlo Technologies Inc	20260319	14.09	14.9	14.025	14.85	1219630	14.85	up	up	correct
ARMK.US	Aramark	20260319	39.57	39.92	38.78	39.16	2370000	39.16	down	down	correct
AROC.US	Archrock Inc	20260319	35.45	36.62	35.33	36.32	1682400	36.32	up	down	incorrect
ARR.US	PC	20260319	20.65	20.6999	20.55	20.6	7733	20.4572	down	up	incorrect
ARW.US	Arrow Electronics Inc	20260319	138.42	141.33	138.11	140.57	388100	140.57	up	down	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20260319	54.59	57.65	54.59	56.85	137900	56.8145	up	up	correct
ASAN.US	Asana Inc	20260319	6.71	7.015	6.61	6.68	3595626	6.68	down	down	correct
ASB.US	PF	20260319	20.35	20.35	20.18	20.31	7193	20.31	down	down	correct
ASC.US	Ardmore Shipping Corporation	20260319	14.24	15.15	14.11	14.95	565600	14.95	up	up	correct
ASG.US	Liberty All	20260319	4.85	4.88	4.81	4.84	512900	4.7382	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20260319	23.41	23.7	23.17	23.39	168400	22.9328	down	down	correct
ASGN.US	ASGN Incorporated	20260319	35.42	36.49	35.0401	35.37	487152	35.37	down	up	incorrect
ASH.US	Ashland Global Holdings Inc	20260319	49.51	50.66	48.61	50.19	800500	50.19	up	down	incorrect
ASIX.US	AdvanSix Inc	20260319	20.81	21.36	20.46	21.05	516800	21.05	up	down	incorrect
ASPN.US	Aspen Aerogels Inc	20260319	3.16	3.285	3.09	3.23	1199900	3.23	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20260319	320.32	327.71	315.29	326.62	40100	326.62	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20260319	21.09	22.05	20.91	21.9	5490800	21.9	up	up	correct
ATEN.US	A10 Networks Inc	20260319	21.3	22.11	21.22	22	1062130	22	up	up	correct
ATH.US	PD	20260319	16.3	16.39	16.055	16.37	53874	16.37	up	up	correct
ATHM.US	Autohome Inc	20260319	18.09	18.49	18.04	18.4	764000	18.4	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20260319	144.76	149.06	141.8816	147.54	1705776	147.54	up	up	correct
ATKR.US	Atkore Inc	20260319	54.44	56.86	53.75	56.79	383500	56.79	up	up	correct
ATO.US	Atmos Energy Corporation	20260319	185.13	186.21	183.42	184.9	1082000	184.9	down	down	correct
ATR.US	AptarGroup Inc	20260319	123.01	124.82	121.45	123.97	518500	123.97	up	up	correct
AU.US	AngloGold Ashanti Limited	20260319	82.21	86.25	81.5	85.69	6881825	85.69	up	up	correct
AUST.US	Austin Gold Corp.	20260319	1.36	1.48	1.36	1.4	136100	1.4	up	up	correct
AVA.US	Avista Corporation	20260319	39.49	39.84	39.12	39.54	487570	39.54	up	down	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20260319	4.02	4.25	4.02	4.21	147700	4.1835	up	down	incorrect
AVB.US	AvalonBay Communities Inc	20260319	165.41	167.05	165.17	165.24	1028800	163.4195	down	up	incorrect
AVD.US	American Vanguard Corporation	20260319	3	3	2.59	2.61	695100	2.61	down	up	incorrect
AVK.US	Advent Convertible and Income Fund	20260319	11.96	11.96	11.81	11.94	215700	11.8275	down	down	correct
AVNS.US	Avanos Medical Inc	20260319	13.36	13.65	13.345	13.46	495900	13.46	up	up	correct
AVNT.US	Avient Corporation	20260319	32.19	32.44	31.58	32.04	1570600	32.04	down	down	correct
AVY.US	Avery Dennison Corporation	20260319	163.78	164.925	160.62	162.99	722199	162.99	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20260319	10.09	10.2	10.01	10.05	868200	9.9847	down	down	correct
AWI.US	Armstrong World Industries Inc	20260319	167.98	169.44	161.44	165.39	735600	165.39	down	down	correct
AWK.US	American Water Works Company Inc	20260319	135.89	137.37	134.55	137.1	2104723	137.1	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20260319	11.73	11.86	11.7	11.78	104700	11.5401	up	up	correct
AWR.US	American States Water Company	20260319	72.29	73.12	72.23	72.83	212824	72.83	up	up	correct
AX.US	Axos Financial Inc	20260319	81.26	83.99	81.025	83.02	352486	83.02	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20260319	5.11	5.51	5.07	5.44	5969300	5.44	up	up	correct
AXP.US	American Express Company	20260319	292.28	297.62	291.28	294.93	3027200	294.0005	up	up	correct
AXR.US	AMREP Corporation	20260319	28.14	28.2	27.43	28.14	6300	28.14
AXS.US	PE	20260319	20.03	20.31	20.03	20.28	42069	19.9286	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20260319	25.27	26.21	24.9365	26.1	3565174	26.1	up	up	correct
AYI.US	Acuity Brands Inc	20260319	262.08	269.84	261.1	267.8	322100	267.611	up	up	correct
AZO.US	AutoZone Inc	20260319	3350.5	3391.49	3311.3501	3341.5801	155800	3341.5801	down	down	correct
AZZ.US	AZZ Inc	20260319	120.54	122.3	118.9	121.26	183800	121.0802	up	up	correct
B.US	Barnes Group Inc	20260319	37.94	38.33	36.5	38.28	29379000	38.28	up	up	correct
BA.US	The Boeing Company	20260319	203.05	203.05	197.46	201.18	9967614	201.18	down	down	correct
BABA.US	Alibaba Group Holding Limited	20260319	123.02	126.92	121.16	124.9	33440500	124.9	up	up	correct
BAC.US	PP	20260319	16.85	16.93	16.7701	16.93	47430	16.6756	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20260319	78.86	81.38	78.43	80.83	1981600	80.83	up	up	correct
BAK.US	Braskem S.A	20260319	4.51	4.68	4.342	4.6	2284300	4.6	up	up	correct
BALY.US	Bally's Corporation	20260319	12.32	12.5	12.05	12.21	55465	12.21	down	down	correct
BAM.US	Brookfield Asset Management Inc	20260319	43.43	43.815	43.07	43.47	3488000	43.47	up	up	correct
BAP.US	Credicorp Ltd	20260319	317.35	329.27	315.01	328.32	313000	328.32	up	up	correct
BARK.US	Original Bark Co	20260319	0.8	0.823	0.799	0.823	14090	16.46	up	up	correct
BAX.US	Baxter International Inc	20260319	16.9	17.05	16.36	16.66	9493600	16.66	down	down	correct
BB.US	BlackBerry Limited	20260319	3.26	3.33	3.24	3.3	9902800	3.3	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20260319	12.65	13.88	12.62	13.81	775900	13.778	up	up	correct
BBD.US	Banco Bradesco S.A	20260319	3.43	3.5699	3.41	3.54	34826047	3.4819	up	up	correct
BBDC.US	Barings BDC Inc	20260319	8.31	8.41	8.3	8.38	491200	8.38	up	up	correct
BBDO.US	Banco Bradesco S.A	20260319	3.06	3.17	3.05	3.14	76800	3.0883	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20260319	16.06	16.1	15.92	16.01	321400	15.9128	down	up	incorrect
BBU.US	Brookfield Business Partners L.P	20260319	30.51	30.71	29.635	29.96	42516	29.8971	down	up	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20260319	20.26	21.05	20.25	20.94	2387500	20.3062	up	up	correct
BBW.US	Build	20260319	39.59	41.7	39.3168	40.82	567376	40.5832	up	up	correct
BBWI.US	Bath Body Works Inc	20260319	19.82	20.45	19.63	20.33	3716100	20.33	up	up	correct
BBY.US	Best Buy Co. Inc	20260319	62.42	65.12	61.93	64.19	3644593	63.2273	up	up	correct
BC.US	PC	20260319	24.37	24.6499	24.37	24.47	5286	24.0555	up	down	incorrect
BCAT.US	BlackRock Capital Allocation Trust	20260319	14.58	14.625	14.475	14.6	865700	14.3494	up	down	incorrect
BCC.US	Boise Cascade Company	20260319	71.18	71.425	68.63	69.86	506500	69.86	down	up	incorrect
BCE.US	BCE Inc	20260319	25.78	25.95	25.51	25.73	4205800	25.73	down	up	incorrect
BCH.US	Banco de Chile	20260319	37.68	39.09	37.63	38.98	251000	36.7436	up	down	incorrect
BCO.US	The Brink's Company	20260319	103.76	103.76	97.88	100.51	609300	100.51	down	down	correct
BCS.US	Barclays PLC	20260319	20.08	20.93	20.08	20.8	12120400	20.8	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20260319	11.73	11.9	11.69	11.82	263700	11.7542	up	up	correct
BDC.US	Belden Inc	20260319	111.75	114.53	111.07	114.28	284400	114.28	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20260319	8.79	8.81	8.73	8.75	435400	8.6911	down	down	correct
BDN.US	Brandywine Realty Trust	20260319	2.89	2.93	2.84	2.88	3458400	2.7931	down	down	correct
BDX.US	Becton Dickinson and Company	20260319	157.51	159.11	156.45	156.53	2423800	156.53	down	down	correct
BE.US	Bloom Energy Corporation	20260319	151.5	167.97	148.53	166.69	9643754	166.69	up	up	correct
BEKE.US	KE Holdings Inc	20260319	16.08	16.24	15.9	16.14	4613900	15.8467	up	up	correct
BEN.US	Franklin Resources Inc	20260319	23.47	24.09	23.33	23.87	4786600	23.5262	up	up	correct
BEP.US	PA	20260319	17.835	18.0066	17.52	17.53	4534	17.2148	down	down	correct
BEPH.US	BEPH	20260319	14.8	14.9	14.8	14.87	17700	14.5873	up	up	correct
BF.US	B	20260319	22.91	23.77	22.91	23.31	4713011	23.31	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20260319	77.22	77.96	76.07	77.07	658433	77.07	down	down	correct
BFS.US	Saul Centers Inc	20260319	32.98	33.54	32.82	33.26	41800	32.6844	up	down	incorrect
BG.US	Bunge Limited	20260319	123.3	124.49	121.2001	122.04	1951556	122.04	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20260319	13.8	13.88	13.8	13.82	34200	13.5826	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20260319	16.48	16.81	16.4	16.72	264500	16.6189	up	up	correct
BGS.US	B&G Foods Inc	20260319	4.82	4.99	4.82	4.95	1642000	4.7656	up	up	correct
BGSF.US	BGSF Inc	20260319	6.28	6.4	6.03	6.18	19500	6.18	down	up	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20260319	10.75	10.75	10.66	10.74	140857	10.6233	down	up	incorrect
BGY.US	BlackRock Enhanced International Dividend Trust	20260319	5.46	5.49	5.42	5.43	481000	5.3899	down	up	incorrect
BH.US	Biglari Holdings Inc	20260319	297.35	316.16	296.24	312.07	122000	312.07	up	down	incorrect
BHC.US	Bausch Health Companies Inc	20260319	5.01	5.1	4.95	5.03	1495400	5.03	up	up	correct
BHE.US	Benchmark Electronics Inc	20260319	53.37	56.47	53.32	56.05	345900	55.872	up	up	correct
BHK.US	BlackRock Core Bond Trust	20260319	9.16	9.18	9.12	9.14	310200	9.0661	down	down	correct
BHP.US	BHP Group	20260319	65.95	67.58	64.91	67.37	5255700	67.37	up	up	correct
BHR.US	PD	20260319	17.8	17.8	16.6	16.75	6444	16.2329	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20260319	10.71	10.71	10.68	10.68	800	10.6343	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20260319	9.08	9.38	8.76	8.96	1541700	8.96	down	down	correct
BILL.US	Bill.com Holdings Inc	20260319	39.8	41.385	39.8	40.87	2058459	40.87	up	down	incorrect
BIO.US	Bio	20260319	266.24	270.67	263.24	265	356869	265	down	up	incorrect
BIP.US	PB	20260319	16.5	16.57	16.3	16.3	9511	16.3	down	up	incorrect
BIPC.US	Brookfield Infrastructure Corporation	20260319	41	42.71	40.76	41.45	1869864	41.45	up	down	incorrect
BIPH.US	Safeplus International Holdings Limited	20260319	15.85	16.495	15.85	15.954	26000	15.954	up	down	incorrect
BIT.US	BlackRock Multi	20260319	12.55	12.55	12.49	12.5	193700	12.3791	down	up	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20260319	94.82	98.22	94.235	96.7	2304200	96.7	up	down	incorrect
BK.US	The Bank of New York Mellon Corporation	20260319	113.66	115.55	112.94	114.9	3742900	114.4457	up	up	correct
BKD.US	Brookdale Senior Living Inc	20260319	14.13	14.37	13.86	14.14	3059199	14.14	up	up	correct
BKE.US	The Buckle Inc	20260319	48.75	50	48.32	49.49	498100	49.1651	up	up	correct
BKH.US	Black Hills Corporation	20260319	71.21	71.74	70.48	70.92	661100	70.92	down	down	correct
BKT.US	BlackRock Income Trust Inc	20260319	10.79	10.8	10.765	10.79	85932	10.7016
BKU.US	BankUnited Inc	20260319	42.29	43.71	41.95	43.29	916400	42.9901	up	up	correct
BLD.US	TopBuild Corp	20260319	352.89	354.35	343.88	346.98	360037	346.98	down	down	correct
BLDR.US	Builders FirstSource Inc	20260319	85.2	85.54	82.75	84.49	2119700	84.49	down	down	correct
BLK.US	BlackRock Inc	20260319	957.2	972	949.61	969.6	913314	969.6	up	up	correct
BLND.US	Blend Labs Inc.	20260319	1.5	1.66	1.48	1.66	7680000	1.66	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20260319	13.02	13.06	12.71	12.75	192500	12.6374	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20260319	48.53	49.57	48.23	49.35	379700	49.35	up	up	correct
BMA.US	Banco Macro S.A	20260319	65.01	69.74	65	69.12	368700	68.3779	up	up	correct
BME.US	BlackRock Health Sciences Trust	20260319	39.17	39.41	39.06	39.1	24100	38.8442	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20260319	13.86	14.04	13.8	13.95	273800	13.8461	up	up	correct
BMI.US	Badger Meter Inc	20260319	146.05	149.65	146.01	148.41	292200	148.41	up	up	correct
BML.US	PL	20260319	19.42	19.5	19.37	19.42	56045	19.1487
BMO.US	Bank of Montreal	20260319	136.2	137.51	135.77	136.62	581100	135.5181	up	up	correct
BMY.US	Bristol	20260319	59.21	59.64	58.09	58.11	12850600	57.5169	down	down	correct
BNED.US	Barnes & Noble Education Inc	20260319	9.09	9.29	8.83	9.08	234600	9.08	down	down	correct
BNL.US	Broadstone Net Lease Inc	20260319	19.3	19.44	19.19	19.36	1976400	19.0547	up	up	correct
BNS.US	The Bank of Nova Scotia	20260319	69.29	69.29	68.28	68.74	2080300	67.9473	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20260319	11.09	11.11	10.92	11	285600	10.9223	down	down	correct
BOH.US	PA	20260319	15.95	16	15.79	15.97	11013	15.7085	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20260319	157.38	162.875	154.48	162.4	469800	162.4	up	up	correct
BORR.US	Borr Drilling Limited	20260319	4.75	4.92	4.68	4.84	11933820	4.84	up	up	correct
BOX.US	Box Inc	20260319	24.32	24.875	23.63	23.86	1828899	23.86	down	down	correct
BP.US	BP p.l.c	20260319	45.69	46.79	45.64	45.86	37659700	45.86	up	up	correct
BQ.US	Boqii Holding Limited	20260319	1.17	1.18	1.14	1.16	21400	1.16	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20260319	174.88	179.3	173.92	174.38	1331800	174.38	down	up	incorrect
BRBR.US	BellRing Brands Inc	20260319	17.19	17.6263	17.08	17.34	3467368	17.34	up	down	incorrect
BRC.US	Brady Corporation	20260319	82.98	84.61	82.25	83.11	178300	82.8657	up	down	incorrect
BRK.US	B	20260319	483.9	484.25	478.81	481.48	4045600	481.48	down	down	correct
BRO.US	Brown & Brown Inc	20260319	67.57	67.71	66.14	66.56	3026000	66.56	down	down	correct
BROS.US	Dutch Bros Inc.	20260319	50.41	51.4	49.08	50.93	3382975	50.93	up	up	correct
BRSP.US	Brightspire Capital Inc	20260319	5.58	5.685	5.545	5.61	1511400	5.45	up	up	correct
BRT.US	BRT Apartments Corp	20260319	13.91	14.05	13.65	13.8	180500	13.5463	down	down	correct
BRW.US	Voya Prime Rate Trust	20260319	6.4	6.48	6.4	6.46	159500	6.379	up	up	correct
BRX.US	Brixmor Property Group Inc	20260319	29.53	29.72	29.34	29.5	2806800	29.1852	down	down	correct
BSAC.US	Banco Santander	20260319	30.57	32.27	30.56	32.17	683800	30.6467	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20260319	5.52	5.82	5.52	5.76	1335500	5.6607	up	up	correct
BSM.US	Black Stone Minerals L.P	20260319	15.35	15.445	15.27	15.36	648000	15.36	up	up	correct
BST.US	BlackRock Science and Technology Trust	20260319	38	38.3	37.85	38.06	54600	37.8276	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20260319	21.44	21.99	21.412	21.88	123400	21.7329	up	up	correct
BTI.US	British American Tobacco p.l.c	20260319	57.94	58.88	57.88	58.72	5045400	57.8784	up	down	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20260319	33.35	34.2	33.25	33.42	42500	33.42	up	down	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20260319	22.67	22.79	22.67	22.7	68100	22.6547	up	down	incorrect
BTU.US	Peabody Energy Corporation	20260319	37	41.1399	36.85	37.45	9898573	37.45	up	down	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20260319	10.07	10.07	9.99	10	346300	9.92	down	up	incorrect
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20260319	26.29	26.4	26.09	26.24	142600	26.1076	down	down	correct
BUR.US	Burford Capital Limited	20260319	8.06	8.285	8.02	8.18	2118832	8.18	up	up	correct
BURL.US	Burlington Stores Inc	20260319	298.23	312.86	298.18	311.99	874315	311.99	up	up	correct
BV.US	BrightView Holdings Inc	20260319	11.74	11.94	11.57	11.74	378200	11.74
BVN.US	Compañía de Minas Buenaventura S.A.A	20260319	31.4	32.21	30.58	31.89	2854700	30.99	up	down	incorrect
BW.US	PA	20260319	20.75	20.84	19.93	20.38	29704	19.8956	down	up	incorrect
BWA.US	BorgWarner Inc	20260319	51.49	52.96	51.06	52.43	2960100	52.43	up	down	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20260319	7.75	7.81	7.71	7.78	111600	7.625	up	down	incorrect
BWXT.US	BWX Technologies Inc	20260319	202.04	212.8699	200.55	210.12	1060978	210.12	up	down	incorrect
BX.US	The Blackstone Group Inc	20260319	111.95	113.86	110.52	113.47	8837310	113.47	up	down	incorrect
BXC.US	BlueLinx Holdings Inc	20260319	46.7	47.43	45.93	46.47	133600	46.47	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20260319	18.82	19.14	18.81	19	1398600	18.5366	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20260319	13.75	13.87	13.73	13.73	114700	13.73	down	down	correct
BXP.US	Boston Properties Inc	20260319	52.56	53.75	52.38	53.41	1607400	52.6885	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20260319	24.2	24.48	24.12	24.31	2197100	23.5232	up	up	correct
BY.US	Byline Bancorp Inc	20260319	29.95	30.595	29.81	30.39	139412	30.39	up	up	correct
BYD.US	Boyd Gaming Corporation	20260319	81.15	83.38	81.15	83.06	904200	83.06	up	up	correct
BZH.US	Beazer Homes USA Inc	20260319	19.63	19.92	19.28	19.68	500639	19.68	up	up	correct
C.US	PN	20260319	29.74	29.78	29.66	29.72	189443	29.0824	down	down	correct
CAAP.US	Corporación América Airports S.A	20260319	24.23	25.44	24.044	25.41	131400	25.41	up	up	correct
CABO.US	Cable One Inc	20260319	95.16	99.75	94.62	97.32	128900	97.32	up	up	correct
CACI.US	CACI International Inc	20260319	607.96	620.31	607.37	612.93	172300	612.93	up	up	correct
CAE.US	CAE Inc	20260319	27.04	27.18	26.03	26.58	982300	26.58	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20260319	17.6	17.67	17.05	17.63	55000	17.63	up	up	correct
CAG.US	Conagra Brands Inc	20260319	15.59	15.74	15.32	15.4	20714300	15.0212	down	down	correct
CAH.US	Cardinal Health Inc	20260319	212.23	214.5	210.28	210.92	1424500	210.4099	down	down	correct
CAL.US	Caleres Inc	20260319	10.95	11.02	9.51	10.55	1639100	10.4829	down	down	correct
CALX.US	Calix Inc	20260319	49.81	51.17	49.81	50.63	848690	50.63	up	up	correct
CANG.US	Cango Inc	20260319	0.45	0.46	0.4	0.46	639900	0.46	up	up	correct
CAPL.US	CrossAmerica Partners LP	20260319	22.05	22.14	21.67	21.91	16600	21.91	down	down	correct
CARR.US	Carrier Global Corporation	20260319	56.91	59.25	56.57	58.97	8325570	58.97	up	up	correct
CARS.US	Cars.com Inc	20260319	7.86	8.29	7.86	8.16	2141768	8.16	up	up	correct
CAT.US	Caterpillar Inc	20260319	676.49	693.49	669	688.65	2240180	687.3414	up	up	correct
CATO.US	The Cato Corporation	20260319	2.94	3.12	2.9	2.9	146400	2.9	down	up	incorrect
CB.US	Chubb Limited	20260319	329.3	330.38	322.52	323.64	2207873	323.64	down	up	incorrect
CBRE.US	CBRE Group Inc	20260319	132.36	134.52	130.1	133.21	2213400	133.21	up	up	correct
CBT.US	Cabot Corporation	20260319	67.05	69.38	66.61	68.59	513900	68.59	up	up	correct
CBU.US	Community Bank System Inc	20260319	55.36	56.64	54.895	56.2	315867	56.2	up	up	correct
CBZ.US	CBIZ Inc	20260319	26.37	27.38	26.04	26.61	889241	26.61	up	up	correct
CC.US	The Chemours Company	20260319	18.41	19.54	17.987	18.94	2890000	18.94	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20260319	84.87	85.43	83.77	85.07	1822700	85.07	up	up	correct
CCJ.US	Cameco Corporation	20260319	105	107.4	101.82	106.6	3958100	106.6	up	up	correct
CCK.US	Crown Holdings Inc	20260319	100.72	101.08	99.66	100.99	977600	100.99	up	up	correct
CCL.US	Carnival Corporation & plc	20260319	24.02	25.04	23.96	24.94	30118800	24.94	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20260319	3.65	3.65	3.65	3.65	0	3.65
CCO.US	Clear Channel Outdoor Holdings Inc	20260319	2.38	2.4	2.36	2.36	8651800	2.36	down	down	correct
CCS.US	Century Communities Inc	20260319	56.05	56.455	54.865	56.07	238300	56.07	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20260319	11.35	11.82	11.34	11.67	471300	11.3407	up	up	correct
CCZ.US	Comcast Holdings Corp	20260319	62.15	62.15	62.15	62.15	103	62.15
CDE.US	Coeur Mining Inc	20260319	17.76	18.42	17.08	18.27	32706600	18.27	up	up	correct
CDR.US	PC	20260319	19.68	19.68	19.49	19.5	2630	19.5	down	down	correct
CDRE.US	Cadre Holdings Inc.	20260319	32	32.84	31.3	32.08	325700	31.9718	up	up	correct
CE.US	Celanese Corporation	20260319	58.99	61	58.16	60.33	2221900	60.3022	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20260319	17.37	17.93	17.11	17.67	45800	17.67	up	up	correct
CEPU.US	Central Puerto S.A	20260319	15.21	15.93	14.99	15.86	805400	15.86	up	up	correct
CF.US	CF Industries Holdings Inc	20260319	128.67	131.5	125	125.56	6487700	125.56	down	down	correct
CFG.US	PE	20260319	19.56	19.61	19.48	19.53	17763	19.2175	down	down	correct
CGAU.US	Centerra Gold Inc	20260319	16.04	16.61	15.44	16.52	5375700	16.52	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20260319	16.25	16.46	16.165	16.3	171900	16.3	up	up	correct
CHD.US	Church & Dwight Co. Inc	20260319	95.41	96.25	94.48	94.58	2359446	94.58	down	up	incorrect
CHE.US	Chemed Corporation	20260319	384.21	388.28	376.18	384.83	333344	384.83	up	down	incorrect
CHGG.US	Chegg Inc	20260319	0.56	0.59	0.56	0.57	488300	0.57	up	down	incorrect
CHH.US	Choice Hotels International Inc	20260319	97.3	100.39	96.58	99.53	589600	99.2535	up	down	incorrect
CHMI.US	PB	20260319	23.65	23.65	23.4068	23.43	1543	22.8352	down	down	correct
CHN.US	The China Fund Inc	20260319	1.41	1.415	1.33	1.34	2809220	1.34	down	down	correct
CHRB.US	CHRB	20260319	21.99	21.99	21.99	21.99	700	21.99
CHT.US	Chunghwa Telecom Co. Ltd	20260319	42.82	43.29	42.56	43.09	326700	43.09	up	up	correct
CHWY.US	Chewy Inc	20260319	24.05	24.65	24.02	24.28	5916431	24.28	up	up	correct
CI.US	Cigna Corporation	20260319	266.44	268.705	263.33	264.57	1522563	264.57	down	down	correct
CIA.US	Citizens Inc	20260319	4.56	4.86	4.4	4.63	145100	4.63	up	up	correct
CIB.US	Bancolombia S.A	20260319	66.88	68.95	66.78	68.83	412300	67.625	up	up	correct
CIEN.US	Ciena Corporation	20260319	373.12	416.76	371	412.58	3934558	412.58	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20260319	1.64	1.64	1.6	1.62	82500	1.6063	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20260319	2.2	2.33	2.2	2.3	11128200	2.2651	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20260319	21.67	21.84	21.54	21.71	46000	21.5794	up	up	correct
CIM.US	PD	20260319	22.5769	22.8	22.3945	22.55	11841	22.55	down	down	correct
CINT.US	CI&T Inc	20260319	5	5.22	5	5.07	72373	5.07	up	up	correct
CION.US	Cion Investment Corp	20260319	6.64	6.84	6.63	6.76	650400	6.6647	up	up	correct
CL.US	Colgate	20260319	87.38	87.74	85.46	85.5	7620900	84.9719	down	up	incorrect
CLB.US	Core Laboratories N.V	20260319	15.9	16.36	15.81	15.97	371500	15.97	up	down	incorrect
CLDT.US	PA	20260319	20.35	20.35	20.2	20.21	1586	19.7978	down	down	correct
CLF.US	Cleveland	20260319	7.9	8.22	7.8	8.18	17739539	8.18	up	up	correct
CLH.US	Clean Harbors Inc	20260319	288.8	292.92	287.5	289.46	495700	289.46	up	up	correct
CLPR.US	Clipper Realty Inc	20260319	3.01	3.14	3.01	3.06	61400	3.06	up	down	incorrect
CLS.US	Celestica Inc	20260319	268.97	285	264.17	284.3	1417700	284.3	up	down	incorrect
CLW.US	Clearwater Paper Corporation	20260319	12.8	13.08	12.52	12.93	207100	12.93	up	down	incorrect
CLX.US	The Clorox Company	20260319	107.22	107.45	105.23	106.62	2472600	105.2927	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20260319	95.45	96.1	94.87	95.53	1321900	94.7481	up	up	correct
CMC.US	Commercial Metals Company	20260319	59.79	61.32	59.28	61.15	1027900	60.9504	up	up	correct
CMCM.US	Cheetah Mobile Inc	20260319	7.15	7.15	6.8	6.83	8100	6.83	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20260319	32.3	33.33	32.23	32.94	16133700	32.94	up	up	correct
CMI.US	Cummins Inc	20260319	531.31	543.1	528.87	540.24	854902	540.24	up	up	correct
CMP.US	Compass Minerals International Inc	20260319	21.65	22.22	21.21	21.99	802400	21.99	up	up	correct
CMS.US	PC	20260319	17.09	17.1899	16.89	17.04	26151	16.773	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20260319	21.7	21.86	21.7	21.775	10000	21.775	up	up	correct
CMSC.US	CMS Energy Corp	20260319	22.71	22.93	22.71	22.85	13581	22.4801	up	up	correct
CMSD.US	CMS Energy Corp	20260319	22.87	23.03	22.85	22.9	39900	22.9	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20260319	2.18	2.255	2.105	2.22	701890	2.22	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20260319	3.58	3.6	3.57	3.59	62800	3.5731	up	up	correct
CNA.US	CNA Financial Corporation	20260319	45.89	46.09	44.965	45.12	398710	45.12	down	down	correct
CNC.US	Centene Corporation	20260319	36.14	37.05	35.51	35.57	5727400	35.57	down	down	correct
CNF.US	CNFinance Holdings Limited	20260319	4.51	4.51	4.43	4.44	1300	4.44	down	down	correct
CNI.US	Canadian National Railway Company	20260319	99.9	100.37	98.41	99.1	1557800	99.1	down	down	correct
CNK.US	Cinemark Holdings Inc	20260319	26.51	27.13	26.03	26.37	1375000	26.37	down	up	incorrect
CNM.US	Core & Main Inc	20260319	46.82	47.61	46.53	47.5	3059400	47.5	up	down	incorrect
CNMD.US	CONMED Corporation	20260319	36.45	37.58	36.22	36.8	320800	36.8	up	down	incorrect
CNNE.US	Cannae Holdings Inc	20260319	11.24	11.43	10.82	11.08	1130400	11.08	down	up	incorrect
CNO.US	PA	20260319	18.72	18.825	18.72	18.72	3214	18.72
CNP.US	CenterPoint Energy Inc	20260319	43.21	43.55	42.815	43.25	3866270	43.25	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20260319	49.35	51.34	49.29	50.55	32425200	50.095	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20260319	102.54	113.565	101.54	107.1	2196200	107.1	up	up	correct
CNS.US	Cohen & Steers Inc	20260319	62.8	63.54	61.84	63.08	327100	63.08	up	up	correct
CNX.US	CNX Resources Corporation	20260319	41.76	42.6	40.46	40.61	3276469	40.61	down	down	correct
CODI.US	PC	20260319	19.7	19.9	19.5145	19.6	7326	19.1348	down	down	correct
COE.US	China Online Education Group	20260319	18.5	19	17.04	18.64	14500	18.64	up	up	correct
COF.US	PL	20260319	16.75	16.8	16.69	16.77	28911	16.77	up	up	correct
COLD.US	Americold Realty Trust	20260319	11.89	11.9	11.47	11.51	3696500	11.279	down	down	correct
COMP.US	Compass Inc	20260319	7.92	8.21	7.81	8.13	9845291	8.13	up	up	correct
COO.US	The Cooper Companies Inc	20260319	70.7	71.5	70.06	70.71	1925700	70.71	up	up	correct
COOK.US	Traeger Inc	20260319	32.45	32.83	27.01	30.06	24700	30.06	down	down	correct
COP.US	ConocoPhillips	20260319	124.71	126.35	123.97	126.02	11205400	126.02	up	up	correct
COR.US	CoreSite Realty Corporation	20260319	327.23	334.09	325.9	331.74	3123700	331.74	up	up	correct
COTY.US	Coty Inc	20260319	2.11	2.17	2.09	2.15	7509300	2.15	up	up	correct
COUR.US	Coursera Inc	20260319	5.81	6.085	5.75	6.04	3669400	6.04	up	up	correct
CP.US	Canadian Pacific Railway Limited	20260319	79.67	79.84	78.1	78.46	1908100	78.2963	down	down	correct
CPA.US	Copa Holdings S.A	20260319	110	111.5	108.89	110.74	484800	110.74	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20260319	10.13	10.15	9.9	9.9	26100	9.9	down	down	correct
CPB.US	Campbell Soup Company	20260319	21.08	21.35	20.89	21.03	9747700	20.6635	down	down	correct
CPF.US	Central Pacific Financial Corp	20260319	30.21	30.89	30.025	30.67	157926	30.67	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20260319	126.97	128.69	126.46	127.45	191200	127.45	up	up	correct
CPNG.US	Coupang Inc	20260319	19.79	20	19.11	19.28	22564600	19.28	down	down	correct
CPRI.US	Capri Holdings Limited	20260319	17.95	18.83	17.74	18.54	1899346	18.54	up	up	correct
CPS.US	Cooper	20260319	28.6	29.21	28.2	28.77	124200	28.77	up	up	correct
CPT.US	Camden Property Trust	20260319	101.63	101.63	98.95	99.68	982600	98.6001	down	down	correct
CR.US	Crane Co	20260319	172.4	175.57	170.27	174.28	302966	174.28	up	up	correct
CRC.US	California Resources Corp	20260319	64.47	65.11	62.86	62.91	1498827	62.91	down	down	correct
CRD.US	B	20260319	9.48	9.48	9.3	9.45	2400	9.45	down	down	correct
CRH.US	CRH plc	20260319	99.03	101.49	99.03	101.02	5809596	101.02	up	up	correct
CRI.US	Carter's Inc	20260319	34.15	35.43	33.91	35.04	521900	35.04	up	up	correct
CRK.US	Comstock Resources Inc	20260319	20.8	22.38	20.66	21.4	2854200	21.4	up	up	correct
CRL.US	Charles River Laboratories International Inc	20260319	156.04	158.85	152.89	153.05	790900	153.05	down	down	correct
CRM.US	salesforce.com inc	20260319	195.59	200.4	193.3	194.99	9254300	194.5035	down	down	correct
CRS.US	Carpenter Technology Corporation	20260319	376.92	383.5	365.6	378.16	558400	377.9835	up	down	incorrect
CRT.US	Cross Timbers Royalty Trust	20260319	10	10	9.9	9.94	19100	9.8749	down	up	incorrect
CSL.US	Carlisle Companies Incorporated	20260319	334.02	337.2	328.17	332.82	424800	332.82	down	down	correct
CSTM.US	Constellium SE	20260319	23.5	23.84	22.658	23.72	2853331	23.72	up	up	correct
CSV.US	Carriage Services Inc	20260319	41.49	42.61	41.44	42.1	110500	42.1	up	up	correct
CTA.US	PB	20260319	68.48	68.48	68.38	68.4	1850	67.2675	down	down	correct
CTBB.US	Qwest Corp. NT	20260319	18.6	18.9	18.46	18.69	43300	18.69	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20260319	19.29	19.44	19.26	19.39	45500	19.39	up	up	correct
CTO.US	PA	20260319	20.1743	20.1743	19.96	19.96	4541	19.96	down	down	correct
CTOS.US	Custom Truck One Source Inc	20260319	6.11	6.315	6.072	6.27	769556	6.27	up	up	correct
CTRA.US	Coterra Energy Inc	20260319	33.97	34.67	33.56	33.9	16335300	33.9	down	down	correct
CTS.US	CTS Corporation	20260319	45.88	47.37	45.5	47.2	255000	47.1612	up	up	correct
CTVA.US	Corteva Inc	20260319	79.3	79.54	77.07	78.07	4854400	78.07	down	down	correct
CUBB.US	Customers Bancorp Inc	20260319	22	22.27	22	22.225	1600	22.225	up	up	correct
CUBE.US	CubeSmart	20260319	38.18	38.47	37.94	38.22	2399700	37.6673	up	up	correct
CUK.US	Carnival Corporation & plc	20260319	23.91	24.97	23.88	24.83	3544900	24.83	up	down	incorrect
CULP.US	Culp Inc	20260319	2.94	3.07	2.92	2.97	16100	2.97	up	down	incorrect
CURV.US	Torrid Holdings Inc.	20260319	1.24	1.285	1.17	1.25	5571643	1.25	up	down	incorrect
CUZ.US	Cousins Properties Incorporated	20260319	22.91	23.25	22.71	23.05	1254500	22.7219	up	down	incorrect
CVEO.US	Civeo Corporation	20260319	27.62	28.105	27.31	27.86	43346	27.86	up	up	correct
CVI.US	CVR Energy Inc	20260319	33.53	34.5	31.68	32.13	3066000	32.13	down	down	correct
CVNA.US	Carvana Co	20260319	284.91	297	275.39	294.18	4881900	294.18	up	up	correct
CVS.US	CVS Health Corporation	20260319	73.2	73.85	71.6	71.86	9066600	71.2348	down	up	incorrect
CVX.US	Chevron Corporation	20260319	199.79	202.44	199	201.44	16918400	201.44	up	down	incorrect
CW.US	Curtiss	20260319	674.46	698.855	666.55	691.62	280268	691.3836	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20260319	23.3	23.395	23.22	23.35	3530063	23.35	up	up	correct
CWEN.US	Clearway Energy Inc	20260319	38.87	39.75	38.42	39.69	843900	39.69	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20260319	38.74	39.55	38.33	39.46	232859	39.46	up	up	correct
CWH.US	Camping World Holdings Inc	20260319	5.71	6.155	5.7	6.09	3226100	6.09	up	up	correct
CWK.US	Cushman & Wakefield plc	20260319	12.18	12.5	12.03	12.13	1988600	12.13	down	down	correct
CWT.US	California Water Service Group	20260319	43.05	44.29	42.98	44.24	586208	44.24	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20260319	9.97	10.35	9.9	10.3	7132100	10.3	up	up	correct
CXE.US	MFS High Income Municipal Trust	20260319	3.81	3.81	3.79	3.8	57200	3.7818	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20260319	8.22	8.26	8.21	8.25	16700	8.2161	up	up	correct
CXM.US	Sprinklr Inc.	20260319	5.97	6.18	5.895	6	2904003	6	up	up	correct
CXW.US	CoreCivic Inc	20260319	20.15	20.4	19.79	19.91	1144300	19.91	down	down	correct
CYD.US	China Yuchai International Limited	20260319	38.58	40.8	36.55	40.65	327200	40.65	up	up	correct
CYH.US	Community Health Systems Inc	20260319	3.03	3.05	2.9	3	2009151	3	down	down	correct
D.US	Dominion Energy Inc	20260319	62.16	62.35	60.16	61.02	5069500	61.02	down	down	correct
DAC.US	Danaos Corporation	20260319	112.83	114.42	111.63	113.83	77500	113.83	up	up	correct
DAL.US	Delta Air Lines Inc	20260319	62.78	65.72	62.78	65.01	12368100	65.01	up	up	correct
DAN.US	Dana Incorporated	20260319	31.68	32.3	31.05	31.88	1516766	31.88	up	up	correct
DAO.US	Youdao Inc	20260319	10.08	10.5	9.97	10.32	78862	10.32	up	up	correct
DAR.US	Darling Ingredients Inc	20260319	55.9	56.93	55.37	56.8	2593719	56.8	up	up	correct
DASH.US	DoorDash Inc	20260319	162.58	165.32	156.41	159.26	5040400	159.26	down	down	correct
DAVA.US	Endava plc	20260319	4.6	4.75	4.6	4.67	190100	4.67	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20260319	28.53	29.61	28.53	29.4	4295800	29.4	up	down	incorrect
DBD.US	Diebold Nixdorf Incorporated	20260319	70.73	72.78	70.655	71.7	212887	71.7	up	down	incorrect
DBI.US	Designer Brands Inc	20260319	5.31	5.71	5.29	5.61	461800	5.5583	up	down	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20260319	14.56	14.57	14.38	14.43	121900	14.3206	down	up	incorrect
DBRG.US	PJ	20260319	16.64	16.8239	16.42	16.55	19334	16.1028	down	up	incorrect
DCI.US	Donaldson Company Inc	20260319	82.95	84.42	82.01	84.1	542000	84.1	up	up	correct
DCO.US	Ducommun Incorporated	20260319	123.32	126.86	121.61	125.01	199500	125.01	up	up	correct
DD.US	DuPont de Nemours Inc	20260319	43.31	43.82	42.64	43.52	4563600	43.52	up	down	incorrect
DDD.US	3D Systems Corporation	20260319	2.08	2.11	2	2.04	3561000	2.04	down	up	incorrect
DDL.US	Dingdong (Cayman) Limited	20260319	2.57	2.59	2.5	2.57	771500	2.57
DDS.US	Dillard's Inc	20260319	582.7	604.56	573.59	602.14	101800	601.8147	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20260319	25.91	26.1299	25.71	25.9	21995	25.4396	down	down	correct
DE.US	Deere & Company	20260319	563.19	570.01	557.94	567.58	1449100	565.9248	up	up	correct
DEA.US	Easterly Government Properties Inc	20260319	22.07	22.33	21.93	22.18	434912	22.18	up	up	correct
DECK.US	Deckers Outdoor Corporation	20260319	103.5	106.37	103.08	104.91	1998800	104.91	up	up	correct
DEI.US	Douglas Emmett Inc	20260319	9.63	9.785	9.48	9.67	2217038	9.4735	up	up	correct
DELL.US	Dell Technologies Inc	20260319	146.585	157.07	146.57	156.76	7715340	156.2765	up	up	correct
DEO.US	Diageo plc	20260319	74.73	75.51	74.46	74.6	1582200	73.8544	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20260319	46	47.26	45.48	46.96	276000	46.96	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20260319	20.83	20.89	20.53	20.6	67300	20.3485	down	down	correct
DG.US	Dollar General Corporation	20260319	126	126.925	122.885	123.45	3521589	122.8674	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20260319	195.01	197.21	193.91	194.16	806594	193.3207	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20260319	2.36	2.39	2.36	2.37	359600	2.3521	up	up	correct
DHI.US	D.R. Horton Inc	20260319	136.8	138.53	136.08	137.98	2704400	137.98	up	up	correct
DHT.US	DHT Holdings Inc	20260319	17.17	17.88	16.89	17.86	4720700	17.86	up	up	correct
DHX.US	DHI Group Inc	20260319	2.51	2.56	2.41	2.49	233200	2.49	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20260319	14.31	14.36	14.24	14.3	72800	14.3	down	up	incorrect
DIN.US	Dine Brands Global Inc	20260319	27.88	29.71	27.88	29.2	365200	29.2	up	down	incorrect
DIS.US	The Walt Disney Company	20260319	99.03	100.78	98.44	99.2	14793800	99.2	up	up	correct
DK.US	Delek US Holdings Inc	20260319	46	46.81	44.23	44.6	2156000	44.3559	down	down	correct
DKL.US	Delek Logistics Partners LP	20260319	53.01	53.72	52.92	53.72	45000	53.72	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20260319	188.2	193.385	186.87	193.04	982051	191.7855	up	up	correct
DLB.US	Dolby Laboratories Inc	20260319	60.52	61.89	60.52	61.51	591238	61.51	up	up	correct
DLR.US	PL	20260319	19.9	20.0642	19.83	20.03	22706	20.03	up	up	correct
DLX.US	Deluxe Corporation	20260319	26	26.42	25.88	26.22	399330	26.22	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20260319	13.96	14.035	13.7	13.79	358300	13.6771	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20260319	10.72	10.85	10.72	10.8	47400	10.7586	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20260319	10.98	11.1	10.93	10.98	27900	10.7416
DNA.US	Ginkgo Bioworks Holdings	20260319	6.35	6.96	6.31	6.91	849500	6.91	up	up	correct
DNOW.US	NOW Inc	20260319	11.67	11.99	11.56	11.8	3952400	11.8	up	up	correct
DNP.US	DNP Select Income Fund Inc	20260319	10.25	10.29	10.13	10.19	793700	10.0643	down	down	correct
DOC.US	Physicians Realty Trust	20260319	17.38	17.85	17.35	17.73	10058000	17.6247	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20260319	80.8	86.5	80.07	85.35	4088201	85.35	up	up	correct
DOCS.US	Doximity Inc.	20260319	24.42	25.31	24.42	24.8	1724400	24.8	up	up	correct
DOLE.US	Dole plc	20260319	14.26	14.32	14.06	14.24	663400	14.24	down	down	correct
DOV.US	Dover Corporation	20260319	209.29	212.99	207.75	211.49	1097000	211.49	up	up	correct
DOW.US	Dow Inc	20260319	38.01	38.58	37.07	37.49	13780000	37.49	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20260319	14.39	14.54	14.31	14.4	55600	14.2612	up	up	correct
DPZ.US	Domino's Pizza Inc	20260319	375.07	380.2	372.25	375.3	1052500	375.3	up	up	correct
DQ.US	Daqo New Energy Corp	20260319	21.85	21.85	20.25	21.25	1338000	21.25	down	down	correct
DRD.US	DRDGOLD Limited	20260319	26.06	26.93	25.74	26.62	815800	26.62	up	up	correct
DRI.US	Darden Restaurants Inc	20260319	195.72	206.75	195.69	204.42	3293900	202.8583	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20260319	10.91	10.91	10.73	10.8	814300	10.694	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20260319	6	6.03	6	6.01	70500	5.9844	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20260319	9.74	9.76	9.692	9.76	178032	9.662	up	up	correct
DSX.US	PB	20260319	27.04	27.09	26.73	27.06	2531	26.5132	up	up	correct
DT.US	Dynatrace Inc	20260319	38.83	39.93	38.23	39.06	13440100	39.06	up	up	correct
DTB.US	DTB	20260319	17.15	17.24	17.15	17.16	13200	16.8795	up	up	correct
DTE.US	DTE Energy Company	20260319	147.32	148.45	145.54	147.14	1050178	147.14	down	down	correct
DTF.US	DTF Tax	20260319	11.4	11.42	11.38	11.41	5600	11.3771	up	up	correct
DTM.US	DT Midstream Inc	20260319	134.13	138.3	134.13	138.24	1313775	138.24	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20260319	21.55	21.67	21.44	21.65	25200	21.65	up	up	correct
DUK.US	PA	20260319	24.93	24.98	24.82	24.97	88907	24.97	up	up	correct
DUKB.US	Duke Energy Corp	20260319	24.21	24.25	24.05	24.12	34500	24.12	down	down	correct
DV.US	DoubleVerify Holdings Inc	20260319	9.92	10.14	9.9	10.04	2700419	10.04	up	down	incorrect
DVA.US	DaVita Inc	20260319	149.79	152.18	148.83	149.76	745600	149.76	down	up	incorrect
DVN.US	Devon Energy Corporation	20260319	48.375	49.83	48.28	48.79	28297070	48.79	up	down	incorrect
DX.US	PC	20260319	25.8	26.0818	25.8	25.8363	5286	25.2456	up	up	correct
DXC.US	DXC Technology Company	20260319	11.56	12.03	11.56	11.98	3434400	11.98	up	up	correct
DY.US	Dycom Industries Inc	20260319	344.51	359.46	338.08	355.6	305700	355.6	up	up	correct
E.US	Eni S.p.A	20260319	54.13	55.38	54.11	54.73	887500	54.1008	up	up	correct
EAF.US	GrafTech International Ltd	20260319	5.68	6.27	5.48	6.15	280400	6.15	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20260319	20.42	20.51	20.37	20.43	18300	20.43	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20260319	4.35	4.46	4.34	4.43	399200	4.2756	up	up	correct
EAT.US	Brinker International Inc	20260319	139.5	146.79	138.35	144.76	929244	144.76	up	up	correct
EBF.US	Ennis Inc	20260319	20.39	20.59	20.21	20.45	183600	20.2201	up	up	correct
EBS.US	Emergent BioSolutions Inc	20260319	7.94	8.21	7.85	8.08	696913	8.08	up	up	correct
EC.US	Ecopetrol S.A	20260319	14.74	15.37	14.59	14.64	5907500	13.9473	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20260319	13.92	13.96	13.72	13.82	694700	13.5701	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20260319	3.47	3.655	3.46	3.64	1869000	3.5862	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20260319	24.38	24.65	24.38	24.62	2000	24.4832	up	up	correct
ECCW.US	ECCW	20260319	24.98	25.16	24.98	25.054	2300	25.054	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20260319	24.975	25.085	24.95	25.035	3700	25.035	up	up	correct
ECL.US	Ecolab Inc	20260319	259.54	260.43	252.66	258.7	2362769	258.7	down	down	correct
ECVT.US	Ecovyst Inc	20260319	11.63	11.905	11.5	11.76	2912800	11.76	up	up	correct
ED.US	Consolidated Edison Inc	20260319	113.62	113.881	111.38	111.69	1764437	111.69	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20260319	5.51	5.56	5.45	5.55	479400	5.397	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20260319	5.09	5.1	5.05	5.08	131000	5.0204	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20260319	26.97	29.39	26.97	28.85	247200	28.85	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20260319	56.99	57.31	55.25	56.87	863000	56.87	down	up	incorrect
EEA.US	The European Equity Fund Inc	20260319	10.02	10.23	9.96	10	94000	10	down	up	incorrect
EEX.US	Emerald Holding Inc	20260319	4.41	4.62	4.41	4.51	22400	4.4949	up	down	incorrect
EFR.US	Eaton Vance Senior Floating	20260319	10.33	10.41	10.32	10.34	214600	10.2733	up	up	correct
EFT.US	Eaton Vance Floating	20260319	10.76	10.8	10.69	10.71	163200	10.6418	down	down	correct
EFX.US	Equifax Inc	20260319	182.29	185.81	180.05	181.5	1824200	181.5	down	down	correct
EGHT.US	8x8 Inc	20260319	1.93	1.95	1.87	1.94	671205	1.94	up	down	incorrect
EGO.US	Eldorado Gold Corporation	20260319	32.18	32.49	31.02	32.35	5408000	32.35	up	down	incorrect
EGP.US	EastGroup Properties Inc	20260319	187.58	187.92	185.41	187.15	200800	185.5691	down	down	correct
EGY.US	VAALCO Energy Inc	20260319	5.66	6.15	5.65	6.14	2895700	6.14	up	up	correct
EHC.US	Encompass Health Corporation	20260319	99.57	100.6	96.75	97.89	714100	97.6977	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20260319	6.16	6.17	6.15	6.17	46600	6.0308	up	up	correct
EIC.US	Eagle Point Income Company Inc	20260319	9.46	9.59	9.43	9.56	80100	9.4508	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20260319	24.81	24.96	24.8	24.96	3700	24.8559	up	up	correct
EIG.US	Employers Holdings Inc	20260319	38.84	39.38	38.52	38.87	235600	38.87	up	up	correct
EIX.US	Edison International	20260319	72.38	72.78	71.3	71.89	3800700	71.0323	down	down	correct
EL.US	The Estée Lauder Companies Inc	20260319	84.34	87.41	84.05	85.6	3755334	85.6	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20260319	24.4	25.44	24.27	25.12	6646300	25.12	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20260319	20.226	20.35	20.217	20.272	10800	20.272	up	up	correct
ELF.US	e.l.f. Beauty Inc	20260319	69.4	73.45	68.872	73.4	1960000	73.4	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20260319	66.35	66.71	65.2	65.22	1744600	64.6561	down	up	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20260319	10.32	10.32	10.17	10.27	379400	10.085	down	up	incorrect
EME.US	EMCOR Group Inc	20260319	726.32	757.24	723.49	751.33	489800	750.956	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20260319	17.91	18.24	17.75	18.14	45900	17.9174	up	up	correct
EMN.US	Eastman Chemical Company	20260319	67.88	68.885	67.18	68.76	2083139	68.76	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20260319	52.47	53.21	52.38	53.21	46700	52.4677	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20260319	20.65	20.66	20.54	20.64	8831	20.3341	down	down	correct
EMR.US	Emerson Electric Co	20260319	127.66	130.82	125.95	129.9	3141600	129.9	up	up	correct
ENB.US	Enbridge Inc	20260319	53.41	54.18	53.21	54.07	4502700	54.07	up	up	correct
ENIC.US	Enel Chile S.A	20260319	3.93	4.148	3.93	4.13	421100	4.13	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20260319	20.44	20.44	20.44	20.44	500	20.44
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20260319	22.195	22.3399	22.17	22.2899	3550	21.9445	up	up	correct
ENS.US	EnerSys	20260319	163.5	170.67	162.45	168.58	416600	168.58	up	up	correct
ENVA.US	Enova International Inc	20260319	135.97	138.5	134.95	136.97	140900	136.97	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20260319	5.92	5.93	5.82	5.85	191100	5.85	down	down	correct
EOG.US	EOG Resources Inc	20260319	138.95	140.37	137.61	138.82	5381300	137.7505	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20260319	19.02	19.28	18.97	19.11	107400	18.9822	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20260319	20.75	20.89	20.37	20.65	181400	20.508	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20260319	17.59	17.71	17.29	17.71	29400	17.6397	up	up	correct
EP.US	PC	20260319	50.55	50.7806	50.55	50.74	11866	50.74	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20260319	35.75	36.64	35.39	36.25	313300	36.25	up	up	correct
EPAM.US	EPAM Systems Inc	20260319	133.61	140	133.61	135.67	1210400	135.67	up	up	correct
EPC.US	Edgewell Personal Care Company	20260319	19.69	19.92	19.52	19.67	633000	19.67	down	down	correct
EPD.US	Enterprise Products Partners L.P	20260319	37.2	37.65	37.11	37.45	2930400	36.919	up	up	correct
EPR.US	PG	20260319	20.35	20.57	20.35	20.35	2146	19.9915
EPRT.US	Essential Properties Realty Trust Inc	20260319	32.63	33.04	32.41	32.57	1758600	32.2419	down	down	correct
EQH.US	PC	20260319	15.99	16.11	15.89	16.11	198779	16.11	up	up	correct
EQNR.US	Equinor ASA	20260319	41.06	42.06	39.85	40.51	22092000	40.51	down	down	correct
EQR.US	Equity Residential	20260319	59.57	60.07	59.14	59.31	2032100	58.6003	down	down	correct
EQS.US	Equus Total Return Inc	20260319	1.87	1.87	1.77	1.77	7700	1.77	down	down	correct
EQT.US	EQT Corporation	20260319	64.32	67.15	63.85	64.68	13260200	64.68	up	up	correct
ES.US	Eversource Energy	20260319	72.74	73.04	69.43	69.62	4625800	69.62	down	down	correct
ESE.US	ESCO Technologies Inc	20260319	263.15	269.71	258.34	266.61	143500	266.5372	up	down	incorrect
ESI.US	Element Solutions Inc	20260319	30.63	32.05	30.52	31.8	2363772	31.8	up	down	incorrect
ESNT.US	Essent Group Ltd	20260319	57.64	58.38	57.09	57.87	809085	57.87	up	down	incorrect
ESRT.US	Empire State Realty Trust Inc	20260319	5.1	5.21	5.08	5.16	1306100	5.16	up	down	incorrect
ESS.US	Essex Property Trust Inc	20260319	246.18	248.29	245.42	246.28	507300	243.6508	up	up	correct
ESTC.US	Elastic N.V	20260319	55.49	56.8799	54.04	55.15	1619300	55.15	down	down	correct
ETB.US	Eaton Vance Tax	20260319	14.69	14.71	14.5	14.53	61000	14.4299	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20260319	21.98	22.45	21.88	22.18	345077	22.18	up	up	correct
ETG.US	Eaton Vance Tax	20260319	20.8	20.8	20.53	20.61	203200	20.4883	down	down	correct
ETI.US	P	20260319	23.74	23.74	23.74	23.74	0	23.4106
ETJ.US	Eaton Vance Risk	20260319	8.26	8.29	8.21	8.22	175900	8.1577	down	down	correct
ETN.US	Eaton Corporation plc	20260319	353.88	362.9915	348.85	360.23	2145058	360.23	up	up	correct
ETO.US	Eaton Vance Tax	20260319	27.48	27.71	27.14	27.4	48700	27.2381	down	down	correct
ETR.US	Entergy Corporation	20260319	103.32	104.7168	102.28	103.94	2764514	103.3758	up	up	correct
ETV.US	Eaton Vance Tax	20260319	13.92	14.03	13.86	13.92	113900	13.8254
ETW.US	Eaton Vance Tax	20260319	8.94	8.94	8.83	8.83	342500	8.7683	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20260319	19	19.14	18.81	19	19200	18.9216
ETY.US	Eaton Vance Tax	20260319	13.96	14.03	13.87	13.93	243500	13.8353	down	down	correct
EVC.US	Entravision Communications Corporation	20260319	3.02	3.08	3	3.04	260000	3.04	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20260319	4.98	5	4.94	4.94	57400	4.9074	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20260319	10.61	10.62	10.55	10.55	47000	10.4795	down	up	incorrect
EVH.US	Evolent Health Inc	20260319	2.65	2.815	2.65	2.74	1999500	2.74	up	down	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20260319	10.77	10.79	10.7	10.73	66800	10.6785	down	up	incorrect
EVR.US	Evercore Inc	20260319	271	277.41	269.57	274.89	747100	274.89	up	down	incorrect
EVRG.US	Evergy Inc	20260319	81.47	82.07	80.35	81.06	2195300	81.06	down	up	incorrect
EVT.US	Eaton Vance Tax	20260319	24.65	24.93	24.49	24.67	145000	24.5118	up	up	correct
EVTC.US	EVERTEC Inc	20260319	28.51	29.23	27.81	28.31	296000	28.31	down	down	correct
EW.US	Edwards Lifesciences Corporation	20260319	82.43	83.62	81.73	82.46	4034000	82.46	up	up	correct
EXG.US	Eaton Vance Tax	20260319	8.78	8.85	8.72	8.77	392400	8.7085	down	up	incorrect
EXK.US	Endeavour Silver Corp	20260319	8.33	8.79	8.16	8.69	17271200	8.69	up	down	incorrect
EXP.US	Eagle Materials Inc	20260319	180.28	181.06	175.5901	176.99	655670	176.99	down	up	incorrect
EXR.US	Extra Space Storage Inc	20260319	135.92	137.04	135	135.99	1088500	135.99	up	down	incorrect
F.US	PC	20260319	20.67	20.8	20.62	20.72	51526	20.72	up	up	correct
FACT.US	Freedom Acquisition I Corp	20260319	10.4906	10.5011	10.4813	10.4819	180550	10.4819	down	down	correct
FAF.US	First American Financial Corporation	20260319	63.93	64.55	58.17	58.24	2761500	58.24	down	down	correct
FBK.US	FB Financial Corporation	20260319	50.88	51.66	50.2001	51.12	301529	51.12	up	up	correct
FBP.US	First BanCorp	20260319	20.37	20.79	20.27	20.59	1202700	20.59	up	up	correct
FBRT.US	P	20260319	20.68	20.948	20.3001	20.42	25732	20.42	down	down	correct
FC.US	Franklin Covey Co	20260319	11.47	11.99	11.39	11.92	94400	11.92	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20260319	16.62	16.92	16.42	16.82	1036539	16.82	up	up	correct
FCN.US	FTI Consulting Inc	20260319	165.67	172.28	165.67	169.37	482600	169.37	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20260319	25.41	25.62	25.13	25.26	786802	24.8723	down	down	correct
FCRX.US	FCRX	20260319	24.995	24.995	24.92	24.92	500	24.92	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20260319	9.74	9.745	9.68	9.72	74230	9.5271	down	down	correct
FCX.US	Freeport	20260319	52.48	53.99	50.79	53.62	27550300	53.5022	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20260319	40.82	41.02	40.205	40.4	315774	40.4	down	down	correct
FDS.US	FactSet Research Systems Inc	20260319	205.74	211.34	203.37	208.84	659884	208.84	up	up	correct
FDX.US	FedEx Corporation	20260319	345.56	356.67	344.15	356.11	4849906	356.11	up	up	correct
FE.US	FirstEnergy Corp	20260319	50.7	50.98	49.32	49.69	7457317	49.69	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20260319	9.8	9.8	9.8	9.8	0	9.8
FENG.US	Phoenix New Media Limited	20260319	1.84	1.85	1.8	1.85	3000	1.85	up	up	correct
FERG.US	Ferguson plc	20260319	216.71	220.66	214.51	217.71	1658600	217.71	up	up	correct
FET.US	Forum Energy Technologies Inc	20260319	56.47	59.18	56.46	57.89	220600	57.89	up	up	correct
FF.US	FutureFuel Corp	20260319	3.45	3.48	3.26	3.39	709600	3.39	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20260319	20.89	21.13	20.78	20.87	18100	20.482	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20260319	15.82	15.92	15.75	15.8	92200	15.5999	down	down	correct
FHI.US	Federated Hermes Inc	20260319	55.4	56.26	54.69	55.8	722700	55.8	up	up	correct
FHN.US	PE	20260319	24.39	24.4	24.325	24.35	8772	23.9469	down	up	incorrect
FICO.US	Fair Isaac Corporation	20260319	1181.19	1193	1107.3	1113.16	389705	1113.16	down	up	incorrect
FIGS.US	FIGS Inc.	20260319	13.95	14.37	13.85	14.22	2514259	14.22	up	down	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20260319	12.67	12.67	12.5	12.5	28300	12.3883	down	up	incorrect
FINV.US	FinVolution Group	20260319	5.88	5.88	5.565	5.59	1961400	5.2566	down	up	incorrect
FIS.US	Fidelity National Information Services Inc	20260319	49.12	50.284	48.5	49.26	5519566	49.26	up	up	correct
FIX.US	Comfort Systems USA Inc	20260319	1384.6	1463.166	1371.15	1444.6	415640	1444.6	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20260319	17.18	17.31	16.83	16.91	48600	16.7039	down	down	correct
FLNG.US	FLEX LNG Ltd	20260319	30.35	31.99	30.22	31.57	1688000	31.57	up	up	correct
FLO.US	Flowers Foods Inc	20260319	8.48	8.57	8.27	8.37	4207200	8.37	down	down	correct
FLOW.US	SPX FLOW Inc	20260319	35.2	35.235	35.01	35.235	500	35.1761	up	up	correct
FLR.US	Fluor Corporation	20260319	44.91	47.9	44.5	47.87	3707800	47.87	up	up	correct
FLS.US	Flowserve Corporation	20260319	73.1	75.24	72.25	73.9	1511600	73.6769	up	up	correct
FMC.US	FMC Corporation	20260319	14.44	14.47	13.54	13.93	4073800	13.8637	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20260319	11.05	11.09	11.025	11.08	16993	10.9901	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20260319	22.27	22.45	21.96	22.11	808800	22.11	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20260319	104.08	106.68	104.08	106.08	389700	104.4321	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20260319	11.7	11.79	11.7	11.73	2900	11.6022	up	up	correct
FN.US	Fabrinet	20260319	487.93	542.55	485	540.75	603000	540.75	up	up	correct
FND.US	Floor & Decor Holdings Inc	20260319	52.47	53.905	51.53	53.26	3526372	53.26	up	up	correct
FNF.US	Fidelity National Financial Inc	20260319	47.51	47.81	44.58	44.89	3489100	44.89	down	down	correct
FNV.US	Franco	20260319	230.92	232.7	225.9	231.05	1840700	231.05	up	up	correct
FOA.US	Finance Of America Companies Inc	20260319	17.27	17.394	16.45	16.85	160185	16.85	down	down	correct
FOF.US	Cohen & Steers Closed	20260319	13.43	13.57	13.4	13.4	58000	13.314	down	down	correct
FOR.US	Forestar Group Inc	20260319	24.55	24.93	24.2	24.72	130400	24.72	up	up	correct
FOUR.US	Shift4 Payments Inc	20260319	43.67	44.5699	41.65	41.95	2490123	41.95	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20260319	18.17	18.3	18.12	18.13	95200	17.8533	down	down	correct
FPH.US	Five Point Holdings LLC	20260319	4.99	5.07	4.95	5.02	198500	5.02	up	up	correct
FPI.US	Farmland Partners Inc	20260319	11.42	11.525	11.22	11.27	502700	11.1797	down	down	correct
FR.US	First Industrial Realty Trust Inc	20260319	59.77	60.1	58.76	58.83	1161300	58.3163	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20260319	10.86	10.93	10.82	10.92	104500	10.7978	up	up	correct
FRO.US	Frontline Ltd	20260319	31.62	32.98	31.03	32.88	3578800	32.88	up	up	correct
FRT.US	PC	20260319	19.74	19.8576	19.62	19.62	11097	19.3022	down	down	correct
FSK.US	FS KKR Capital Corp	20260319	10.08	10.3	10.05	10.16	3944800	10.16	up	up	correct
FSLY.US	Fastly Inc	20260319	26.57	27.15	25.47	26.45	10387200	26.45	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20260319	9	9.03	8.615	9	8816988	9
FSS.US	Federal Signal Corporation	20260319	105.26	106.69	103.8	105.35	474500	105.35	up	up	correct
FT.US	Franklin Universal Trust	20260319	8.14	8.16	8.1	8.12	9800	8.0342	down	up	incorrect
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20260319	13.49	13.55	13.46	13.53	196900	13.283	up	down	incorrect
FTI.US	TechnipFMC plc	20260319	64.8	67.92	64.8	66.22	4962900	66.22	up	down	incorrect
FTK.US	Flotek Industries Inc	20260319	16.22	17.38	16	17.23	297100	17.23	up	up	correct
FTS.US	Fortis Inc	20260319	57.63	57.63	55.83	56.19	1647200	56.19	down	down	correct
FTV.US	Fortive Corporation	20260319	54.29	55.87	54.05	55.55	4136875	55.55	up	up	correct
FUBO.US	fuboTV Inc	20260319	1.13	1.17	1.12	1.15	919483	13.8	up	up	correct
FUL.US	H.B. Fuller Company	20260319	50.67	51.24	49.15	50.31	833600	50.104	down	down	correct
FUN.US	Cedar Fair L.P	20260319	17.64	17.99	17.38	17.42	1295316	17.42	down	down	correct
FVRR.US	Fiverr International Ltd	20260319	10.4	10.54	9.94	10.2	1295340	10.2	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20260319	0.08	0.08	0.08	0.08	0	0.08
G.US	Genpact Limited	20260319	38.04	39	37.73	38.31	2479281	38.31	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20260319	5.5	5.54	5.48	5.54	1477000	5.54	up	up	correct
GAM.US	PB	20260319	25.08	25.08	25.05	25.0725	4860	25.0725	down	down	correct
GATX.US	GATX Corporation	20260319	163.18	165.97	163.14	165.31	223594	165.31	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20260319	14.77	14.89	14.65	14.7	151200	14.5742	down	down	correct
GBX.US	The Greenbrier Companies Inc	20260319	50.21	50.93	49.83	50.52	211400	50.1786	up	up	correct
GCO.US	Genesco Inc	20260319	25.14	26.24	24.87	25.64	334000	25.64	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20260319	4.25	4.31	4.23	4.28	30800	4.28	up	down	incorrect
GD.US	General Dynamics Corporation	20260319	350	352.01	343.59	349.63	1029800	348.0135	down	down	correct
GDDY.US	GoDaddy Inc	20260319	84.39	86.815	82.8	83.66	2233619	83.66	down	down	correct
GDL.US	The GDL Fund	20260319	8.32	8.35	8.27	8.3	12000	8.3	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20260319	10.92	11	10.85	10.89	29200	10.6507	down	down	correct
GDOT.US	Green Dot Corporation	20260319	11.1	11.29	11.07	11.19	1117000	11.19	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20260319	26.99	26.99	26.31	26.89	108900	26.7507	down	up	incorrect
GE.US	General Electric Company	20260319	296.1	296.24	286.13	291.61	7128700	291.61	down	up	incorrect
GEF.US	Greif Inc	20260319	63.91	64.16	62.42	63.37	348600	63.37	down	down	correct
GEL.US	Genesis Energy L.P	20260319	17.38	17.76	17.21	17.54	257900	17.3561	up	up	correct
GENI.US	Genius Sports Limited	20260319	4.75	4.83	4.64	4.7	6558125	4.7	down	down	correct
GEO.US	The GEO Group Inc	20260319	16.7	16.79	16.22	16.38	2411000	16.38	down	down	correct
GES.US	Guess' Inc	20260319	0.011	0.011	0.011	0.011	18	0.011
GF.US	The New Germany Fund Inc	20260319	10.74	10.74	10.5	10.52	27900	10.52	down	down	correct
GFF.US	Griffon Corporation	20260319	70.47	71.2	68.965	69.56	293187	69.56	down	down	correct
GFI.US	Gold Fields Limited	20260319	38.5	41	38.38	40.75	5162400	40.75	up	up	correct
GFL.US	GFL Environmental Inc	20260319	42.21	42.59	41.813	42.51	1161200	42.4932	up	up	correct
GGB.US	Gerdau S.A	20260319	3.15	3.34	3.14	3.3	21117900	3.3	up	up	correct
GGG.US	Graco Inc	20260319	84.19	85.1	83.68	84.28	1317300	83.9962	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20260319	28.006	28.006	28.006	28.006	100	28.006
GGT.US	The Gabelli Multimedia Trust Inc	20260319	4.03	4.07	3.96	3.97	467800	3.9038	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20260319	15	15.09	14.81	14.9	14900	14.9	down	down	correct
GHC.US	Graham Holdings Company	20260319	1055.22	1073.15	1051.08	1064.34	21600	1062.5618	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20260319	1.23	1.25	1.21	1.24	28700	1.24	up	up	correct
GHLD.US	Guild Holdings Company	20260319	75.29	75.68	75.15	75.41	20069	75.41	up	down	incorrect
GHM.US	Graham Corporation	20260319	78.89	84.22	76.5	82.68	114000	82.68	up	down	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20260319	11.88	11.88	11.65	11.69	196600	11.586	down	up	incorrect
GIB.US	CGI Inc	20260319	71.21	73.06	71.21	71.9	402400	71.9	up	up	correct
GIC.US	Global Industrial Company	20260319	29.79	30.62	29.33	30.41	211000	30.41	up	up	correct
GIL.US	Gildan Activewear Inc	20260319	57.91	57.91	56.12	56.5	948100	56.5	down	down	correct
GIS.US	General Mills Inc	20260319	37.54	37.81	37.13	37.5	11064500	36.8776	down	up	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20260319	9.72	9.8	9.67	9.8	3400	9.8	up	down	incorrect
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20260319	25	25	25	25	0	24.8953
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20260319	24.66	24.66	24.53	24.53	1000	24.4373	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20260319	23.36	23.38	23.34	23.35	1168	23.2541	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20260319	23.3	23.3	23.3	23.3	0	23.1122
GKOS.US	Glaukos Corporation	20260319	102.99	104.55	100.46	102.09	603077	102.09	down	down	correct
GL.US	PD	20260319	15.8	15.91	15.75	15.8	6061	15.8
GLOB.US	Globant S.A	20260319	43.61	45.71	42.361	45.04	1255600	45.04	up	up	correct
GLOP.US	PC	20260319	25.89	25.89	25.41	25.5855	2148	25.5855	down	down	correct
GLP.US	PB	20260319	25.41	25.44	25.38	25.3868	4560	24.8049	down	down	correct
GLW.US	Corning Incorporated	20260319	125.96	134.25	123.9	133.08	11160100	133.08	up	up	correct
GM.US	General Motors Company	20260319	72.5	74.4	72.5	73.79	9495200	73.79	up	up	correct
GME.US	GameStop Corp	20260319	22.95	23.35	22.72	23.23	5194500	23.23	up	up	correct
GMED.US	Globus Medical Inc	20260319	85.86	87.03	85.11	86.3	822665	86.3	up	up	correct
GMRE.US	Global Medical REIT Inc	20260319	34.35	35.06	34.02	34.33	206185	33.8454	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20260319	22.1	22.62	22.04	22.54	378400	22.54	up	up	correct
GNL.US	PB	20260319	21.8	21.93	21.5	21.68	3985	21.2469	down	down	correct
GNRC.US	Generac Holdings Inc	20260319	197	202.23	192.0001	200.85	1095391	200.85	up	up	correct
GNT.US	PA	20260319	21.1	21.115	21.1	21.115	1779	21.115	up	up	correct
GNW.US	Genworth Financial Inc	20260319	7.95	8.034	7.865	7.98	2756159	7.98	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20260319	10.99	11.0972	10.94	11.08	1871037	10.9053	up	up	correct
GOLD.US	Barrick Gold Corporation	20260319	44.4	44.75	43.4	43.97	538000	43.97	down	down	correct
GOLF.US	Acushnet Holdings Corp	20260319	92.98	93.905	91.13	91.3	430332	91.3	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20260319	10.79	11.005	10.755	10.81	433000	10.81	up	up	correct
GOTU.US	Gaotu Techedu Inc	20260319	1.97	2	1.93	1.95	711207	1.95	down	down	correct
GPC.US	Genuine Parts Company	20260319	99.8	100.52	98.14	99.09	2242800	99.09	down	down	correct
GPI.US	Group 1 Automotive Inc	20260319	303.9	319.7	303.9	316.3	358600	316.3	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20260319	22.21	22.21	21.8401	21.995	14479	21.6791	down	down	correct
GPK.US	Graphic Packaging Holding Company	20260319	9.54	9.61	9.15	9.36	10062700	9.36	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20260319	1.55	1.55	1.46	1.5	256000	1.4483	down	down	correct
GPN.US	Global Payments Inc	20260319	68.92	70.715	67.37	68.18	4389760	68.18	down	down	correct
GPOR.US	Gulfport Energy Corporation	20260319	200.15	211.64	200.15	203.87	446255	203.87	up	up	correct
GPRK.US	GeoPark Limited	20260319	9.9	10.34	9.89	10.19	1995100	10.19	up	up	correct
GRC.US	The Gorman	20260319	59.62	61.26	59.22	60.51	149200	60.51	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20260319	9.14	9.3	9.11	9.28	16000	9.28	up	up	correct
GS.US	The Goldman Sachs Group Inc	20260319	792.93	816.18	790.59	809.5	1765900	809.5	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20260319	9.27	9.38	9.225	9.28	1103800	8.9515	up	up	correct
GSK.US	GlaxoSmithKline plc	20260319	51.72	52.69	51.65	52.37	3990400	52.37	up	up	correct
GSL.US	PB	20260319	27.09	27.4299	27.09	27.1562	13005	26.6185	up	up	correct
GTES.US	Gates Industrial Corporation plc	20260319	22.37	22.45	21.815	22.14	2676900	22.14	down	down	correct
GTLS.US	Chart Industries Inc	20260319	207.04	207.25	206.85	207.12	2034798	207.12	up	up	correct
GTN.US	Gray Television Inc	20260319	4.4	4.47	4.31	4.39	998300	4.39	down	down	correct
GTNA.US	Gray Television Inc	20260319	10.28	10.9	10.28	10.4	7638	10.4	up	up	correct
GTY.US	Getty Realty Corp	20260319	33.28	33.59	33.13	33.23	451000	32.7292	down	down	correct
GUG.US	GUG	20260319	15.17	15.19	15	15.03	61800	14.9169	down	down	correct
GUT.US	The Gabelli Utility Trust	20260319	5.9	5.96	5.87	5.91	190100	5.8622	up	up	correct
GVA.US	Granite Construction Incorporated	20260319	119.84	121.31	118.3	120.14	380700	120.0059	up	down	incorrect
GWRE.US	Guidewire Software Inc	20260319	158.7	161.71	155.24	156.03	1027232	156.03	down	up	incorrect
GWW.US	W.W. Grainger Inc	20260319	1041.9301	1053.67	1037.73	1043.05	321100	1043.05	up	down	incorrect
H.US	Hyatt Hotels Corporation	20260319	143.19	146.31	142.575	144.34	742024	144.34	up	up	correct
HAE.US	Haemonetics Corporation	20260319	59.55	60.93	58.85	58.9	803097	58.9	down	down	correct
HAL.US	Halliburton Company	20260319	36.29	37.27	35.78	36.93	18154800	36.93	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20260319	35.32	37.05	35.1	36.76	1303900	36.3442	up	up	correct
HAYW.US	Hayward Holdings Inc	20260319	13.68	13.92	13.535	13.78	1886492	13.78	up	down	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20260319	16.1	16.36	15.85	16.1	31200	16.1
HBM.US	Hudbay Minerals Inc	20260319	18.89	18.9	17.5	18.65	10897600	18.65	down	up	incorrect
HCA.US	HCA Healthcare Inc	20260319	502	506.51	495.31	499.65	1168200	499.65	down	up	incorrect
HCC.US	Warrior Met Coal Inc	20260319	86.69	93.4	86.69	90.62	909400	90.5393	up	down	incorrect
HCI.US	HCI Group Inc	20260319	156.43	156.5	152.12	154.04	129500	154.04	down	down	correct
HCXY.US	Hercules Capital Inc	20260319	25.18	25.18	25.18	25.18	220	24.7876
HD.US	The Home Depot Inc	20260319	328.96	330.23	324.63	328.21	3845400	328.21	down	down	correct
HDB.US	HDFC Bank Limited	20260319	25.9	27	25.48	26.14	32970400	26.14	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20260319	14.41	14.56	13.82	14.2	3429700	14.2	down	up	incorrect
HEI.US	HEICO Corporation	20260319	284.38	284.38	274.15	277.16	736400	277.16	down	up	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20260319	10.7	10.8	10.65	10.66	49300	10.66	down	down	correct
HESM.US	Hess Midstream LP	20260319	39.69	40.39	39.61	39.68	1753300	39.68	down	down	correct
HFRO.US	PA	20260319	16.65	16.7975	16.59	16.59	8433	16.2582	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20260319	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20260319	8.27	8.578	8.27	8.35	56400	8.1796	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20260319	40.71	42	40.71	41.64	592476	41.64	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20260319	132.8	133.41	130.85	131.36	1487700	131.36	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20260319	418.21	423.09	410.28	418.42	485349	418.42	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20260319	3.68	3.69	3.64	3.65	341200	3.5785	down	down	correct
HIPO.US	Hippo Holdings Inc	20260319	25.53	26.12	25.44	25.65	109373	25.65	up	up	correct
HIW.US	Highwoods Properties Inc	20260319	21.51	21.8	21.3	21.59	1243900	21.59	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20260319	4	4.01	3.9715	4	255259	3.9029
HL.US	PB	20260319	65.14	65.14	58.71	65.14	630	65.14
HLF.US	Herbalife Nutrition Ltd	20260319	15	15.23	14.58	14.89	1273000	14.89	down	up	incorrect
HLI.US	Houlihan Lokey Inc	20260319	137.98	139.77	136.68	138.95	935091	138.95	up	down	incorrect
HLIO.US	Helios Technologies Inc.	20260319	62.71	64.81	62.31	63.83	202600	63.7223	up	up	correct
HLLY.US	WS	20260319	3.1	3.12	2.895	2.92	876655	2.92	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20260319	294.26	298.75	292.76	297.83	1687874	297.83	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20260319	9.41	9.83	9.38	9.73	1756300	9.73	up	up	correct
HMC.US	Honda Motor Co. Ltd	20260319	24.41	24.77	24.33	24.61	1854400	23.9749	up	up	correct
HMN.US	Horace Mann Educators Corporation	20260319	41.62	42.26	41.38	41.63	255500	41.63	up	down	incorrect
HMY.US	Harmony Gold Mining Company Limited	20260319	13.06	13.75	13.03	13.65	7466900	13.3924	up	down	incorrect
HNI.US	HNI Corporation	20260319	35	35.18	34.22	34.51	943100	34.51	down	down	correct
HOG.US	Harley	20260319	17.09	17.68	17.09	17.6	3111800	17.6	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20260319	25.92	26.28	25.68	26.12	1463000	26.12	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20260319	104.65	108.08	103.81	107.43	187900	107.43	up	up	correct
HP.US	Helmerich & Payne Inc	20260319	35.88	36.96	35.72	35.95	2051800	35.95	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20260319	21.23	22.175	21.16	22.12	10302250	21.9783	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20260319	15.78	15.78	15.62	15.63	38700	15.5074	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20260319	15.9	16	15.87	15.89	27300	15.7655	down	down	correct
HPQ.US	HP Inc	20260319	18.15	18.89	18.0092	18.48	17067369	18.48	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20260319	14.38	14.5	14.3	14.33	26500	14.2203	down	down	correct
HQH.US	Tekla Healthcare Investors	20260319	17.94	18.09	17.85	17.89	98100	17.89	down	down	correct
HQL.US	Tekla Life Sciences Investors	20260319	16.25	16.33	16.08	16.28	110000	16.28	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20260319	17.89	18.09	17.83	17.95	3686300	17.95	up	up	correct
HRB.US	H&R Block Inc	20260319	30.49	31.49	30.42	30.88	2164100	30.88	up	up	correct
HRI.US	Herc Holdings Inc	20260319	103.3	104.79	101.44	103.11	483300	103.11	down	down	correct
HRL.US	Hormel Foods Corporation	20260319	22.7	23	22.29	22.37	3661500	22.0565	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20260319	27.41	27.61	26.21	26.62	381200	26.62	down	down	correct
HSBC.US	HSBC Holdings plc	20260319	77.56	79.82	77.53	79.46	2665600	79.46	up	up	correct
HSY.US	The Hershey Company	20260319	212.19	212.71	209.13	210.58	2274900	210.58	down	down	correct
HTD.US	John Hancock Tax	20260319	25.21	25.4	24.9	24.93	44500	24.7767	down	down	correct
HTGC.US	Hercules Capital Inc	20260319	14.4	14.59	14.31	14.42	1777300	14.42	up	up	correct
HTH.US	Hilltop Holdings Inc	20260319	34.26	35.06	34.04	34.86	437000	34.86	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20260319	4.14	4.22	3.775	3.98	8282500	3.98	down	down	correct
HUBB.US	Hubbell Incorporated	20260319	470.31	496.8	467.825	492.65	822836	492.65	up	up	correct
HUBS.US	HubSpot Inc	20260319	263.16	274	255.79	262.32	968900	262.32	down	down	correct
HUM.US	Humana Inc	20260319	170.75	173.08	165.47	166.45	1502564	165.6089	down	down	correct
HUN.US	Huntsman Corporation	20260319	11.67	11.92	11.12	11.51	6603100	11.51	down	down	correct
HUYA.US	HUYA Inc	20260319	3.3	3.31	3.15	3.29	2193300	3.29	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20260319	21.21	21.43	20.39	21.12	389000	21.12	down	down	correct
HWM.US	Howmet Aerospace Inc	20260319	237.87	239.3	230.98	232.94	3028500	232.94	down	down	correct
HXL.US	Hexcel Corporation	20260319	79.86	80.5	77.46	78.66	1283499	78.66	down	down	correct
HY.US	Hyster	20260319	29.65	30.6	29.2	29.9	102031	29.9	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20260319	10.94	10.94	10.83	10.86	75000	10.6712	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20260319	8.46	8.52	8.46	8.46	1031088	8.3837
HZO.US	MarineMax Inc	20260319	25.63	26.25	24.94	25.07	359800	25.07	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20260319	7.35	7.43	7.28	7.38	24400	7.2566	up	up	correct
IAG.US	IAMGOLD Corporation	20260319	16.38	16.94	15.87	16.89	11184200	16.89	up	up	correct
IBM.US	International Business Machines Corporation	20260319	249.43	252.19	248.25	250.37	4249500	250.37	up	up	correct
IBN.US	ICICI Bank Limited	20260319	26.31	26.98	26.31	26.86	7578000	26.86	up	up	correct
IBP.US	Installed Building Products Inc	20260319	274.55	276.17	268.12	272.7	297568	272.7	down	up	incorrect
ICE.US	Intercontinental Exchange Inc	20260319	156.94	159.17	155.96	158.5	3286700	158.5	up	down	incorrect
ICL.US	ICL Group Ltd	20260319	5.27	5.28	5.09	5.19	1971900	5.19	down	up	incorrect
ICR.US	P	20260319	21.11	21.145	20.85	21.145	3623	21.145	up	down	incorrect
IDA.US	IDACORP Inc	20260319	139.12	140.68	138.62	139.71	301500	139.71	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20260319	12.69	12.69	12.53	12.59	38000	12.3987	down	down	correct
IDT.US	IDT Corporation	20260319	46.93	48.2	46.93	47.79	204800	47.79	up	up	correct
IEX.US	IDEX Corporation	20260319	186.48	190.18	186.48	187.38	1140210	187.38	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20260319	67.9	68.14	65.49	68.13	2366400	67.73	up	up	correct
IFN.US	The India Fund Inc	20260319	11.5	11.69	11.37	11.59	590700	11.59	up	up	correct
IFS.US	Intercorp Financial Services Inc	20260319	46.34	47.67	45.715	47.48	251712	43.9187	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20260319	9.6	9.63	9.55	9.61	49300	9.4422	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20260319	5.81	5.86	5.8	5.85	204700	5.7512	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20260319	16	16.06	16	16.06	24900	15.9194	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20260319	4.55	4.6	4.53	4.59	644000	4.4744	up	up	correct
IH.US	iHuman Inc	20260319	1.88	2	1.87	1.9	10463	1.7936	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20260319	6.5	6.54	6.41	6.54	49700	6.4367	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20260319	129.33	132.13	129.33	130.92	204100	129.7685	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20260319	21.2	21.39	21.16	21.18	87500	21.18	down	down	correct
IIIN.US	Insteel Industries Inc	20260319	31.37	31.62	30.51	31.21	207100	31.21	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20260319	12.8	12.88	12.75	12.81	108400	12.7317	up	down	incorrect
IIPR.US	PA	20260319	22.325	22.44	22.21	22.3	72204	21.7432	down	up	incorrect
IMAX.US	IMAX Corporation	20260319	37.11	37.68	36.5	36.62	962300	36.62	down	up	incorrect
INFO.US	IHS Markit Ltd	20260319	23.65	23.79	23.55	23.684	45200	23.684	up	down	incorrect
INFY.US	Infosys Limited	20260319	12.69	13.15	12.57	13.05	24317200	13.05	up	down	incorrect
ING.US	ING Groep N.V	20260319	25.1	26.12	25.06	25.94	4909600	25.1593	up	up	correct
INGR.US	Ingredion Incorporated	20260319	111.5	112.5	109.4	110.24	918500	109.4376	down	down	correct
INN.US	Summit Hotel Properties Inc	20260319	4.24	4.43	4.23	4.38	1413300	4.38	up	up	correct
INSP.US	Inspire Medical Systems Inc	20260319	56.68	57.51	54.65	54.68	585300	54.68	down	down	correct
INVH.US	Invitation Homes Inc	20260319	24.86	25.135	24.835	25	8104700	24.6987	up	up	correct
IONQ.US	WS	20260319	31.54	32.55	30.73	31.9	16994273	31.9	up	up	correct
IP.US	International Paper Company	20260319	35.07	35.19	33.65	34	9732100	34	down	down	correct
IPI.US	Intrepid Potash Inc	20260319	40	40	37.73	38.41	501000	38.41	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20260319	10	10	9.98	9.99	129700	9.9267	down	down	correct
IQV.US	IQVIA Holdings Inc	20260319	165.31	169.56	163.96	166.47	1345600	166.47	up	up	correct
IR.US	Ingersoll Rand Inc	20260319	80.68	83.01	80.11	82.16	4070592	82.16	up	up	correct
IRM.US	Iron Mountain Incorporated	20260319	104.43	105.7	103.57	104.94	1484466	104.94	up	up	correct
IRS.US	WT	20260319	1.7	1.7	1.63	1.65	33114	1.65	down	down	correct
IRT.US	Independence Realty Trust Inc	20260319	15.61	15.78	15.46	15.54	1656800	15.3639	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20260319	13.3	13.36	13.23	13.27	61000	13.1647	down	down	correct
IT.US	Gartner Inc	20260319	157.945	165.0412	156.48	159.26	1338406	159.26	up	up	correct
ITGR.US	Integer Holdings Corporation	20260319	83.93	85.23	81.99	84.36	1096146	84.36	up	up	correct
ITT.US	ITT Inc	20260319	182.24	188.88	181.55	188.04	741400	188.04	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20260319	7.81	8.158	7.81	8.12	58161848	8.0467	up	up	correct
ITW.US	Illinois Tool Works Inc	20260319	258	262.12	257.15	260.62	1125300	258.9822	up	up	correct
IVR.US	PC	20260319	23.64	24.075	23.62	23.75	9009	23.75	up	up	correct
IVT.US	Inventrust Properties Corp	20260319	31.48	31.69	31.145	31.48	462700	31.2241
IVZ.US	Invesco Ltd	20260319	23.03	23.6	22.95	23.31	4291800	23.31	up	up	correct
IX.US	ORIX Corporation	20260319	29.54	30.17	29.5	30.03	335200	30.03	up	up	correct
J.US	Jacobs Engineering Group Inc	20260319	127	129.09	126.27	128.02	1296619	128.02	up	up	correct
JBGS.US	JBG SMITH Properties	20260319	14.7	14.92	14.49	14.79	679700	14.79	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20260319	25.8	25.82	25.72	25.72	2300	25.72	down	down	correct
JBL.US	Jabil Inc	20260319	253.21	267.63	253.02	265.31	1733800	265.31	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20260319	14.91	15.1	14.75	14.82	49500	14.82	down	down	correct
JCI.US	Johnson Controls International plc	20260319	131.55	133.8	130.73	133.25	3712405	133.25	up	up	correct
JEF.US	Jefferies Financial Group Inc	20260319	37.2	38.59	37	38.21	2868700	38.21	up	down	incorrect
JELD.US	JELD	20260319	1.3	1.36	1.24	1.33	2701500	1.33	up	down	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20260319	7.3	7.34	7.28	7.33	1058344	7.2551	up	up	correct
JGH.US	Nuveen Global High Income Fund	20260319	12.42	12.455	12.25	12.31	55224	12.2102	down	down	correct
JHG.US	Janus Henderson Group plc	20260319	50.79	51.41	50.32	51.37	5514700	51.37	up	up	correct
JHI.US	John Hancock Investors Trust	20260319	13.32	13.32	13.16	13.26	13900	13.26	down	up	incorrect
JHS.US	John Hancock Income Securities Trust	20260319	11.05	11.09	11	11.02	10900	11.02	down	up	incorrect
JHX.US	James Hardie Industries plc	20260319	19.55	19.81	19.01	19.49	8497600	19.49	down	up	incorrect
JILL.US	J.Jill Inc	20260319	15.41	15.85	15.095	15.68	29000	15.5629	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20260319	23.27	23.77	22.68	23.73	426900	23.73	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20260319	300.66	305.745	297.43	300.1	513258	300.1	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20260319	18	18.3	17.91	18.12	12600	17.969	up	up	correct
JMIA.US	Jumia Technologies AG	20260319	6.73	7.1	6.59	7.06	1786766	7.06	up	up	correct
JMM.US	Nuveen Multi	20260319	5.85	5.85	5.82	5.85	2500	5.8214
JNJ.US	Johnson & Johnson	20260319	238.34	239.26	236.31	237.6	7511500	237.6	down	down	correct
JOBY.US	WT	20260319	1.36	1.42	1.26	1.31	210249	1.31	down	down	correct
JOE.US	The St. Joe Company	20260319	68.46	69.85	68.3	68.8	259700	68.8	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20260319	10.76	10.76	10.42	10.57	313200	10.4855	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20260319	8	8.01	7.97	7.99	991000	7.9266	down	down	correct
JPM.US	PL	20260319	19.25	19.31	19.2	19.3	169516	19.3	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20260319	4.77	4.77	4.74	4.77	691900	4.7212
JRI.US	Nuveen Real Asset Income and Growth Fund	20260319	12.09	12.38	12.06	12.16	286200	12.0339	up	down	incorrect
JRS.US	Nuveen Real Estate Income Fund	20260319	7.58	7.6	7.48	7.49	104800	7.49	down	up	incorrect
KAI.US	Kadant Inc	20260319	290.99	303.17	288.65	298.41	212700	298.0866	up	up	correct
KB.US	KB Financial Group Inc	20260319	100.04	103.79	100.04	103.44	252900	103.44	up	up	correct
KBH.US	KB Home	20260319	52.72	53.21	51.78	52.5	1215600	52.5	down	down	correct
KBR.US	KBR Inc	20260319	36.29	37.36	36.19	37.09	1627663	37.09	up	up	correct
KEN.US	Kenon Holdings Ltd	20260319	85.56	87.403	85	86.98	25800	83.182	up	up	correct
KEP.US	Korea Electric Power Corporation	20260319	15.86	16.36	15.5	16.36	696800	16.36	up	up	correct
KEX.US	Kirby Corporation	20260319	124.62	130.77	124.56	130.14	929200	130.14	up	up	correct
KEY.US	PK	20260319	21.59	21.8783	21.58	21.6786	9003	21.6786	up	up	correct
KEYS.US	Keysight Technologies Inc	20260319	280.095	293.13	276.08	290.21	1544300	290.21	up	up	correct
KF.US	The Korea Fund Inc	20260319	47.01	49.38	46.75	49.2	17500	49.2	up	up	correct
KFS.US	Kingsway Financial Services Inc	20260319	10.74	10.74	10.16	10.22	162500	10.22	down	down	correct
KFY.US	Korn Ferry	20260319	60.35	62.14	60.28	61.76	640200	61.2297	up	up	correct
KGC.US	Kinross Gold Corporation	20260319	26.5	27.49	26.11	27.42	18704600	27.42	up	up	correct
KIM.US	PM	20260319	19.995	20.1046	19.92	20.06	10900	19.7309	up	up	correct
KIO.US	KKR Income Opportunities Fund	20260319	10.9	10.93	10.8	10.82	159300	10.702	down	down	correct
KKRS.US	KKRS	20260319	17	17.13	16.74	16.78	41900	16.78	down	down	correct
KMB.US	Kimberly	20260319	98.47	99.25	97.55	98.58	5110000	98.58	up	up	correct
KMI.US	Kinder Morgan Inc	20260319	32.79	33.72	32.5	33.44	14364300	33.44	up	up	correct
KMPR.US	Kemper Corporation	20260319	29.67	29.89	29.01	29.43	609500	29.43	down	down	correct
KMT.US	Kennametal Inc	20260319	35.44	35.89	34.29	35.18	1623339	35.18	down	down	correct
KMX.US	CarMax Inc	20260319	41.49	42.56	40.75	42.38	2127800	42.38	up	up	correct
KN.US	Knowles Corporation	20260319	24.05	25.07	23.96	24.78	503000	24.78	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20260319	10.2	10.3	10.15	10.24	88000	10.1913	up	up	correct
KNX.US	Knight	20260319	52.25	53.53	51.96	53.37	2697400	53.37	up	up	correct
KO.US	The Coca	20260319	76	76.45	75.53	75.55	13023300	75.55	down	down	correct
KODK.US	Eastman Kodak Company	20260319	7.81	8.09	7.74	7.89	1265800	7.89	up	up	correct
KOF.US	Coca	20260319	94.76	97.75	94.76	97.03	149800	96.0153	up	up	correct
KOP.US	Koppers Holdings Inc	20260319	37.43	37.75	36.81	37.45	291600	37.45	up	up	correct
KORE.US	KORE Group Holdings Inc	20260319	8.97	9.02	8.97	8.97	209700	8.97
KOS.US	Kosmos Energy Ltd	20260319	2.65	2.99	2.61	2.98	62982078	2.98	up	up	correct
KR.US	The Kroger Co	20260319	73.54	75.08	73.54	73.76	6611828	73.76	up	up	correct
KRC.US	Kilroy Realty Corporation	20260319	29.12	29.29	28.67	29.15	1195900	28.5928	up	up	correct
KREF.US	PA	20260319	17.5	17.55	17.47	17.55	13266	17.55	up	up	correct
KRG.US	Kite Realty Group Trust	20260319	25.24	25.43	25.12	25.34	1406500	25.0477	up	up	correct
KRO.US	Kronos Worldwide Inc	20260319	5.32	5.605	5.18	5.53	492308	5.53	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20260319	14.36	14.7	14.36	14.51	1388900	14.51	up	up	correct
KSS.US	Kohl's Corporation	20260319	12.05	12.985	11.95	12.85	5784591	12.85	up	up	correct
KT.US	KT Corporation	20260319	21.93	21.93	21.68	21.84	1090500	21.84	down	down	correct
KTB.US	Kontoor Brands Inc	20260319	68.27	69.62	67.75	69	962900	69	up	up	correct
KTF.US	DWS Municipal Income Trust	20260319	9.2	9.2	9.16	9.16	77400	9.0385	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20260319	29.14	29.14	29.14	29.14	200	28.1366
KTN.US	Credit	20260319	25.88	25.88	25.87	25.88	1200	25.88
KW.US	Kennedy	20260319	10.85	10.86	10.84	10.85	796000	10.7314
KWR.US	Quaker Chemical Corporation	20260319	118.36	123.46	117.05	121.07	202500	120.5965	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20260319	13.87	14.19	13.87	14.08	392200	13.9923	up	up	correct
L.US	Loews Corporation	20260319	106.15	106.65	104.62	105.65	783800	105.65	down	up	incorrect
LAC.US	Lithium Americas Corp	20260319	4.08	4.11	3.76	4.01	16699900	4.01	down	up	incorrect
LAD.US	Lithia Motors Inc	20260319	247.51	251.085	239.78	248.31	553219	248.31	up	down	incorrect
LADR.US	Ladder Capital Corp	20260319	9.96	10.12	9.95	10	915000	9.7665	up	down	incorrect
LAW.US	CS Disco Inc.	20260319	4.19	4.33	4.14	4.27	181400	4.27	up	down	incorrect
LAZ.US	Lazard Ltd	20260319	39.37	40.065	38.67	39.84	1380730	39.84	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20260319	30.99	32.4	30.7	31.73	3240562	31.73	up	up	correct
LC.US	LendingClub Corporation	20260319	13.09	13.94	13.05	13.85	2496500	13.85	up	up	correct
LCII.US	LCI Industries	20260319	120.46	122.41	119.18	121.05	218130	121.05	up	up	correct
LDI.US	loanDepot Inc	20260319	1.5	1.59	1.47	1.55	2907917	1.55	up	down	incorrect
LDOS.US	Leidos Holdings Inc	20260319	165.93	167.115	165	165.95	989384	165.95	up	down	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20260319	20.33	20.49	20.24	20.29	107700	20.1622	down	up	incorrect
LEA.US	Lear Corporation	20260319	114.73	116.14	113.28	115.58	837600	115.58	up	down	incorrect
LEG.US	Leggett & Platt Incorporated	20260319	9.73	9.89	9.68	9.83	1063500	9.83	up	up	correct
LEN.US	Lennar Corporation	20260319	94	94.29	92.18	93.72	3543310	93.2257	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20260319	6.32	6.37	6.3	6.37	99300	6.3442	up	up	correct
LEVI.US	Levi Strauss & Co	20260319	18.23	18.59	17.93	18.33	2074100	18.2201	up	up	correct
LFT.US	PA	20260319	20.0379	20.24	20.0379	20.24	867	19.759	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20260319	17.33	17.59	17.04	17.07	40600	16.9148	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20260319	264.68	267.54	263.12	264.09	513496	264.09	down	down	correct
LHX.US	L3Harris Technologies Inc	20260319	364.33	366.79	356.41	363.7	1114400	363.7	down	down	correct
LII.US	Lennox International Inc	20260319	471.26	482.41	467.98	477.21	345800	475.8127	up	up	correct
LIN.US	Linde plc	20260319	488.68	491.78	483.46	489.8	2744500	489.8	up	down	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20260319	2.43	2.72	2.43	2.43	2900	2.43
LLY.US	Eli Lilly and Company	20260319	914	924.53	910.86	917.5	2378979	917.5	up	up	correct
LMND.US	Lemonade Inc	20260319	63.23	65.71	62.54	64.54	2568806	64.54	up	up	correct
LMT.US	Lockheed Martin Corporation	20260319	639.06	640	623.75	637.51	1540841	637.51	down	up	incorrect
LNC.US	Lincoln National Corporation	20260319	33.62	34.21	33.21	33.6	2183400	33.1666	down	up	incorrect
LND.US	BrasilAgro	20260319	4.08	4.23	4.02	4.21	92300	4.21	up	down	incorrect
LNN.US	Lindsay Corporation	20260319	115.79	117.42	114.99	115.3	169100	115.3	down	down	correct
LOCL.US	Local Bounti Corporation	20260319	1.1	1.18	1.1	1.14	7700	1.14	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20260319	10.02	10.32	9.9	10.14	345300	10.14	up	up	correct
LOW.US	Lowe's Companies Inc	20260319	230.46	230.77	226.17	229.71	4129000	228.6126	down	down	correct
LPG.US	Dorian LPG Ltd	20260319	32.41	34	32.2	33.79	572800	33.79	up	up	correct
LPL.US	LG Display Co. Ltd	20260319	3.94	4.09	3.9	4.07	1153500	4.07	up	up	correct
LPX.US	Louisiana	20260319	74.04	74.31	71.865	72.25	745438	72.25	down	down	correct
LRN.US	Stride Inc	20260319	85.98	88.59	85.98	87.41	679400	87.41	up	up	correct
LSPD.US	Lightspeed POS Inc	20260319	8.94	9.03	8.76	8.83	812000	8.83	down	down	correct
LTC.US	LTC Properties Inc	20260319	38.58	38.92	38.17	38.38	337500	37.993	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20260319	25.58	26.46	25.52	25.9	2734700	25.9	up	up	correct
LU.US	Lufax Holding Ltd	20260319	2.22	2.24	2.17	2.2	1631500	2.2	down	down	correct
LUMN.US	Lumen Technologies Inc	20260319	6.41	6.85	6.41	6.76	10485000	6.76	up	down	incorrect
LUV.US	Southwest Airlines Co	20260319	39.42	41.37	39.35	40.87	8901500	40.87	up	down	incorrect
LVS.US	Las Vegas Sands Corp	20260319	53.44	54.48	53.241	54.05	3351295	54.05	up	up	correct
LW.US	Lamb Weston Holdings Inc	20260319	41.12	41.71	40.29	40.64	2063000	40.64	down	down	correct
LXFR.US	Luxfer Holdings PLC	20260319	11.44	11.98	11.26	11.82	341700	11.6992	up	up	correct
LXP.US	PC	20260319	45.9	46.9899	45.5	46.5573	4204	45.7457	up	up	correct
LXU.US	LSB Industries Inc	20260319	14.9	15.5	14.48	14.64	2352300	14.64	down	down	correct
LYB.US	LyondellBasell Industries N.V	20260319	76.39	77.36	71.7	74.57	9645700	74.57	down	down	correct
LYG.US	Lloyds Banking Group plc	20260319	4.93	5.11	4.91	5.07	27163400	4.9487	up	up	correct
LYV.US	Live Nation Entertainment Inc	20260319	155.54	156.44	152.19	154.19	1795100	154.19	down	down	correct
LZB.US	La	20260319	32.49	32.78	32.15	32.54	377900	32.54	up	up	correct
M.US	Macy's Inc	20260319	17.25	18.12	16.69	18.05	9514300	18.05	up	up	correct
MA.US	Mastercard Incorporated	20260319	490.52	497.08	487.31	491.14	3284588	490.2974	up	up	correct
MAA.US	PI	20260319	53.26	53.28	52.84	52.99	1025	52.99	down	down	correct
MAC.US	The Macerich Company	20260319	18.59	18.97	18.59	18.79	1080400	18.79	up	up	correct
MAIN.US	Main Street Capital Corporation	20260319	54.75	55.95	54.63	55.69	660600	55.1233	up	up	correct
MAN.US	ManpowerGroup Inc	20260319	26.04	27.26	26.01	26.29	1094783	26.29	up	up	correct
MANU.US	Manchester United plc	20260319	16.35	16.59	16.28	16.49	358200	16.49	up	up	correct
MAS.US	Masco Corporation	20260319	59.22	59.83	58.45	59.72	2925200	59.72	up	up	correct
MATX.US	Matson Inc	20260319	153.8	158.56	153	158.16	302567	158.16	up	up	correct
MAX.US	MediaAlpha Inc	20260319	9.7	9.92	9.605	9.69	770134	9.69	down	down	correct
MBI.US	MBIA Inc	20260319	5.62	5.83	5.62	5.78	421795	5.78	up	up	correct
MC.US	Moelis & Company	20260319	52.8	54.315	52.5	53.96	1485457	53.96	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20260319	78.06	81.5	78.05	80.9	129600	80.6711	up	up	correct
MCD.US	McDonald's Corporation	20260319	315.99	316.73	309.33	309.58	3362300	309.58	down	down	correct
MCI.US	Barings Corporate Investors	20260319	19.27	19.52	19.12	19.31	25300	19.31	up	up	correct
MCK.US	McKesson Corporation	20260319	922.67	934.17	898.07	898.95	899200	898.95	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20260319	5.85	5.86	5.79	5.8	63500	5.7414	down	down	correct
MCO.US	Moody's Corporation	20260319	431.6	441.16	431.6	435.8	1217016	435.8	up	up	correct
MCR.US	MFS Charter Income Trust	20260319	6	6.05	5.95	6.03	129100	5.9864	up	down	incorrect
MCS.US	The Marcus Corporation	20260319	15.8	16.05	15.7	16.02	126800	16.02	up	down	incorrect
MCW.US	Mister Car Wash Inc.	20260319	6.96	6.99	6.96	6.98	5043278	6.98	up	down	incorrect
MCY.US	Mercury General Corporation	20260319	87.74	89.37	87.24	87.96	222100	87.96	up	down	incorrect
MD.US	MEDNAX Inc	20260319	19.65	20.22	19.65	19.89	1384200	19.89	up	up	correct
MDT.US	Medtronic plc	20260319	87.25	87.72	86.51	86.87	5755300	86.1665	down	down	correct
MDU.US	MDU Resources Group Inc	20260319	20.19	20.555	20.185	20.4	1433985	20.4	up	up	correct
MEC.US	Mayville Engineering Company Inc	20260319	16.81	17.4	16.71	17.29	151809	17.29	up	up	correct
MED.US	Medifast Inc	20260319	10.05	10.19	9.97	10.07	173070	10.07	up	up	correct
MEG.US	Montrose Environmental Group Inc	20260319	21.9	22.735	21.75	22.38	282911	22.38	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20260319	15.05	15.16	14.85	14.99	132600	14.7386	down	down	correct
MEI.US	Methode Electronics Inc	20260319	5.15	5.32	4.88	5.31	797000	5.2724	up	up	correct
MER.US	PK	20260319	25.48	25.48	25.37	25.44	49663	25.44	down	down	correct
MET.US	PF	20260319	18.875	19.0088	18.75	18.92	177470	18.92	up	up	correct
MFA.US	PC	20260319	22.1407	22.3293	22.1407	22.23	25856	22.23	up	up	correct
MFC.US	Manulife Financial Corporation	20260319	34	34.22	33.64	33.91	2519000	33.91	down	down	correct
MFG.US	Mizuho Financial Group Inc	20260319	7.62	7.83	7.61	7.76	4605200	7.76	up	up	correct
MFM.US	MFS Municipal Income Trust	20260319	5.43	5.43	5.39	5.4	80200	5.3762	down	down	correct
MG.US	Mistras Group Inc	20260319	13.95	14.39	13.65	14.17	228900	14.17	up	down	incorrect
MGA.US	Magna International Inc	20260319	53.42	53.53	51.83	52.6	2966900	52.6	down	down	correct
MGF.US	MFS Government Markets Income Trust	20260319	2.94	2.96	2.94	2.94	74400	2.9213
MGM.US	MGM Resorts International	20260319	35.95	37.51	35.77	37.14	4145914	37.14	up	up	correct
MGR.US	Affiliated Managers Group Inc	20260319	20.66	20.8214	20.63	20.67	16065	20.2945	up	up	correct
MGRB.US	MGRB	20260319	16.8	16.8	16.7	16.76	5700	16.4626	down	down	correct
MGRD.US	MGRD	20260319	15	15.07	14.92	15.05	7900	14.7847	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20260319	30.35	30.785	30.24	30.6	2638900	30.6	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20260319	11.62	11.65	11.6	11.61	239500	11.5511	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20260319	6.87	6.89	6.86	6.89	33300	6.8216	up	up	correct
MHK.US	Mohawk Industries Inc	20260319	100	100.51	96.11	98.23	1797166	98.23	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20260319	11.53	11.95	11.01	11.84	3300	11.84	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20260319	12.58	12.58	11.88	12.24	2900	12.24	down	down	correct
MIN.US	MFS Intermediate Income Trust	20260319	2.46	2.47	2.46	2.46	301700	2.4412
MIR.US	Mirion Technologies Inc	20260319	18.98	19.98	18.88	19.69	2824000	19.69	up	down	incorrect
MITT.US	PC	20260319	24.8	25.05	24.61	24.7	23772	24.7	down	up	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20260319	12.25	12.29	12.18	12.27	25800	12.2141	up	up	correct
MKC.US	V	20260319	55.02	55.02	53.71	54.15	8300	53.6711	down	down	correct
MKL.US	Markel Corporation	20260319	1914.15	1920.34	1874.86	1881.52	49900	1881.52	down	down	correct
MLI.US	Mueller Industries Inc	20260319	109.04	110.8972	108.37	109.94	593417	109.94	up	up	correct
MLM.US	Martin Marietta Materials Inc	20260319	559.16	568.5	554.72	567.47	736090	567.47	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20260319	15.4	16.075	15.39	15.54	12834	15.54	up	up	correct
MLR.US	Miller Industries Inc	20260319	43.6	43.97	42.896	43.67	79140	43.67	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20260319	15.12	15.15	15.05	15.13	62500	15.0626	up	up	correct
MMI.US	Marcus & Millichap Inc	20260319	25.4	25.93	25.35	25.65	251300	25.65	up	up	correct
MMM.US	3M Company	20260319	143.43	143.97	141.12	142.71	4275900	142.71	down	down	correct
MMS.US	Maximus Inc	20260319	68.72	70.32	68.28	68.73	1010500	68.73	up	up	correct
MMT.US	MFS Multimarket Income Trust	20260319	4.52	4.53	4.5	4.51	98600	4.4779	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20260319	10.47	10.47	10.39	10.4	134000	10.2896	down	down	correct
MNSO.US	MINISO Group Holding Limited	20260319	16.65	16.917	16.46	16.79	369400	16.3962	up	up	correct
MO.US	Altria Group Inc	20260319	65	65.77	64.95	65.07	8080941	63.9976	up	up	correct
MOD.US	Modine Manufacturing Company	20260319	196	204.02	193.3	200.87	685347	200.87	up	down	incorrect
MOG.US	A	20260319	305.41	306.79	297.37	304.37	241766	304.37	down	down	correct
MOGU.US	MOGU Inc	20260319	2.1	2.11	2.1	2.1	2000	2.1
MOH.US	Molina Healthcare Inc	20260319	148.78	151.28	142.2	142.21	1280700	142.21	down	down	correct
MOS.US	The Mosaic Company	20260319	27.79	28.243	26.13	26.2	14169620	26.2	down	down	correct
MOV.US	Movado Group Inc	20260319	24.7	25.5202	22.92	25.23	433062	24.8713	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20260319	11.38	11.38	11.24	11.27	18200	11.2223	down	down	correct
MPC.US	Marathon Petroleum Corporation	20260319	237.53	242.98	234.71	235.78	4218900	235.78	down	down	correct
MPLX.US	MPLX LP	20260319	57.47	58.35	57.12	58.28	1491300	58.28	up	up	correct
MPV.US	Barings Participation Investors	20260319	18.59	18.85	18.59	18.64	7300	18.64	up	up	correct
MPW.US	Medical Properties Trust Inc	20260319	4.79	4.7945	4.61	4.71	8436920	4.71	down	down	correct
MPX.US	Marine Products Corporation	20260319	7	7.2	7	7.1	46700	7.1	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20260319	11.34	11.35	11.255	11.29	442318	11.2333	down	up	incorrect
MRK.US	Merck & Co. Inc	20260319	114.66	115.76	113.75	114.2	8383800	114.2	down	down	correct
MS.US	PL	20260319	20.42	20.54	20.412	20.47	35002	20.1602	up	up	correct
MSA.US	MSA Safety Incorporated	20260319	172.15	174.47	171.92	172.78	161400	172.78	up	up	correct
MSB.US	Mesabi Trust	20260319	30.65	30.65	29.52	30.24	35800	29.968	down	down	correct
MSC.US	Studio City International Holdings Limited	20260319	2.9	3.04	2.5	2.65	1600	2.65	down	down	correct
MSCI.US	MSCI Inc	20260319	553.5	559.07	545.66	556.27	519800	556.27	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20260319	7.5	7.58	7.5	7.53	138900	7.3817	up	up	correct
MSI.US	Motorola Solutions Inc	20260319	465.4	469.93	458.59	459.16	1334000	457.95	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20260319	87.42	87.56	85.99	86.88	442600	86.0467	down	down	correct
MT.US	ArcelorMittal	20260319	48.46	50.39	48.09	49.98	2660700	49.98	up	up	correct
MTB.US	M&T Bank Corporation	20260319	196.32	197.67	193.95	196.24	1390300	196.24	down	up	incorrect
MTD.US	Mettler	20260319	1177.06	1201.67	1174.5	1190.49	213194	1190.49	up	down	incorrect
MTDR.US	Matador Resources Company	20260319	58.08	58.39	56.51	57.07	2507400	57.07	down	up	incorrect
MTG.US	MGIC Investment Corporation	20260319	25.75	26.07	25.64	25.99	2129300	25.99	up	down	incorrect
MTH.US	Meritage Homes Corporation	20260319	60.64	60.82	58.91	60.2	1801974	60.2	down	down	correct
MTN.US	Vail Resorts Inc	20260319	135.68	137.67	133.45	135.73	905504	133.4483	up	up	correct
MTR.US	Mesa Royalty Trust	20260319	5.12	5.19	4.96	4.98	19800	4.9331	down	up	incorrect
MTRN.US	Materion Corporation	20260319	135.7	138.46	134.21	135.42	219405	135.42	down	up	incorrect
MTW.US	The Manitowoc Company Inc	20260319	11.74	11.91	11.48	11.64	262200	11.64	down	down	correct
MTX.US	Minerals Technologies Inc	20260319	66.74	67.55	66.03	67.24	217400	67.24	up	up	correct
MTZ.US	MasTec Inc	20260319	297.65	315	294.43	312.72	1092717	312.72	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20260319	10.71	10.73	10.54	10.62	185500	10.5645	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20260319	10.68	10.77	10.68	10.69	169300	10.6364	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20260319	16.58	16.99	16.5	16.9	5219100	16.6703	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20260319	12.26	12.29	12.18	12.22	51200	12.1652	down	down	correct
MUR.US	Murphy Oil Corporation	20260319	38.36	38.65	37.66	38.1	3558400	38.1	down	down	correct
MUSA.US	Murphy USA Inc	20260319	469	482.5	468.58	480.27	410389	480.27	up	up	correct
MUX.US	McEwen Mining Inc	20260319	19.49	19.82	18.52	19.56	1681720	19.56	up	down	incorrect
MVO.US	MV Oil Trust	20260319	2.4	2.49	2.13	2.25	356600	2.1316	down	down	correct
MWA.US	Mueller Water Products Inc	20260319	27.09	27.87	26.93	27.56	913600	27.56	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20260319	2.75	2.81	2.69	2.8	174200	2.8	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20260319	12.54	12.54	12.26	12.45	6000	12.45	down	down	correct
MXF.US	The Mexico Fund Inc	20260319	20.2	20.2	19.7	20.11	47200	19.7858	down	down	correct
MXL.US	MaxLinear Inc	20260319	16.11	17.21	15.87	17.1	1048492	17.1	up	up	correct
MYE.US	Myers Industries Inc	20260319	20.16	20.96	20.02	20.65	478600	20.65	up	down	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20260319	10.87	10.88	10.75	10.83	203200	10.7755	down	up	incorrect
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20260319	9.92	9.94	9.87	9.9	165400	9.8492	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20260319	11.88	11.92	11.84	11.9	685800	11.8252	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20260319	11.93	11.96	11.9	11.96	644900	11.8888	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20260319	11.4	11.4	11.3	11.33	78200	11.259	down	down	correct
NAT.US	Nordic American Tankers Limited	20260319	5.3	5.59	5.22	5.49	5175000	5.49	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20260319	12.58	12.6	12.52	12.55	37300	12.4857	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20260319	15.66	15.7	15.53	15.63	112200	15.5351	down	down	correct
NBHC.US	National Bank Holdings Corporation	20260319	37.92	38.39	37.46	38	797400	38	up	up	correct
NBR.US	Nabors Industries Ltd	20260319	77.81	82.48	77.81	79.96	314884	79.96	up	down	incorrect
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20260319	12.93	13.05	12.91	12.96	137600	12.8505	up	down	incorrect
NC.US	NACCO Industries Inc	20260319	49.42	50.88	49.06	50.47	7700	50.47	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20260319	9.38	9.38	9.15	9.15	127700	9.1211	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20260319	19.45	20	19.32	19.64	16389300	19.64	up	up	correct
NCV.US	PA	20260319	20.98	21.12	20.9001	21.07	13725	20.7154	up	down	incorrect
NCZ.US	PA	20260319	20.42	20.505	20.3	20.4151	8005	20.0696	down	up	incorrect
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20260319	10.32	10.38	10.28	10.37	95500	10.3078	up	down	incorrect
NE.US	Noble Corporation	20260319	46.15	48.59	45.99	47.75	1373590	47.75	up	up	correct
NEA.US	Nuveen AMT	20260319	11.58	11.59	11.54	11.58	686800	11.5119
NEM.US	Newmont Corporation	20260319	96.2	99.79	95.79	99.2	24738961	99.2	up	up	correct
NET.US	Cloudflare Inc	20260319	223	227.56	219.625	221.36	3846005	221.36	down	down	correct
NEU.US	NewMarket Corporation	20260319	606.97	619.72	595.54	607.37	163400	607.37	up	up	correct
NEXA.US	Nexa Resources S.A	20260319	9.44	9.67	8.86	9.56	821400	9.56	up	up	correct
NFG.US	National Fuel Gas Company	20260319	92.88	94.28	92.1	93.47	776400	92.9436	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20260319	12.39	12.5	12.36	12.42	123600	12.42	up	down	incorrect
NGG.US	National Grid plc	20260319	86.17	86.38	84.86	85.53	1451100	85.53	down	up	incorrect
NGL.US	PC	20260319	25.45	25.5	25.4	25.48	5325	24.7873	up	down	incorrect
NGS.US	Natural Gas Services Group Inc	20260319	37.65	39.99	37.5	39.48	193800	39.48	up	down	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20260319	25.18	25.8	25.1	25.51	119600	25.51	up	up	correct
NGVT.US	Ingevity Corporation	20260319	64.35	66.2	64.11	65.35	289700	65.35	up	up	correct
NHI.US	National Health Investors Inc	20260319	84.88	85.7	83.79	84.81	225500	83.8632	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20260319	23.77	23.95	23.75	23.85	39400	23.85	up	down	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20260319	9.84	9.88	9.75	9.75	7700	9.7201	down	down	correct
NINE.US	Nine Energy Service Inc	20260319	0.012	0.012	0.012	0.012	0	0.012
NIO.US	NIO Inc	20260319	5.72	5.93	5.68	5.89	30031800	5.89	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20260319	10.83	11.35	10.775	10.97	1734700	10.97	up	up	correct
NJR.US	New Jersey Resources Corporation	20260319	53	54.015	52.845	53.79	506283	53.79	up	up	correct
NKE.US	NIKE Inc	20260319	52.9	53.63	52.59	53.44	12307700	53.44	up	up	correct
NKX.US	Nuveen California AMT	20260319	12.64	12.67	12.62	12.63	129600	12.5514	down	down	correct
NL.US	NL Industries Inc	20260319	5.65	5.69	5.5	5.54	35500	5.54	down	down	correct
NLY.US	PI	20260319	25.115	25.2	25.07	25.07	148800	25.07	down	down	correct
NMAI.US	Nuveen Multi	20260319	12.68	12.73	12.39	12.5	210100	12.3943	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20260319	10.64	10.72	10.63	10.68	123800	10.6113	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20260319	2.13	2.23	2.05	2.18	900100	2.18	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20260319	9.95	9.95	9.89	9.95	24500	9.9147
NMM.US	Navios Maritime Partners L.P	20260319	65.95	67.78	65.57	66.81	153300	66.81	up	down	incorrect
NMR.US	Nomura Holdings Inc	20260319	7.56	7.72	7.5	7.66	2270100	7.66	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20260319	11.96	11.96	11.92	11.925	6800	11.8595	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20260319	12.08	12.13	11.98	12.13	29300	12.0692	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20260319	10.35	10.36	10.31	10.36	444100	10.2944	up	up	correct
NNI.US	Nelnet Inc	20260319	126.96	128.93	125.61	127.69	165800	127.69	up	up	correct
NNN.US	National Retail Properties Inc	20260319	44.44	44.66	44.02	44.23	945500	43.6202	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20260319	8.6	8.6	8.56	8.57	27400	8.5402	down	down	correct
NOA.US	North American Construction Group Ltd	20260319	13.53	13.93	13.35	13.8	111600	13.7159	up	up	correct
NOAH.US	Noah Holdings Limited	20260319	11.3	11.5	11.2	11.44	104800	11.44	up	up	correct
NOC.US	Northrop Grumman Corporation	20260319	719.08	728	707.01	714.15	849700	714.15	down	down	correct
NOK.US	Nokia Corporation	20260319	8.04	8.39	8	8.3	64257398	8.2733	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20260319	10.88	10.95	10.82	10.82	1800	10.7604	down	down	correct
NOMD.US	Nomad Foods Limited	20260319	9.72	10.025	9.71	9.85	1707000	9.85	up	up	correct
NOV.US	NOV Inc	20260319	18.07	18.79	17.82	18.59	10008300	18.59	up	up	correct
NOW.US	ServiceNow Inc	20260319	114.18	117.09	111.945	113.27	11361580	113.27	down	down	correct
NP.US	Neenah Inc	20260319	22.78	23.44	21.99	22.17	256100	22.17	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20260319	10.16	10.16	10.1	10.15	56700	10.0548	down	down	correct
NPK.US	National Presto Industries Inc	20260319	132.71	136.1	131.86	133.7	110600	133.7	up	up	correct
NPO.US	EnPro Industries Inc	20260319	246.4	254.23	243.43	250.71	174086	250.71	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20260319	11.52	11.53	11.47	11.52	20900	11.4555
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20260319	11.89	11.92	11.84	11.91	60900	11.8333	up	up	correct
NREF.US	PA	20260319	24.23	24.23	23.25	23.95	3667	23.406	down	down	correct
NRG.US	NRG Energy Inc	20260319	156.63	162.98	154.8	161.4	1917100	160.9072	up	up	correct
NRK.US	Nuveen New York AMT	20260319	10.34	10.35	10.31	10.33	257500	10.2621	down	down	correct
NRP.US	Natural Resource Partners L.P	20260319	118.59	124.72	118.59	122.8	38100	122.8	up	up	correct
NRT.US	North European Oil Royalty Trust	20260319	9.31	10.07	9.25	9.76	262200	9.76	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20260319	23.031	23.2	23	23.13	17300	22.7994	up	up	correct
NSA.US	PA	20260319	22.4	22.49	22.4	22.46	22782	22.46	up	up	correct
NSC.US	Norfolk Southern Corporation	20260319	284.35	284.675	278.05	278.19	2011345	278.19	down	down	correct
NSP.US	Insperity Inc	20260319	23	24.35	22.31	22.72	1235100	22.72	down	up	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20260319	50.61	51.38	50.44	50.93	173338	50.93	up	down	incorrect
NTR.US	Nutrien Ltd	20260319	78.01	78.89	75.66	76.05	5550600	75.5036	down	down	correct
NTST.US	NETSTREIT Corp	20260319	19.77	20	19.65	19.71	959610	19.71	down	down	correct
NTZ.US	Natuzzi S.p.A	20260319	2.77	3.06	2.55	3.06	6400	3.06	up	up	correct
NUE.US	Nucor Corporation	20260319	157.88	163.14	155.14	161.95	1476100	161.3995	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20260319	7.11	7.26	7.06	7.14	596300	7.14	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20260319	9.16	9.18	9.14	9.18	331700	9.1471	up	up	correct
NUVB.US	WS	20260319	4.15	4.32	4.125	4.26	3564338	4.26	up	up	correct
NUW.US	Nuveen AMT	20260319	14.41	14.46	14.31	14.37	59100	14.3215	down	down	correct
NVG.US	Nuveen AMT	20260319	12.65	12.68	12.58	12.68	530700	12.6016	up	up	correct
NVGS.US	Navigator Holdings Ltd	20260319	18.68	19.21	18.5	19.17	360900	19.0962	up	up	correct
NVR.US	NVR Inc	20260319	6505	6505	6357.4502	6417.8999	30700	6417.8999	down	down	correct
NVS.US	Novartis AG	20260319	147.81	149.32	147.15	148.19	2370800	148.19	up	up	correct
NVST.US	Envista Holdings Corporation	20260319	24.94	25.5	24.7	25.26	2061600	25.26	up	up	correct
NVT.US	nVent Electric plc	20260319	117	123.55	114.51	122.58	2735000	122.3997	up	up	correct
NWG.US	NatWest Group plc	20260319	14.74	15.18	14.7	15.08	6535019	14.459	up	up	correct
NWN.US	Northwest Natural Holding Company	20260319	52.4	53.39	52.4	53.06	387300	52.5676	up	up	correct
NX.US	Quanex Building Products Corporation	20260319	16.8	16.94	16.13	16.46	548500	16.46	down	down	correct
NXDT.US	P	20260319	13.53	13.61	13.445	13.6	3420	13.6	up	down	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20260319	12.3	12.3199	12.28	12.3	91529	12.2225
NXP.US	Nuveen Select Tax	20260319	14.36	14.46	14.32	14.46	97900	14.4054	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20260319	25.23	25.37	24.57	24.6	212900	24.6	down	up	incorrect
NYC.US	New York City REIT Inc	20260319	8.1997	8.5	8.1997	8.395	987	8.395	up	down	incorrect
NYT.US	The New York Times Company	20260319	80.42	81.69	80.2	81.28	3011300	81.0567	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20260319	12.5	12.57	12.5	12.52	457700	12.4406	up	up	correct
O.US	Realty Income Corporation	20260319	62.97	63.22	62.52	62.64	4695900	62.0954	down	down	correct
OAK.US	PB	20260319	21.24	21.85	21.17	21.62	46225	21.62	up	up	correct
OC.US	Owens Corning	20260319	106.24	107.23	101.21	103.34	1859600	103.34	down	down	correct
ODC.US	Oil	20260319	59.84	60.8601	59.45	60.46	48470	60.46	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20260319	4.98	5.2	4.89	5.2	763900	5.2	up	up	correct
OFG.US	OFG Bancorp	20260319	38.5	39.08	38.36	38.74	261500	38.3998	up	up	correct
OGE.US	OGE Energy Corp	20260319	47.5	47.99	46.9	47.37	1409900	46.9558	down	up	incorrect
OGN.US	Organon & Co	20260319	6.2	6.31	6.18	6.27	2670800	6.27	up	down	incorrect
OGS.US	ONE Gas Inc	20260319	85.5	86.635	85.39	86.15	414195	86.15	up	down	incorrect
OHI.US	Omega Healthcare Investors Inc	20260319	47.27	47.62	46.53	46.81	1693200	46.81	down	up	incorrect
OI.US	O	20260319	10.12	10.39	9.91	10.35	3815300	10.35	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20260319	6.1	6.1	6.06	6.07	64800	6.0415	down	down	correct
OII.US	Oceaneering International Inc	20260319	33.25	35.26	33.19	35.07	1212300	35.07	up	up	correct
OIS.US	Oil States International Inc	20260319	11.92	12.41	11.81	12.24	944600	12.24	up	up	correct
OKE.US	ONEOK Inc	20260319	86.78	89.29	86.58	88.39	4901100	88.39	up	up	correct
OLN.US	Olin Corporation	20260319	25.87	26.25	24.99	25.6	2529400	25.6	down	down	correct
OLP.US	One Liberty Properties Inc	20260319	22.6	22.81	22.26	22.57	103800	22.1117	down	down	correct
OMC.US	Omnicom Group Inc	20260319	75.82	77.74	75.5	75.84	4921600	75.84	up	up	correct
OMF.US	OneMain Holdings Inc	20260319	49.93	51.32	49.35	51	1295827	51	up	up	correct
ONON.US	On Holding AG	20260319	38.49	39.02	38.07	38.87	3874289	38.87	up	up	correct
ONTF.US	ON24 Inc	20260319	8.04	8.08	8.04	8.06	500475	8.06	up	up	correct
ONTO.US	Onto Innovation Inc	20260319	193.57	209.79	191.205	209.46	787400	209.46	up	up	correct
OOMA.US	Ooma Inc	20260319	13.78	14.1	13.65	13.7	218700	13.7	down	down	correct
OPFI.US	WS	20260319	8.14	8.23	7.96	8.1	485776	8.1	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20260319	83.905	84.6	82	84.44	49371	84.44	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20260319	35.085	35.34	33.53	34.6	2666000	34.546	down	down	correct
ORA.US	Ormat Technologies Inc	20260319	105.8	110.64	105.8	110.52	1402600	110.52	up	up	correct
ORC.US	Orchid Island Capital Inc	20260319	7.08	7.21	7.07	7.14	4892300	6.9162	up	up	correct
ORCL.US	Oracle Corporation	20260319	150.46	156.92	148.89	155.52	22046100	154.9787	up	up	correct
ORI.US	Old Republic International Corporation	20260319	39.43	39.58	37.87	37.87	2325400	37.87	down	down	correct
ORN.US	Orion Group Holdings Inc	20260319	9.78	10.4	9.75	10.29	469000	10.29	up	up	correct
OSCR.US	Oscar Health Inc	20260319	13.21	13.78	13.03	13.3	5560112	13.3	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20260319	4.85	4.9	4.71	4.8	727400	4.8	down	down	correct
OSK.US	Oshkosh Corporation	20260319	144.55	146.26	142.71	144.22	587355	144.22	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20260319	26.78	27.37	26.13	26.59	1650312	26.59	down	down	correct
OVV.US	Ovintiv Inc	20260319	56.38	57.65	56.18	56.98	4172200	56.98	up	up	correct
OXM.US	Oxford Industries Inc	20260319	31.81	34.24	31.42	34.12	374400	33.5903	up	down	incorrect
OXY.US	Occidental Petroleum Corporation	20260319	58.925	60.73	58.86	59.58	24790650	59.58	up	down	incorrect
OZ.US	Belpointe PREP LLC Unit	20260319	56.915	57.35	53.22	53.51	31186	53.51	down	up	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20260319	231.8	240.18	228.84	237.96	72000	237.96	up	down	incorrect
PACK.US	Ranpak Holdings Corp	20260319	3.37	3.481	3.32	3.42	638457	3.42	up	up	correct
PAG.US	Penske Automotive Group Inc	20260319	142.78	146.07	141.98	144.31	344300	144.31	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20260319	9.3	9.68	9.3	9.62	1868000	9.3945	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20260319	12.22	12.22	12.18	12.18	3500	12.0744	down	down	correct
PAM.US	Pampa Energía S.A	20260319	84.63	87.24	83.52	86.61	576600	86.61	up	up	correct
PAR.US	PAR Technology Corporation	20260319	14.12	14.46	13.84	14.1	1775800	14.1	down	down	correct
PARR.US	Par Pacific Holdings Inc	20260319	57	60.13	56.57	58.02	2082100	58.02	up	up	correct
PATH.US	UiPath Inc	20260319	12.46	12.76	12.03	12.24	23095733	12.24	down	down	correct
PAY.US	Paymentus Holdings Inc	20260319	24.7	25.13	24.085	24.28	644100	24.28	down	down	correct
PAYC.US	Paycom Software Inc	20260319	124.19	128.09	123.77	124.15	930200	124.15	down	down	correct
PB.US	Prosperity Bancshares Inc	20260319	64.03	64.79	63.2	64.26	1057807	64.26	up	up	correct
PBA.US	Pembina Pipeline Corporation	20260319	43.91	44.68	43.91	44.65	2552600	44.65	up	up	correct
PBF.US	PBF Energy Inc	20260319	47.54	50.47	46.6	46.83	5134100	46.83	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20260319	60.8	61.36	60.05	60.06	315491	60.06	down	down	correct
PBI.US	Pitney Bowes Inc	20260319	9.72	10.245	9.69	10.18	3869481	10.18	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20260319	19.76	20.28	19.69	19.78	40763500	19.6647	up	up	correct
PBT.US	Permian Basin Royalty Trust	20260319	20.8	21.5	20.54	20.88	129500	20.834	up	up	correct
PCF.US	High Income Securities Fund	20260319	5.45	5.46	5.36	5.45	98000	5.3943
PCG.US	PG&E Corporation	20260319	18.12	18.34	17.99	18.19	21381100	18.138	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20260319	50.277	50.277	50.277	50.277	100	49.8576
PCM.US	PCM Fund Inc	20260319	5.68	5.72	5.67	5.68	29800	5.6168
PCN.US	PIMCO Corporate & Income Strategy Fund	20260319	12	12.02	11.85	11.92	502100	11.8084	down	down	correct
PCOR.US	Procore Technologies Inc	20260319	58.55	60.57	58.305	58.78	1765379	58.78	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20260319	8.82	8.82	8.78	8.78	86100	8.744	down	up	incorrect
PD.US	PagerDuty Inc	20260319	6.95	7.19	6.76	6.9	3507076	6.9	down	up	incorrect
PDI.US	PIMCO Dynamic Income Fund	20260319	17.4	17.49	17.33	17.43	2863000	17.2101	up	down	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20260319	6.72	6.85	6.71	6.8	835700	6.8	up	down	incorrect
PDO.US	Pimco Dynamic Income Opportunities Fund	20260319	13.05	13.11	12.885	12.97	1187300	12.8458	down	up	incorrect
PDS.US	Precision Drilling Corporation	20260319	96.01	101.5	96.01	98.2	360200	98.2	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20260319	13.2	13.28	13.17	13.2	78900	13.1182
PEB.US	PG	20260319	20.12	20.12	19.88	20.05	3279	19.6492	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20260319	83.67	84.18	82.16	82.78	3286200	82.78	down	down	correct
PEN.US	Penumbra Inc	20260319	338.59	338.985	336.225	337.35	297726	337.35	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20260319	26.74	26.97	26.62	26.85	62800	26.3279	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20260319	11.35	11.35	11.29	11.32	13900	11.1878	down	down	correct
PFE.US	Pfizer Inc	20260319	27.29	27.73	27.25	27.41	47939600	27.41	up	up	correct
PFGC.US	Performance Food Group Company	20260319	84.18	84.815	82.42	83.69	1031100	83.69	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20260319	17.2	17.29	17.15	17.28	23200	17.28	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20260319	8	8	7.91	7.98	332909	7.8997	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20260319	6.88	6.88	6.79	6.82	840500	6.7504	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20260319	9.19	9.19	9.03	9.13	24700	9.0212	down	down	correct
PFS.US	Provident Financial Services Inc	20260319	20.03	20.41	19.91	20.27	899380	20.27	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20260319	86.47	88.65	86.2	88.03	472300	88.03	up	up	correct
PG.US	The Procter & Gamble Company	20260319	146.22	147.38	144.79	144.84	10340300	143.7575	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20260319	8.55	8.55	8.35	8.4	42500	8.3349	down	down	correct
PGR.US	The Progressive Corporation	20260319	203.54	204.66	198.75	202.68	3158636	202.5752	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20260319	10	10	9.89	9.89	21500	9.79	down	up	incorrect
PH.US	Parker	20260319	898.89	907.01	887.29	900.01	624400	900.01	up	down	incorrect
PHG.US	Koninklijke Philips N.V	20260319	26.58	27.04	26.57	26.86	1232400	26.86	up	up	correct
PHI.US	PLDT Inc	20260319	21.19	21.45	21.01	21.31	150500	20.5274	up	up	correct
PHK.US	PIMCO High Income Fund	20260319	4.63	4.66	4.58	4.59	580200	4.5426	down	down	correct
PHM.US	PulteGroup Inc	20260319	116.15	118.09	115.34	117.85	2213500	117.85	up	up	correct
PHR.US	Phreesia Inc	20260319	11.22	11.805	11.145	11.77	3447500	11.77	up	up	correct
PII.US	Polaris Inc	20260319	51.03	52.78	50.6	52.43	852600	52.43	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20260319	3.21	3.21	3.19	3.19	38600	3.1467	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20260319	18.98	19.17	18.81	18.99	118023	18.99	up	up	correct
PINS.US	Pinterest Inc	20260319	18.435	19.17	18.42	18.66	15565450	18.66	up	up	correct
PIPR.US	Piper Sandler Companies	20260319	294.34	298.335	289.8	295.61	661024	73.9025	up	up	correct
PJT.US	PJT Partners Inc	20260319	129.25	131.55	128.04	130.64	279090	130.64	up	up	correct
PK.US	Park Hotels & Resorts Inc	20260319	10.4	10.58	10.33	10.52	2288642	10.2712	up	up	correct
PKE.US	Park Aerospace Corp	20260319	27.21	27.96	26.5	27.62	207540	27.4979	up	up	correct
PKG.US	Packaging Corporation of America	20260319	207.82	207.82	201.48	204.39	1513500	204.39	down	down	correct
PKX.US	POSCO	20260319	55.43	57.87	55.31	57.41	205000	57.41	up	up	correct
PLD.US	Prologis Inc	20260319	130.66	131.53	129.76	131.09	2767336	131.09	up	up	correct
PLNT.US	Planet Fitness Inc	20260319	74.34	76.71	74.315	76.04	1432701	76.04	up	up	correct
PLOW.US	Douglas Dynamics Inc	20260319	40.28	41.22	40.06	40.94	206600	40.94	up	up	correct
PLTR.US	Palantir Technologies Inc	20260319	153.1	156.15	150.5	155.68	33915900	155.68	up	up	correct
PM.US	Philip Morris International Inc	20260319	164.22	165.25	161.85	163.37	4469200	163.37	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20260319	7.62	7.62	7.57	7.59	335300	7.5499	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20260319	6.32	6.32	6.27	6.29	51300	6.2352	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20260319	10.55	10.56	10.5	10.54	40100	10.4611	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20260319	11.56	11.76	11.54	11.63	953500	11.2423	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20260319	199.92	203.21	197.56	202.05	2515700	200.5097	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20260319	6.96	6.96	6.9	6.91	57000	6.8803	down	up	incorrect
PNR.US	Pentair plc	20260319	87.2	89.19	86.29	88.49	1771600	88.2208	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20260319	100.69	101.275	99.595	100.07	938939	100.07	down	down	correct
POR.US	Portland General Electric Company	20260319	52.28	52.67	51.72	52.26	1047400	51.7217	down	down	correct
POST.US	Post Holdings Inc	20260319	95.43	97.64	95.43	97.41	1273800	97.41	up	up	correct
PPG.US	PPG Industries Inc	20260319	98.59	99.56	96.06	98.38	2823800	98.38	down	down	correct
PPL.US	PPL Corporation	20260319	37.98	38.28	37.3223	37.65	7998967	37.65	down	down	correct
PPT.US	Putnam Premier Income Trust	20260319	3.51	3.52	3.5	3.5	107000	3.4486	down	down	correct
PRA.US	ProAssurance Corporation	20260319	24.42	24.5	24.42	24.47	727800	24.47	up	up	correct
PRG.US	PROG Holdings Inc	20260319	27.63	28.14	27.3925	27.97	516235	27.97	up	up	correct
PRGO.US	Perrigo Company plc	20260319	9.89	10.01	9.64	9.65	2904600	9.65	down	down	correct
PRI.US	Primerica Inc	20260319	248.6	250.26	246.39	247.02	160200	247.02	down	down	correct
PRLB.US	Proto Labs Inc	20260319	55.26	57.01	55.06	56.65	136600	56.65	up	up	correct
PRS.US	Prudential Financial Inc	20260319	23.5	23.64	23.4401	23.54	29594	23.1847	up	down	incorrect
PRT.US	PermRock Royalty Trust	20260319	3.28	3.429	3.28	3.38	45400	3.3764	up	up	correct
PRU.US	Prudential Financial Inc	20260319	92.5	93.73	92.135	92.51	2214042	92.51	up	up	correct
PSA.US	Public Storage	20260319	276.06	278.45	275.25	277.33	971785	277.33	up	up	correct
PSEC.US	PA	20260319	16.97	17.61	16.66	17.35	5051	17.0364	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20260319	19.65	19.65	19.52	19.53	31637	19.4054	down	up	incorrect
PSN.US	Parsons Corporation	20260319	50.5	51.24	49.71	50.16	1890192	50.16	down	up	incorrect
PSO.US	Pearson plc	20260319	13.07	13.24	13.06	13.16	1020300	12.925	up	down	incorrect
PSTG.US	Pure Storage Inc	20260319	63.19	66.1	62.75	65.45	1879501	65.45	up	down	incorrect
PSTL.US	Postal Realty Trust Inc	20260319	18.88	19.13	18.78	18.96	346830	18.96	up	down	incorrect
PSX.US	Phillips 66	20260319	174.37	179.02	173.25	178.34	5247900	178.34	up	down	incorrect
PTA.US	Cohen & Steers Tax	20260319	18.97	19.134	18.84	18.84	139400	18.7081	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20260319	12.17	12.25	12.01	12.01	1900700	11.893	down	down	correct
PUK.US	Prudential plc	20260319	28.38	29.15	28.3	28.94	1179400	28.5617	up	up	correct
PUMP.US	ProPetro Holding Corp	20260319	14.97	15.12	14.67	14.7	3265600	14.7	down	down	correct
PVH.US	PVH Corp	20260319	61.58	64.35	60.9	64	1147500	64	up	up	correct
PVL.US	Permianville Royalty Trust	20260319	1.9	1.96	1.85	1.9	139700	1.8801
PWR.US	Quanta Services Inc	20260319	561.8	580.88	558.58	577.95	853500	577.8365	up	up	correct
PYT.US	PPLUS Trust Series GSC	20260319	23.86	23.86	23.86	23.86	0	23.86
QGEN.US	QIAGEN N.V	20260319	40.24	40.9	40.16	40.65	2098500	40.65	up	down	incorrect
QSR.US	Restaurant Brands International Inc	20260319	73.42	74.5	73.215	74.13	6467500	74.13	up	down	incorrect
QTWO.US	Q2 Holdings Inc	20260319	49.64	50.95	48.1	48.62	579751	48.62	down	up	incorrect
QVCC.US	QVCC	20260319	10.6	10.6	10.18	10.55	67900	10.55	down	up	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20260319	10.6	10.6	10.35	10.56	25200	10.56	down	down	correct
R.US	Ryder System Inc	20260319	190.99	194.17	189.01	192.47	334251	192.47	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20260319	12.75	12.78	12.72	12.76	86500	12.6449	up	up	correct
RACE.US	Ferrari N.V	20260319	323.16	323.74	314.16	321.01	1140000	317.3487	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20260319	27.57	28.59	27.03	27.32	812200	27.32	down	up	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20260319	96.72	97.16	95.11	95.84	1080000	95.84	down	down	correct
RBC.US	Regal Beloit Corporation	20260319	541.33	547.28	535.43	540.83	205500	540.83	down	down	correct
RBLX.US	Roblox Corporation	20260319	57.65	59.26	56.16	57.52	8549588	57.52	down	down	correct
RC.US	Ready Capital Corporation	20260319	1.59	1.64	1.55	1.58	2033700	1.5701	down	down	correct
RCB.US	Ready Capital Corporation	20260319	24.7	24.7	24.7	24.7	2000	24.3215
RCI.US	Rogers Communications Inc	20260319	38.72	39.02	38.31	38.65	917700	38.65	down	down	correct
RCL.US	Royal Caribbean Group	20260319	268.74	275.96	265.89	272	2244600	272	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20260319	5.5	5.6086	5.5	5.55	92830	5.5077	up	up	correct
RCUS.US	Arcus Biosciences Inc	20260319	21.91	22.86	21.71	22.43	826465	22.43	up	up	correct
RDN.US	Radian Group Inc	20260319	33.23	33.23	32.42	32.87	1311400	32.87	down	down	correct
RDW.US	Redwire Corp	20260319	9.36	9.895	9.02	9.63	13069200	9.63	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20260319	13.94	14.31	13.94	14.14	2217000	14.14	up	up	correct
RELX.US	RELX PLC	20260319	33.59	34.35	33.48	33.82	3224700	33.82	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20260319	5.2	5.23	4.94	5.14	1809100	5.025	down	down	correct
RES.US	RPC Inc	20260319	7.04	7.17	6.82	6.85	3827700	6.85	down	down	correct
REX.US	REX American Resources Corporation	20260319	40.74	41.75	40.26	40.68	192600	40.68	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20260319	34.04	34.75	34.02	34.53	3073300	34.0695	up	up	correct
REZI.US	Resideo Technologies Inc	20260319	33.12	34.09	32.63	33.64	832900	33.64	up	up	correct
RF.US	Regions Financial Corporation	20260319	25.12	25.39	24.72	25.21	12259800	25.21	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20260319	11.23	11.35	11.15	11.15	72700	11.0722	down	down	correct
RFL.US	Rafael Holdings Inc	20260319	1.27	1.29	1.24	1.29	35400	1.29	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20260319	14.24	14.25	14.195	14.2	14200	14.1133	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20260319	12.78	12.8	12.72	12.73	41100	12.652	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20260319	202.16	203.23	198.11	200.5	231200	200.5	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20260319	38.42	39.595	38.21	39.45	183219	39.45	up	up	correct
RGS.US	Regis Corporation	20260319	24	24.2	23	24	16000	24
RGT.US	Royce Global Value Trust Inc	20260319	13.44	13.54	13.37	13.48	17500	13.48	up	up	correct
RH.US	RH	20260319	131.42	135.39	130.1	134.51	935900	134.51	up	up	correct
RHI.US	Robert Half International Inc	20260319	22.69	23.53	22.42	22.95	2399400	22.95	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20260319	90.59	92.75	90.59	92.37	349200	91.1542	up	up	correct
RIG.US	Transocean Ltd	20260319	6.21	6.67	6.2	6.46	37448400	6.46	up	up	correct
RIO.US	Rio Tinto Group	20260319	83.38	86.24	82.7	85.65	4830000	85.65	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20260319	11.16	11.24	11.16	11.21	60200	11.0826	up	up	correct
RJF.US	Raymond James Financial Inc	20260319	141.95	143.67	140.67	142.87	1275600	142.3372	up	up	correct
RKT.US	Rocket Companies Inc	20260319	13.82	14.74	13.65	14.65	23576500	14.65	up	up	correct
RL.US	Ralph Lauren Corporation	20260319	338.86	344.34	335.05	340.21	696500	339.279	up	up	correct
RLI.US	RLI Corp	20260319	59.39	59.52	58.05	58.09	580000	58.09	down	down	correct
RLJ.US	RLJ Lodging Trust	20260319	7.5	7.68	7.5	7.64	1558600	7.4876	up	up	correct
RLX.US	RLX Technology Inc	20260319	2.28	2.28	2.2	2.2	1537300	2.2	down	down	correct
RM.US	Regional Management Corp	20260319	30.61	32	30.53	31.08	40400	31.08	up	up	correct
RMD.US	ResMed Inc	20260319	228.1	230.15	226.43	227.41	803600	227.41	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20260319	15.44	15.47	15.14	15.34	20000	15.2525	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20260319	14.34	14.41	14.15	14.16	37900	14.0769	down	down	correct
RMT.US	Royce Micro	20260319	11.34	11.47	11.24	11.37	186300	11.37	up	up	correct
RNG.US	RingCentral Inc	20260319	36.64	38.27	36.64	37.45	1273600	37.45	up	up	correct
RNGR.US	Ranger Energy Services Inc	20260319	17.05	17.44	16.93	17.13	282500	17.07	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20260319	20.52	20.65	20.34	20.42	82900	20.2865	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20260319	295.44	296.9	290.02	291.68	342700	291.68	down	down	correct
ROG.US	Rogers Corporation	20260319	99.1	103.34	98.78	102.43	143000	102.43	up	up	correct
ROK.US	Rockwell Automation Inc	20260319	349.69	358.63	347.6269	355.73	1253787	355.73	up	up	correct
ROL.US	Rollins Inc	20260319	53.72	54.52	53.47	54.09	2616800	54.09	up	up	correct
ROP.US	Roper Technologies Inc	20260319	352.14	359.53	351.58	353.26	1611800	352.3675	up	up	correct
RPM.US	RPM International Inc	20260319	97.45	97.45	94.55	96.57	1152800	96.0766	down	up	incorrect
RPT.US	RPT Realty	20260319	13.76	13.79	13.286	13.66	29000	13.66	down	up	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20260319	12.4	12.49	12.33	12.46	298300	12.3727	up	down	incorrect
RRC.US	Range Resources Corporation	20260319	44.43	46.19	44.25	45.28	5341199	45.28	up	down	incorrect
RRX.US	Regal Beloit Corporation	20260319	182.62	186.17	178.55	185.41	1509300	185.0458	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20260319	293.98	296.72	289.08	294.8	342461	294.8	up	down	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20260319	14.6	14.63	14.535	14.625	10200	14.4886	up	down	incorrect
RSG.US	Republic Services Inc	20260319	222.21	224.81	221.01	223.02	1148700	222.3883	up	down	incorrect
RSI.US	Rush Street Interactive Inc	20260319	20.38	21.66	20.1	21.24	1890000	21.24	up	down	incorrect
RSKD.US	Riskified Ltd.	20260319	4.26	4.31	4.16	4.25	614100	4.25	down	up	incorrect
RTX.US	Raytheon Technologies Corporation	20260319	203.33	203.38	197.02	200.73	5329580	200.73	down	up	incorrect
RVI.US	Retail Value Inc	20260319	23	23.85	22.64	23.85	430100	23.85	up	down	incorrect
RVLV.US	Revolve Group Inc	20260319	22.64	23.16	22.42	22.86	647391	22.86	up	down	incorrect
RVT.US	Royce Value Trust Inc	20260319	16.55	16.73	16.45	16.64	162600	16.64	up	up	correct
RWT.US	Redwood Trust Inc	20260319	5.81	5.93	5.78	5.87	1887700	5.6775	up	up	correct
RY.US	Royal Bank of Canada	20260319	161.44	161.6	159.84	160.33	1276400	159.2457	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20260319	11.12	11.28	10.8	11.14	1228000	11.14	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20260319	35.48	35.75	34.5	34.75	1803000	34.75	down	down	correct
RYI.US	Ryerson Holding Corporation	20260319	20.4	20.56	19.8	20.14	440171	20.14	down	down	correct
RYN.US	Rayonier Inc	20260319	20.14	20.22	19.56	19.9	3304800	19.9	down	down	correct
S.US	SentinelOne Inc.	20260319	14.32	14.65	14.29	14.56	5366600	14.56	up	up	correct
SA.US	Seabridge Gold Inc	20260319	24.96	25.16	23.58	24.84	2475600	24.84	down	down	correct
SACH.US	PA	20260319	17	17	17	17	0	17
SAFE.US	Safehold Inc	20260319	14.46	14.69	14.44	14.44	307954	14.2523	down	down	correct
SAH.US	Sonic Automotive Inc	20260319	60.29	62.8	59.23	60.97	555600	60.97	up	up	correct
SAIC.US	Science Applications International Corporation	20260319	96.3	97.89	95.87	97.16	565100	96.7817	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20260319	12.52	13.24	12.12	12.34	5039500	12.34	down	down	correct
SAM.US	The Boston Beer Company Inc	20260319	233.05	237.14	225.26	231.79	117500	231.79	down	down	correct
SAN.US	Banco Santander S.A	20260319	10.58	11	10.57	10.94	17759800	10.94	up	up	correct
SAP.US	SAP SE	20260319	184.43	186.81	183.19	185.01	3329400	185.01	up	up	correct
SAR.US	Saratoga Investment Corp	20260319	22.49	22.89	22.35	22.5	99100	22.2508	up	down	incorrect
SB.US	Safe Bulkers Inc	20260319	6.17	6.325	6.09	6.28	683705	6.28	up	down	incorrect
SBH.US	Sally Beauty Holdings Inc	20260319	13.5	14.33	13.38	14.01	1713800	14.01	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20260319	7.82	7.87	7.82	7.83	26900	7.7454	up	up	correct
SBR.US	Sabine Royalty Trust	20260319	74.25	76.54	74	74.97	81200	74.6395	up	down	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20260319	28.41	29.28	27.49	29.15	1851800	28.9902	up	down	incorrect
SBSW.US	Sibanye Stillwater Limited	20260319	10.84	11.64	10.81	11.63	12693900	11.3191	up	down	incorrect
SCCO.US	Southern Copper Corporation	20260319	157.11	161	152.29	159.81	3355300	159.81	up	down	incorrect
SCD.US	LMP Capital and Income Fund Inc	20260319	14.95	15.01	14.83	14.96	55100	14.7212	up	up	correct
SCE.US	PL	20260319	18.24	18.3	18.1	18.1201	9060	18.1201	down	down	correct
SCHW.US	The Charles Schwab Corporation	20260319	93.37	94.15	92.79	93.99	8001300	93.99	up	up	correct
SCI.US	Service Corporation International	20260319	76.77	77.71	75.72	75.85	948100	75.85	down	down	correct
SCL.US	Stepan Company	20260319	44.79	45.56	44.15	45.35	200000	45.35	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20260319	9.45	9.75	9.4	9.5	300800	9.2716	up	up	correct
SD.US	SandRidge Energy Inc	20260319	16.7	17.15	16.63	16.98	529800	16.86	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20260319	16.02	16.02	15.85	15.905	72000	15.7983	down	down	correct
SDRL.US	Seadrill Limited	20260319	43.55	46.04	42.34	44.89	948900	44.89	up	up	correct
SE.US	Sea Limited	20260319	82.2	82.2	79.89	80.98	5359100	80.98	down	down	correct
SEE.US	Sealed Air Corporation	20260319	41.73	41.83	41.73	41.8	3325890	41.8	up	up	correct
SEM.US	Select Medical Holdings Corporation	20260319	16.25	16.28	16.25	16.27	5768100	16.27	up	up	correct
SEMR.US	SEMrush Holdings Inc	20260319	11.91	11.93	11.91	11.92	985293	11.92	up	up	correct
SF.US	Stifel Financial Corp	20260319	69.49	70.92	69.3075	70.31	1053945	70.31	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20260319	19.74	20.09	19.74	19.81	11800	19.4798	up	up	correct
SFL.US	SFL Corporation Ltd	20260319	10.15	10.54	10.08	10.49	1648100	10.49	up	up	correct
SG.US	Sweetgreen Inc.	20260319	5.49	5.49	5.24	5.34	3173411	5.34	down	down	correct
SGU.US	Star Group L.P	20260319	12.55	12.64	12.5	12.6	21500	12.4066	up	up	correct
SHAK.US	Shake Shack Inc	20260319	86.13	89.495	84.92	88.16	1054292	88.16	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20260319	60.51	63.13	60.51	62.67	458800	62.67	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20260319	8.98	9.16	8.97	9.11	3114200	9.0188	up	up	correct
SHOP.US	Shopify Inc	20260319	122.51	124.59	120.51	122.37	7204400	122.37	down	down	correct
SHW.US	The Sherwin	20260319	306.97	310.47	303.42	310.38	2391600	310.38	up	up	correct
SI.US	Silvergate Capital Corporation	20260319	15.22	15.415	15.02	15.05	102600	15.05	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20260319	1.12	1.21	1.11	1.19	9698700	1.19	up	up	correct
SIG.US	Signet Jewelers Limited	20260319	82.01	92.83	81.5	89.56	3015700	89.2118	up	up	correct
SII.US	Sprott Inc	20260319	139.11	139.85	133.51	136.78	358600	136.78	down	down	correct
SITC.US	SITE Centers Corp	20260319	5.455	5.555	5.345	5.49	1538369	5.49	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20260319	127.5	131.145	125	130.29	1000600	130.29	up	up	correct
SJM.US	The J. M. Smucker Company	20260319	100.39	101.63	99.48	100.41	2012390	100.41	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20260319	4.9	5.25	4.9	5.09	188900	5.09	up	up	correct
SKIL.US	Skillsoft Corp	20260319	3.57	3.835	3.5201	3.72	47179	3.72	up	down	incorrect
SKM.US	SK Telecom Co.Ltd	20260319	28.9	29.2	28.55	29.13	996400	29.13	up	down	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20260319	35.18	35.66	34.92	35.48	734400	35.1778	up	down	incorrect
SKY.US	Skyline Champion Corporation	20260319	74.28	75.08	73.18	73.85	551185	73.85	down	down	correct
SLB.US	Schlumberger Limited	20260319	45.22	47.88	44.7	47.82	28158000	47.82	up	down	incorrect
SLF.US	Sun Life Financial Inc	20260319	63.11	63.18	62.37	62.57	584400	62.57	down	up	incorrect
SLG.US	SL Green Realty Corp	20260319	38.27	39.91	37.67	39.65	1463200	38.9671	up	down	incorrect
SLQT.US	SelectQuote Inc	20260319	0.6051	0.645	0.5977	0.6197	1452447	0.6197	up	down	incorrect
SM.US	SM Energy Company	20260319	27.6	28.24	27.56	27.75	6118158	27.75	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20260319	19.18	19.66	19.12	19.54	1979400	19.54	up	up	correct
SMG.US	The Scotts Miracle	20260319	63.48	64.62	62.59	64.32	996200	64.32	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20260319	7.2	7.42	6.88	7.27	107764	7.27	up	up	correct
SMP.US	Standard Motor Products Inc	20260319	34.66	35.42	34.47	34.92	228500	34.92	up	up	correct
SMRT.US	SmartRent Inc	20260319	1.56	1.62	1.545	1.59	766442	1.59	up	up	correct
SMWB.US	Similarweb Ltd	20260319	2.69	2.77	2.6101	2.71	372158	2.71	up	up	correct
SNA.US	Snap	20260319	357.53	363.36	355.67	360.77	348000	360.77	up	up	correct
SNAP.US	Snap Inc	20260319	4.55	4.64	4.5	4.56	30862200	4.56	up	up	correct
SNDR.US	Schneider National Inc	20260319	23.53	23.75	23.2	23.61	1317400	23.61	up	up	correct
SNN.US	Smith & Nephew plc	20260319	32.19	32.56	32.11	32.34	710700	31.857	up	up	correct
SNOW.US	Snowflake Inc.	20260319	172.9	176.85	170.845	175.4	3815149	175.4	up	up	correct
SNX.US	TD SYNNEX	20260319	151.42	156.19	150	155.33	552033	154.9658	up	up	correct
SO.US	The Southern Company	20260319	96.55	96.98	95.46	96.23	5384600	96.23	down	up	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20260319	21.5	21.55	21.43	21.51	33700	21.51	up	down	incorrect
SOJD.US	SOJD	20260319	20	20.09	19.96	19.96	64800	19.6584	down	up	incorrect
SOJE.US	SOJE	20260319	17.42	17.515	17.35	17.48	45500	17.2192	up	down	incorrect
SON.US	Sonoco Products Company	20260319	52	52.26	50.96	51.81	957800	51.81	down	down	correct
SONX.US	Sonendo Inc.	20260319	0.16	0.16	0.16	0.16	0	0.16
SONY.US	Sony Group Corporation	20260319	20.3	20.715	20.26	20.62	4789589	20.62	up	up	correct
SOR.US	Source Capital Inc	20260319	46.14	47.17	45.78	45.78	5109	45.5754	down	up	incorrect
SOS.US	SOS Limited	20260319	1.27	1.31	1.2	1.2	87600	1.2	down	up	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20260319	91.22	91.22	91.22	91.22	100	91.22
SPB.US	Spectrum Brands Holdings Inc	20260319	71.98	73.155	71.72	71.94	376690	71.94	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20260319	2.53	2.565	2.464	2.5	1718800	2.5	down	down	correct
SPE.US	Special Opportunities Fund Inc	20260319	13.75	13.88	13.75	13.8	59200	13.6956	up	up	correct
SPG.US	Simon Property Group Inc	20260319	189.5	192.22	189.5	191.31	1257500	191.31	up	up	correct
SPGI.US	S&P Global Inc	20260319	422.09	427.98	419	426.14	1953991	426.14	up	up	correct
SPH.US	Suburban Propane Partners L.P	20260319	20.43	20.62	20.2	20.58	110000	20.58	up	up	correct
SPIR.US	Spire Corporation	20260319	10.76	12.44	10.72	12.2	1191600	12.2	up	up	correct
SPNT.US	SiriusPoint Ltd	20260319	20.42	20.69	20.13	20.25	510600	20.25	down	down	correct
SPOT.US	Spotify Technology S.A	20260319	510.52	513.09	481.32	482.52	2722900	482.52	down	down	correct
SPXC.US	SPX Corporation	20260319	198.91	205.24	198.39	202.36	338000	202.36	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20260319	16.5	16.51	16.31	16.33	64300	16.33	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20260319	72.76	74.76	71.12	74.66	789800	74.66	up	up	correct
SQNS.US	Sequans Communications S.A	20260319	3.18	3.18	3	3.05	101400	3.05	down	down	correct
SR.US	Spire Inc	20260319	91.16	92.37	90.38	91.57	276100	91.57	up	up	correct
SRE.US	Sempra	20260319	94.34	95.81	93.68	95.25	4734300	95.25	up	up	correct
SREA.US	Sempra Energy	20260319	21.8	22.06	21.8	22	36000	22	up	up	correct
SRG.US	Seritage Growth Properties	20260319	2.76	2.8	2.73	2.76	261800	2.76
SRI.US	Stoneridge Inc	20260319	5.46	5.6	5.37	5.49	288075	5.49	up	up	correct
SRL.US	Scully Royalty Ltd	20260319	8	8.13	7.52	7.88	53800	7.88	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20260319	44.86	46.17	44.82	46.02	73453	45.5616	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20260319	173.7	173.85	169.71	171.1	305352	170.8099	down	down	correct
SSL.US	Sasol Limited	20260319	12.25	12.67	12.18	12.4	2905800	12.4	up	up	correct
SSTK.US	Shutterstock Inc	20260319	16.69	17.05	16.45	17.03	267601	17.03	up	up	correct
ST.US	Sensata Technologies Holding plc	20260319	33.26	34.41	33.0224	33.97	1426839	33.97	up	up	correct
STAG.US	STAG Industrial Inc	20260319	37.93	38.07	37.35	37.5	1170200	37.0974	down	down	correct
STC.US	Stewart Information Services Corporation	20260319	63.29	63.42	60.18	60.31	300000	60.31	down	down	correct
STE.US	STERIS plc	20260319	214.89	219.53	214.89	217.92	616400	217.92	up	up	correct
STEM.US	Stem Inc	20260319	10.31	10.75	10.1	10.46	128600	10.46	up	up	correct
STG.US	Sunlands Technology Group	20260319	4.716	4.716	4.51	4.62	4900	4.62	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20260319	39.26	39.79	38.98	39.64	33700	39.64	up	up	correct
STLA.US	Stellantis N.V	20260319	6.44	6.55	6.38	6.5	24407200	6.5	up	up	correct
STM.US	STMicroelectronics N.V	20260319	31.5	32.76	31.31	32.42	8091800	32.3278	up	up	correct
STN.US	Stantec Inc	20260319	88.53	89.65	87.5	88.87	686500	88.6852	up	up	correct
STNG.US	Scorpio Tankers Inc	20260319	67.45	69.9	67.01	69.16	1752400	69.16	up	up	correct
STT.US	State Street Corporation	20260319	119.67	122.35	119.11	120.95	2198100	120.1472	up	up	correct
STVN.US	Stevanato Group S.p.A.	20260319	15.09	15.38	14.99	15.17	361271	15.17	up	up	correct
STWD.US	Starwood Property Trust Inc	20260319	17.69	17.79	17.59	17.68	2952400	17.1914	down	down	correct
STZ.US	Constellation Brands Inc	20260319	152.59	153.16	150.42	151.91	2439920	150.9031	down	down	correct
SU.US	Suncor Energy Inc	20260319	62.36	64.63	61.99	63.32	9948300	63.32	up	up	correct
SUI.US	Sun Communities Inc	20260319	131.16	132.44	130.57	131.12	1240300	129.9563	down	down	correct
SUN.US	Sunoco LP	20260319	66.32	67.49	65.7701	67.26	457930	67.26	up	up	correct
SUPV.US	Grupo Supervielle S.A	20260319	7.86	8.51	7.83	8.44	617100	8.44	up	up	correct
SUZ.US	Suzano S.A	20260319	9.8	9.89	9.7	9.73	8324226	9.73	down	down	correct
SWK.US	Stanley Black & Decker Inc	20260319	68.68	69.95	67.67	69.05	1843100	69.05	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20260319	86.25	86.58	85.44	86.22	421855	86.22	down	up	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20260319	5.94	5.96	5.92	5.93	25500	5.93	down	up	incorrect
SXC.US	SunCoke Energy Inc	20260319	5.92	6.37	5.92	6.23	2399800	6.23	up	up	correct
SXI.US	Standex International Corporation	20260319	251.72	260.09	248.65	258.58	179700	258.58	up	up	correct
SXT.US	Sensient Technologies Corporation	20260319	84.51	86.22	83.48	86	293300	86	up	down	incorrect
SYF.US	Synchrony Financial	20260319	64.7	66.37	64.68	65.51	4289800	65.51	up	down	incorrect
SYK.US	Stryker Corporation	20260319	342.96	347.08	339.61	339.76	2332400	338.8431	down	up	incorrect
SYY.US	Sysco Corporation	20260319	82.46	82.8	80.99	81.67	2658900	81.0589	down	down	correct
T.US	PC	20260319	18.83	18.84	18.7056	18.79	139248	18.495	down	down	correct
TAC.US	TransAlta Corporation	20260319	12.3	12.56	12.16	12.41	2363000	12.41	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20260319	17.98	18.2	17.98	18.11	2523200	17.8142	up	up	correct
TAL.US	TAL Education Group	20260319	11.04	11.41	10.82	11.39	2254600	11.39	up	up	correct
TALO.US	Talos Energy Inc	20260319	14.49	14.84	14.45	14.63	3336900	14.63	up	up	correct
TAP.US	Molson Coors Beverage Company	20260319	42.2	42.74	42.01	42.28	2867864	42.28	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20260319	21.95	21.96	21.8052	21.87	66533	21.5382	down	down	correct
TBI.US	TrueBlue Inc	20260319	3.5	3.76	3.49	3.67	349400	3.67	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20260319	33.8	35.25	31.53	33.98	9100	33.98	up	up	correct
TD.US	The Toronto	20260319	93.58	94.01	93.1	93.57	2089000	92.835	down	down	correct
TDC.US	Teradata Corporation	20260319	26.27	27.28	26.17	27.02	2405500	27.02	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20260319	10.9	11.37	10.5	10.88	142624	10.7778	down	down	correct
TDG.US	TransDigm Group Incorporated	20260319	1196.87	1201	1177.02	1191.9399	546100	1191.9399	down	down	correct
TDOC.US	Teladoc Health Inc	20260319	5.35	5.5667	5.35	5.52	3800850	5.52	up	down	incorrect
TDS.US	Telephone and Data Systems Inc	20260319	41.89	42.44	41.33	42.03	1372900	42.03	up	down	incorrect
TDW.US	Tidewater Inc	20260319	74.96	76.02	74.17	74.28	960500	74.28	down	up	incorrect
TDY.US	Teledyne Technologies Incorporated	20260319	629.55	637.59	621.59	635.11	316600	635.11	up	down	incorrect
TECK.US	Teck Resources Limited	20260319	44.61	47.95	44.55	47.36	8005100	47.36	up	up	correct
TEF.US	Telefónica S.A	20260319	4.01	4.18	4.01	4.17	198410	4.17	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20260319	6.24	6.3	6.18	6.22	344900	6.1267	down	down	correct
TEL.US	TE Connectivity Ltd	20260319	192.6	199.67	191.12	198.39	1745900	198.39	up	up	correct
TEN.US	Tenneco Inc	20260319	35.09	36.65	34.8	36.29	317200	36.29	up	down	incorrect
TEO.US	Telecom Argentina S.A	20260319	11.15	11.57	10.95	11.48	181500	11.48	up	down	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20260319	29.25	29.77	28.89	29.44	8759000	29.44	up	down	incorrect
TEX.US	Terex Corporation	20260319	57.46	59.25	56.63	57.9	1268823	57.9	up	up	correct
TFC.US	Truist Financial Corporation	20260319	43.61	44.19	43.125	43.88	11009680	43.88	up	up	correct
TFII.US	TFI International Inc	20260319	99.37	99.83	97.37	98.75	556900	98.3079	down	down	correct
TFSA.US	TFSA	20260319	13.85	13.85	13.85	13.85	500	13.85
TFX.US	Teleflex Incorporated	20260319	107.1	108.88	106.33	107.05	634700	107.05	down	down	correct
TG.US	Tredegar Corporation	20260319	7.74	7.74	7.45	7.48	160800	7.48	down	down	correct
TGNA.US	TEGNA Inc	20260319	20.08	20.15	19.91	20.03	7328000	20.03	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20260319	32.13	33.94	32.13	33.31	377300	33.31	up	up	correct
TGT.US	Target Corporation	20260319	114.66	116.09	113.42	114.47	6549400	114.47	down	down	correct
THC.US	Tenet Healthcare Corporation	20260319	202.94	206.54	197.79	205.11	1083100	205.11	up	up	correct
THG.US	The Hanover Insurance Group Inc	20260319	170.66	171.76	168.41	169.58	292300	169.58	down	down	correct
THO.US	Thor Industries Inc	20260319	77.5	78.59	75.76	76.35	931000	75.8364	down	up	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20260319	17.5	17.68	17.34	17.44	95800	17.088	down	up	incorrect
THR.US	Thermon Group Holdings Inc	20260319	47.12	48.85	46.64	48.54	636800	48.54	up	down	incorrect
THW.US	Tekla World Healthcare Fund	20260319	12.23	12.25	12.08	12.16	72200	11.9285	down	up	incorrect
TISI.US	Team Inc	20260319	13.5	14.5599	13.5	13.78	6177	13.78	up	up	correct
TJX.US	The TJX Companies Inc	20260319	152.94	155.59	152.18	154.68	3889260	154.68	up	up	correct
TK.US	Teekay Corporation	20260319	11.45	11.71	11.2	11.67	613000	11.67	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20260319	6.22	6.22	6.06	6.14	987400	6.14	down	down	correct
TKR.US	The Timken Company	20260319	96.85	97.93	95.75	97.44	612000	97.44	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20260319	17.91	18.32	17.91	18.26	324500	18.26	up	up	correct
TLYS.US	Tilly's Inc	20260319	3.54	3.68	3.37	3.67	510700	3.67	up	up	correct
TM.US	Toyota Motor Corporation	20260319	206.39	210.05	205.65	208.93	221700	208.93	up	up	correct
TME.US	Tencent Music Entertainment Group	20260319	10.17	10.635	9.86	10.29	19319400	10.0213	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20260319	57.64	58.71	57.28	58.51	1441900	58.51	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20260319	461.22	470.99	458.34	470.21	1843800	470.21	up	up	correct
TNC.US	Tennant Company	20260319	63.26	65.6	63.26	64.83	399099	64.83	up	up	correct
TNET.US	TriNet Group Inc	20260319	37.36	38.55	36.7	36.83	404300	36.5368	down	down	correct
TNK.US	Teekay Tankers Ltd	20260319	64.53	68.44	64.02	68.07	584606	68.07	up	up	correct
TNL.US	Travel + Leisure Co	20260319	69.46	70.79	69.27	70.35	573387	69.75	up	up	correct
TOL.US	Toll Brothers Inc	20260319	135.9	136.9299	133.07	136.57	1455099	136.3168	up	up	correct
TOST.US	Toast Inc.	20260319	27.6	28.17	26.94	27.4	7243097	27.4	down	down	correct
TPB.US	Turning Point Brands Inc	20260319	88.48	88.48	83.18	85.45	515200	85.37	down	down	correct
TPC.US	Tutor Perini Corporation	20260319	69.54	72.81	68.61	72.31	433659	72.31	up	up	correct
TPH.US	Tri Pointe Homes Inc	20260319	46.51	46.67	46.51	46.6	2481901	46.6	up	up	correct
TPL.US	Texas Pacific Land Corporation	20260319	528.84	539.69	520.41	532.52	426700	532.52	up	up	correct
TPR.US	Tapestry Inc	20260319	138.86	143.26	137.27	142.8	1697419	142.8	up	up	correct
TPTA.US	TPTA	20260319	13.845	13.845	13.54	13.54	400	13.54	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20260319	5.14	5.26	5.08	5.2	602700	5.2	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20260319	22.24	22.58	22.24	22.57	17848	22.3634	up	up	correct
TR.US	Tootsie Roll Industries Inc	20260319	41.7	42.01	40.2	41.05	156300	41.05	down	down	correct
TRC.US	Tejon Ranch Co	20260319	18.13	18.99	18.13	18.69	111200	18.69	up	up	correct
TREX.US	Trex Company Inc	20260319	36.5	37.17	36	36.78	1685785	36.78	up	up	correct
TRGP.US	Targa Resources Corp	20260319	236.12	241.17	234.3	239.53	2379000	238.333	up	up	correct
TRI.US	Thomson Reuters Corporation	20260319	94.23	96.02	90.96	93.26	2194200	93.26	down	down	correct
TRN.US	Trinity Industries Inc	20260319	29.71	30.01	29.36	29.73	447900	29.464	up	down	incorrect
TRNO.US	Terreno Realty Corporation	20260319	61.6	62.26	61.42	61.89	531500	61.3691	up	down	incorrect
TROX.US	Tronox Holdings plc	20260319	7.38	7.58	6.99	7.37	2839800	7.37	down	up	incorrect
TRP.US	TC Energy Corporation	20260319	64.03	64.83	63.7	64.2	2087600	63.5561	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20260319	7.93	8.1	7.91	8.02	899800	7.7812	up	down	incorrect
TRU.US	TransUnion	20260319	71.48	73.8054	70.72	71.71	2813508	71.71	up	down	incorrect
TRV.US	The Travelers Companies Inc	20260319	299.82	300.88	294.63	296.84	1414700	296.84	down	up	incorrect
TS.US	Tenaris S.A	20260319	55.08	56.1	54.79	56.07	4201400	56.07	up	up	correct
TSE.US	Trinseo S.A	20260319	0.51	0.57	0.5	0.52	19015600	0.52	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20260319	4.6	4.61	4.59	4.61	198100	4.5818	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20260319	18.12	18.33	18.12	18.17	812700	18.17	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20260319	329.22	339.9	325.19	338.79	15411600	338.79	up	up	correct
TSN.US	Tyson Foods Inc	20260319	61.04	61.04	58.9	59.12	3966800	59.12	down	down	correct
TSQ.US	Townsquare Media Inc	20260319	5.27	5.301	4.943	5	191600	4.854	down	down	correct
TT.US	Trane Technologies plc	20260319	421.07	426.48	418.92	423.03	1275900	423.03	up	up	correct
TTC.US	The Toro Company	20260319	93.79	94.1	92.62	93.8	865100	93.4037	up	up	correct
TTE.US	TotalEnergies SE	20260319	89.54	91.38	88.97	90.06	4134200	89.1545	up	up	correct
TTI.US	TETRA Technologies Inc	20260319	7.6	8.28	7.52	8.15	1819000	8.15	up	up	correct
TU.US	TELUS Corporation	20260319	13.27	13.33	13.06	13.14	5971800	13.14	down	down	correct
TUYA.US	Tuya Inc	20260319	2.26	2.285	2.2	2.25	1090276	2.25	down	down	correct
TV.US	Grupo Televisa S.A.B	20260319	2.85	2.99	2.81	2.93	1194800	2.93	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20260319	24.25	24.3	24.18	24.24	4500	24.24	down	up	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20260319	24.14	24.14	24.0501	24.09	21956	23.9507	down	up	incorrect
TWI.US	Titan International Inc	20260319	7.1	7.28	6.925	7.16	852738	7.16	up	down	incorrect
TWLO.US	Twilio Inc	20260319	126.24	128.67	125.16	127.35	1240766	127.35	up	down	incorrect
TWN.US	The Taiwan Fund Inc	20260319	64.86	67.75	64.86	65.91	39900	65.91	up	down	incorrect
TWO.US	Two Harbors Investment Corp	20260319	10.53	10.95	10.36	10.77	16577500	10.4462	up	up	correct
TX.US	Ternium S.A	20260319	37.07	38.09	36.93	37.89	116100	37.89	up	up	correct
TXT.US	Textron Inc	20260319	88.02	88.86	87.35	88.69	2299700	88.69	up	up	correct
TY.US	Tri	20260319	31.61	32.16	31.51	31.68	39500	31.68	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20260319	50.05	51.18	50.05	50.5	87900	49.524	up	down	incorrect
TYL.US	Tyler Technologies Inc	20260319	345.05	355.74	344.23	350.07	644400	350.07	up	down	incorrect
U.US	Unity Software Inc	20260319	19.41	19.87	18.6	19.15	14409030	19.15	down	up	incorrect
UA.US	Under Armour Inc	20260319	5.85	5.96	5.78	5.94	2392621	5.94	up	down	incorrect
UAA.US	Under Armour Inc	20260319	5.99	6.17	5.93	6.11	11421300	6.11	up	down	incorrect
UAN.US	CVR Partners LP	20260319	134.89	136.78	131.26	131.26	77845	131.26	down	up	incorrect
UBER.US	Uber Technologies Inc	20260319	76.48	77.845	75.32	75.34	13791600	75.34	down	down	correct
UBS.US	UBS Group AG	20260319	36.65	37.57	36.6	37.36	2438400	36.4109	up	up	correct
UDR.US	UDR Inc	20260319	35.58	35.58	35.07	35.24	3524200	34.8035	down	down	correct
UE.US	Urban Edge Properties	20260319	20.68	20.87	20.58	20.77	1066600	20.77	up	up	correct
UFI.US	Unifi Inc	20260319	3.65	3.686	3.56	3.6	36670	3.6	down	down	correct
UGI.US	UGI Corporation	20260319	36.33	37.03	36.17	36.89	1981300	36.89	up	up	correct
UGP.US	Ultrapar Participações S.A	20260319	4.9	5.16	4.89	5.1	4264100	5.1	up	up	correct
UHS.US	Universal Health Services Inc	20260319	189.17	189.17	185.86	187.22	778400	187.22	down	up	incorrect
UHT.US	Universal Health Realty Income Trust	20260319	42.96	43.36	42.29	42.64	99700	41.8549	down	up	incorrect
UI.US	Ubiquiti Inc	20260319	774.19	802.82	757.84	794.23	63773	794.23	up	down	incorrect
UIS.US	Unisys Corporation	20260319	2.25	2.32	2.22	2.3	458900	2.3	up	down	incorrect
UL.US	Unilever PLC	20260319	61.88	62.19	61.25	61.51	4173000	61.51	down	down	correct
UMC.US	United Microelectronics Corporation	20260319	9	9.31	8.99	9.26	6562900	9.26	up	up	correct
UMH.US	UMH Properties Inc	20260319	14.56	14.59	14.34	14.41	326100	14.41	down	down	correct
UNF.US	UniFirst Corporation	20260319	266.37	268.77	262.83	265.5	401300	265.5	down	down	correct
UNFI.US	United Natural Foods Inc	20260319	39.11	39.98	38.72	39.51	622200	39.51	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20260319	284	287.545	280.07	280.44	5542062	280.44	down	down	correct
UNM.US	Unum Group	20260319	73.95	74.22	72.59	72.95	1931883	72.5185	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20260319	23.26	23.32	23.22	23.32	10800	23.32	up	up	correct
UNP.US	Union Pacific Corporation	20260319	236.22	236.33	231.72	234.18	3514400	234.18	down	down	correct
UP.US	Wheels Up Experience Inc	20260319	0.56	0.58	0.54	0.5606	43525	11.212	up	up	correct
UPS.US	United Parcel Service Inc	20260319	95.77	97	95.01	96.56	5304754	96.56	up	up	correct
URI.US	United Rentals Inc	20260319	713.82	729	701.59	719.95	624100	719.95	up	up	correct
USA.US	Liberty All	20260319	5.61	5.63	5.58	5.6	688921	5.4579	down	down	correct
USAC.US	USA Compression Partners LP	20260319	28.21	28.9	28.01	28.53	251400	27.9857	up	up	correct
USB.US	U.S. Bancorp	20260319	50.98	51.84	50.39	51.3	9543000	50.7757	up	up	correct
USDP.US	USD Partners LP	20260319	0.003	0.003	0.003	0.003	700	0.003
USFD.US	US Foods Holding Corp	20260319	88.42	89.575	87.92	89.33	3021608	89.33	up	up	correct
USNA.US	USANA Health Sciences Inc	20260319	16.98	17.45	16.83	17.14	152000	17.14	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20260319	74.54	75.37	73.46	74.33	127200	74.33	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20260319	25.95	26.09	25.59	25.62	310800	25.4617	down	down	correct
UTI.US	Universal Technical Institute Inc	20260319	35.64	37.65	35.42	37.32	862600	37.32	up	up	correct
UTL.US	Unitil Corporation	20260319	51.72	52.56	51.45	52.01	170400	52.01	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20260319	33.46	33.79	32.89	32.89	260000	32.89	down	down	correct
UVV.US	Universal Corporation	20260319	51.86	52.17	51.45	51.58	179200	50.7748	down	down	correct
UWMC.US	WS	20260319	3.75	3.79	3.46	3.69	24742296	3.69	down	down	correct
UZD.US	UZD	20260319	20.32	20.38	20.01	20.01	8500	20.01	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20260319	18.04	18.04	17.62	17.98	4600	17.98	down	down	correct
UZF.US	UZF	20260319	18.02	18.02	17.6	17.78	16900	17.78	down	down	correct
V.US	Visa Inc	20260319	298.04	302.465	297.0322	299.71	6826379	299.71	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20260319	69.81	71.73	69.03	71.09	423000	71.09	up	up	correct
VAL.US	WT	20260319	13.075	15.14	12.64	14.3	71869	14.3	up	up	correct
VALE.US	Vale S.A.	20260319	14.11	14.7	14.06	14.63	35438000	14.63	up	up	correct
VATE.US	Innovate Corp	20260319	3.91	4.15	3.91	4.15	20200	3.7718	up	up	correct
VBF.US	Invesco Bond Fund	20260319	15.09	15.09	15.05	15.06	21900	14.9931	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20260319	10.8	10.85	10.74	10.77	46900	10.7045	down	down	correct
VEEV.US	Veeva Systems Inc	20260319	183.85	189.19	183.68	185.59	1440421	185.59	up	up	correct
VEL.US	Velocity Financial Inc	20260319	17.25	17.7359	17.25	17.42	115840	17.42	up	up	correct
VET.US	Vermilion Energy Inc	20260319	12.81	14.7	12.81	14.42	11708300	14.42	up	up	correct
VFC.US	V.F. Corporation	20260319	16.11	16.68	16.06	16.49	6738800	16.49	up	up	correct
VGI.US	Virtus Global Multi	20260319	7.5	7.5	7.43	7.44	23200	7.3611	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20260319	10.25	10.26	10.2	10.25	79100	10.1858
VHC.US	VirnetX Holding Corp	20260319	15.71	15.72	13.9	14.28	9000	14.28	down	up	incorrect
VHI.US	Valhi Inc	20260319	13.1	13.82	12.75	13.58	8700	13.58	up	up	correct
VICI.US	VICI Properties Inc	20260319	27.62	28.1	27.572	27.98	8227100	27.98	up	up	correct
VIPS.US	Vipshop Holdings Limited	20260319	15.23	15.68	14.91	15.63	1755100	15.0068	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20260319	70.23	74.4663	69.61	72.96	4108234	72.96	up	up	correct
VIV.US	Telefônica Brasil S.A	20260319	15.29	15.82	15.21	15.61	1125400	15.5906	up	up	correct
VKQ.US	Invesco Municipal Trust	20260319	9.67	9.72	9.62	9.65	145100	9.5877	down	down	correct
VLN.US	Valens	20260319	1.26	1.29	1.23	1.28	582800	1.28	up	up	correct
VLO.US	Valero Energy Corporation	20260319	241.78	247.73	240.57	242.07	4205500	242.07	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20260319	6.94	7.12	6.93	7.03	899700	7.03	up	up	correct
VLT.US	Invesco High Income Trust II	20260319	10.27	10.27	10.2	10.25	6800	10.1595	down	down	correct
VMC.US	Vulcan Materials Company	20260319	254.15	257.42	252.35	257.02	1060500	257.02	up	up	correct
VMI.US	Valmont Industries Inc	20260319	399.95	401.92	392.66	396.46	250786	395.6955	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20260319	9.74	9.74	9.7	9.71	99100	9.6471	down	down	correct
VNCE.US	Vince Holding Corp	20260319	2.19	2.29	2.13	2.19	21700	2.19
VNO.US	Vornado Realty Trust	20260319	26.05	26.61	25.63	26.48	2479500	26.48	up	up	correct
VNT.US	Vontier Corporation	20260319	35.12	35.66	34.93	35.33	1320300	35.33	up	up	correct
VOC.US	VOC Energy Trust	20260319	3.48	3.7	3.455	3.66	195564	3.5615	up	up	correct
VOYA.US	Voya Financial Inc	20260319	67.03	67.59	66.07	66.81	784961	66.81	down	down	correct
VPG.US	Vishay Precision Group Inc	20260319	40.06	43.7	39.16	43.29	282100	43.29	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20260319	10.76	10.81	10.69	10.69	19800	10.6237	down	down	correct
VRT.US	Vertiv Holdings Co	20260319	258.44	271.101	256.04	269.17	7084600	269.17	up	up	correct
VSH.US	Vishay Intertechnology Inc	20260319	17	17.85	16.9	17.73	2106145	17.73	up	up	correct
VST.US	Vistra Corp	20260319	167.17	169.6	164.23	167.37	3106700	167.142	up	up	correct
VTEX.US	VTEX	20260319	3.82	3.9	3.77	3.8	2171900	3.8	down	up	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20260319	11.36	11.36	11.05	11.18	59800	11.1113	down	up	incorrect
VTOL.US	Bristow Group Inc	20260319	43	45.05	42.84	44.65	216500	44.65	up	down	incorrect
VTR.US	Ventas Inc	20260319	87.25	87.96	85.44	85.55	3085800	85.005	down	up	incorrect
VVR.US	Invesco Senior Income Trust	20260319	3.05	3.08	3.03	3.03	908000	2.9936	down	down	correct
VVV.US	Valvoline Inc	20260319	33.04	33.25	32.325	32.82	2162600	32.82	down	down	correct
VZ.US	Verizon Communications Inc	20260319	49.59	50.29	48.91	49.48	31234700	48.7468	down	down	correct
W.US	Wayfair Inc	20260319	74.86	77.2	73.75	76.27	2534600	76.27	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20260319	234.4	238.53	233.2	237.14	585900	237.14	up	up	correct
WAL.US	Western Alliance Bancorporation	20260319	66.39	67.8025	65.815	67.35	2054586	67.35	up	up	correct
WAT.US	Waters Corporation	20260319	293.77	302.16	293.77	299.57	1223900	299.57	up	up	correct
WBS.US	Webster Financial Corporation	20260319	68.16	68.84	67.86	68.74	2912427	68.74	up	up	correct
WCC.US	WESCO International Inc	20260319	246.71	258.94	244.08	258.04	548000	258.04	up	up	correct
WCN.US	Waste Connections Inc	20260319	163.73	165.58	163.62	164.83	1440100	164.83	up	up	correct
WD.US	Walker & Dunlop Inc	20260319	44.46	45.19	43.84	44.63	387821	44.63	up	up	correct
WDH.US	Waterdrop Inc	20260319	1.65	1.67	1.62	1.66	165498	1.6305	up	up	correct
WDI.US	Western Asset Diversified Income Fund	20260319	13.56	13.56	13.22	13.32	294800	13.0284	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20260319	10.77	10.77	10.69	10.75	52400	10.6096	down	down	correct
WEAV.US	Weave Communications Inc.	20260319	4.74	4.95	4.721	4.77	1011726	4.77	up	up	correct
WEC.US	WEC Energy Group Inc	20260319	115.86	116.68	114.62	115.64	1960800	115.64	down	down	correct
WELL.US	Welltower Inc	20260319	208.63	210.94	205.45	206.09	2535200	206.09	down	down	correct
WES.US	Western Midstream Partners LP	20260319	40.9	41.815	40.85	41.33	1159131	40.446	up	up	correct
WEX.US	WEX Inc	20260319	147.66	153.17	147.66	151.69	498670	151.69	up	up	correct
WF.US	Woori Financial Group Inc	20260319	64.67	68.28	64.57	66.94	142239	66.94	up	up	correct
WFC.US	Wells Fargo & Company	20260319	75.68	76.8	74.68	76.39	18744400	76.39	up	down	incorrect
WFG.US	West Fraser Timber Co. Ltd	20260319	62.77	62.77	60.44	60.55	248272	60.55	down	up	incorrect
WGO.US	Winnebago Industries Inc	20260319	32.62	33.42	32.52	33.09	467200	32.7427	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20260319	78.03	79.715	77.7	79.07	1219000	78.64	up	up	correct
WHD.US	Cactus Inc	20260319	45.91	47.03	44.58	44.94	1512700	44.94	down	down	correct
WHG.US	Westwood Holdings Group Inc	20260319	14.75	15.45	14.7	15.34	9300	15.34	up	up	correct
WHR.US	Whirlpool Corporation	20260319	53.84	54.97	53.39	54.24	2231304	54.24	up	up	correct
WIA.US	Western Asset Inflation	20260319	8.14	8.15	8.09	8.13	75700	8.0263	down	down	correct
WIT.US	Wipro Limited	20260319	2.17	2.205	2.15	2.19	10639780	2.19	up	up	correct
WIW.US	Western Asset Inflation	20260319	8.57	8.58	8.54	8.54	238400	8.414	down	down	correct
WK.US	Workiva Inc	20260319	61.66	63.5	60.655	61.58	574000	61.58	down	down	correct
WLK.US	Westlake Chemical Corporation	20260319	110.89	112.67	109.4	111.23	948700	111.23	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20260319	22.24	22.55	22.165	22.45	25900	22.45	up	up	correct
WM.US	Waste Management Inc	20260319	234.66	237	233.62	233.83	1770900	233.83	down	down	correct
WMB.US	The Williams Companies Inc	20260319	72.86	75.09	72.86	74.06	6634977	74.06	up	up	correct
WMK.US	Weis Markets Inc	20260319	66.2	66.64	64.9	66.36	137882	66.36	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20260319	133.06	134.77	131.76	134.65	888700	134.65	up	up	correct
WMT.US	Walmart Inc	20260319	122.4	122.75	119.27	121.09	17927700	120.842	down	down	correct
WNC.US	Wabash National Corporation	20260319	7.62	8.04	7.59	7.86	571270	7.7867	up	up	correct
WOLF.US	Wolfspeed Inc	20260319	16.12	17.32	15.64	17.06	1539445	17.06	up	up	correct
WOR.US	Worthington Industries Inc	20260319	47.19	48.385	46.64	47.99	164743	47.99	up	up	correct
WOW.US	WideOpenWest Inc	20260319	36.3	36.74	35.86	36.74	3629433	36.74	up	up	correct
WPC.US	W. P. Carey Inc	20260319	69.88	70.15	69.19	69.38	1158777	68.4299	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20260319	118.955	122.2	117.24	121.25	4704576	121.0589	up	up	correct
WPP.US	WPP plc	20260319	14.81	15.33	14.81	15.15	644300	15.15	up	up	correct
WRB.US	W. R. Berkley Corporation	20260319	67.52	67.7	65.9	66.22	2167300	66.22	down	down	correct
WRBY.US	Warby Parker Inc.	20260319	23.91	24.76	23.19	24.37	2758100	24.37	up	up	correct
WSM.US	Williams	20260319	180.19	184.39	175.5	182.58	1497600	181.8554	up	down	incorrect
WSO.US	Watsco Inc	20260319	375.12	384.55	373.49	383.13	418000	380.0905	up	down	incorrect
WSR.US	Whitestone REIT	20260319	16.35	16.46	16.07	16.27	200900	16.27	down	up	incorrect
WST.US	West Pharmaceutical Services Inc	20260319	237.26	243.41	237.26	240.33	818900	240.149	up	up	correct
WTI.US	W&T Offshore Inc	20260319	2.98	3.21	2.97	3.01	9445100	3.01	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20260319	2191.6	2206.555	2159.77	2181.16	22248	2181.16	down	down	correct
WTRG.US	Essential Utilities Inc	20260319	40.4	40.72	40.19	40.47	990000	40.47	up	up	correct
WTS.US	Watts Water Technologies Inc	20260319	292.13	296.85	289.435	293.4	144455	293.4	up	up	correct
WTTR.US	Select Energy Services Inc	20260319	14.37	14.97	14.22	14.63	1224116	14.5698	up	up	correct
WU.US	The Western Union Company	20260319	8.9	9.19	8.88	9.18	7008300	9.18	up	up	correct
WWW.US	Wolverine World Wide Inc	20260319	16.36	16.67	16.155	16.5	1400415	16.3989	up	up	correct
WY.US	Weyerhaeuser Company	20260319	23.34	23.39	22.815	22.96	6447435	22.96	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20260319	3.11	3.26	3.1	3.26	189880	16.0904	up	down	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20260319	14.38	14.83	14.38	14.72	525900	14.5794	up	down	incorrect
XOM.US	Exxon Mobil Corporation	20260319	158.26	159.56	154.84	158.16	27082700	158.16	down	down	correct
XPEV.US	XPeng Inc	20260319	18.7	19.215	18.52	19.15	5739600	19.15	up	up	correct
XPO.US	XPO Logistics Inc	20260319	183.29	187.63	182.19	187.37	1376509	187.37	up	up	correct
XPOF.US	Xponential Fitness Inc.	20260319	5.36	5.79	5.36	5.72	577300	5.72	up	up	correct
XPRO.US	Frank’s International NV	20260319	16.36	16.98	16.01	16.75	1167800	16.75	up	up	correct
XYF.US	X Financial	20260319	4.75	4.755	4.2542	4.43	238681	4.1789	down	down	correct
XYL.US	Xylem Inc	20260319	118.03	121.42	117.43	120.5	1613300	120.5	up	down	incorrect
YALA.US	Yalla Group Limited	20260319	6.23	6.29	6.07	6.22	441700	6.22	down	up	incorrect
YELP.US	Yelp Inc	20260319	24.11	24.71	24.07	24.41	1057603	24.41	up	up	correct
YETI.US	YETI Holdings Inc	20260319	35.8	36.6	35.64	36.43	1043300	36.43	up	up	correct
YEXT.US	Yext Inc	20260319	4.98	5.125	4.77	4.79	10725000	4.79	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20260319	8.1	8.38	8.1	8.33	9588148	8.2446	up	up	correct
YOU.US	Clear Secure Inc.	20260319	48.07	49.16	47.71	48.79	969000	48.79	up	up	correct
YPF.US	YPF Sociedad Anónima	20260319	39.75	42.6	39.7	41.59	7904600	41.59	up	up	correct
YRD.US	Yiren Digital Ltd	20260319	2.8	2.8	2.03	2.03	911100	2.03	down	down	correct
YSG.US	Yatsen Holding Limited	20260319	3.61	3.92	3.61	3.89	207000	3.89	up	up	correct
YUM.US	Yum! Brands Inc	20260319	157.91	159.26	156.25	156.25	1832100	156.25	down	down	correct
YUMC.US	Yum China Holdings Inc	20260319	52.42	54.25	52.35	53.7	3223900	53.7	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20260319	88.62	90.76	88.62	89.84	1812000	89.5967	up	up	correct
ZEPP.US	Zepp Health Corporation	20260319	14.5	14.505	13.165	14.01	151498	14.01	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20260319	16.91	17.59	16.85	17.23	4152843	17.23	up	up	correct
ZH.US	Zhihu Inc	20260319	3	3.025	2.87	2.9	633500	2.9	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20260319	26.76	27.47	26.76	26.96	2506100	26.08	up	up	correct
ZIP.US	ZipRecruiter Inc	20260319	2.54	2.56	2.305	2.33	1391200	2.33	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20260319	24.305	25.31	23.85	25.27	2847851	24.8728	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20260319	6.75	6.75	6.69	6.7	159900	6.6519	down	down	correct
ZTS.US	Zoetis Inc	20260319	116.69	118.36	115.9	115.99	4999100	115.4877	down	down	correct
ZVIA.US	Zevia PBC	20260319	1.17	1.19	1.15	1.18	736300	1.18	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20260319	43.67	44.62	43.4	44.04	1077900	44.04	up	up	correct
ZYME.US	Zymeworks Inc	20260319	23.12	23.98	23.08	23.895	577248	23.895	up	up	correct