CollectAI

close-nyse_stocks

2026/03/24

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20260324	110.59	115.24	110.03	114.2	2076900	113.94	up	up	correct
AA.US	Alcoa Corporation	20260324	55.68	57.35	55.0612	56.68	6450486	56.68	up	up	correct
AAP.US	Advance Auto Parts Inc	20260324	50	51.26	49.23	50.9	995300	50.6749	up	up	correct
AAT.US	American Assets Trust Inc	20260324	18.56	18.75	18.38	18.38	349900	18.38	down	down	correct
AB.US	AllianceBernstein Holding L.P	20260324	37.2	37.5	36.4	36.55	441600	36.55	down	down	correct
ABBV.US	AbbVie Inc	20260324	203.04	206.005	201.8	205.2	6990939	203.5116	up	up	correct
ABEV.US	Ambev S.A	20260324	2.76	2.8	2.75	2.78	25944200	2.78	up	up	correct
ABG.US	Asbury Automotive Group Inc	20260324	188.93	193.97	187.99	189.89	201800	189.89	up	up	correct
ABM.US	ABM Industries Incorporated	20260324	37.79	38.32	37.51	38	510900	37.7152	up	up	correct
ABR.US	PD	20260324	17.184	17.2982	17.12	17.2799	4970	16.8819	up	up	correct
ABT.US	Abbott Laboratories	20260324	104.09	104.25	102.41	104.06	11794300	103.4112	down	down	correct
ACA.US	Arcosa Inc	20260324	102.91	107.48	102.91	105.99	335791	105.9436	up	up	correct
ACCO.US	ACCO Brands Corporation	20260324	2.87	2.99	2.8699	2.95	1108098	2.95	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20260324	2.01	2.08	1.97	2.01	729900	2.01
ACHR.US	WS	20260324	5.76	5.83	5.47	5.51	28463091	5.51	down	up	incorrect
ACI.US	Albertsons Companies Inc	20260324	17.07	17.275	16.84	16.86	4702100	16.69	down	up	incorrect
ACM.US	AECOM	20260324	89.07	89.7	88.32	88.85	1047400	88.5253	down	up	incorrect
ACN.US	Accenture plc	20260324	197.57	198.48	190.65	193.54	5113700	191.9125	down	up	incorrect
ACP.US	PA	20260324	20.11	20.11	20.11	20.11	424	20.11
ACR.US	PD	20260324	21.87	22	21.85	21.85	2999	21.3533	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20260324	4.74	4.815	4.6917	4.73	341376	4.5837	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20260324	24.97	25.52	24.79	24.84	20900	24.6626	down	down	correct
ADC.US	P	20260324	17.22	17.38	17.03	17.03	36159	17.03	down	down	correct
ADCT.US	ADC Therapeutics SA	20260324	3.97	4	3.87	3.94	406143	3.94	down	down	correct
ADM.US	Archer	20260324	68.37	71.6	68.11	71.44	2921900	71.44	up	up	correct
ADNT.US	Adient plc	20260324	20.49	21.035	20.42	20.86	879932	20.86	up	up	correct
ADT.US	ADT Inc	20260324	6.5	6.58	6.5	6.54	8136057	6.54	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20260324	22.04	22.22	21.98	22.2	339300	21.7674	up	down	incorrect
AEE.US	Ameren Corporation	20260324	106.38	108.835	106.34	107.69	1463596	107.69	up	down	incorrect
AEFC.US	AEFC	20260324	19.63	19.749	19.565	19.66	28300	19.66	up	down	incorrect
AEG.US	Aegon N.V	20260324	6.88	7	6.88	6.96	8338600	6.96	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20260324	181.17	185.98	178.5701	183.49	2627241	183.49	up	up	correct
AEO.US	American Eagle Outfitters Inc	20260324	16.55	16.74	16.21	16.32	5773600	16.21	down	down	correct
AER.US	AerCap Holdings N.V	20260324	133.68	137.21	133.16	136.49	1045500	136.49	up	up	correct
AES.US	The AES Corporation	20260324	14.08	14.15	14.06	14.13	15316900	13.9579	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20260324	10.58	10.58	10.47	10.52	94200	10.4704	down	down	correct
AFG.US	American Financial Group Inc	20260324	126.95	128.21	126.21	127.73	400000	126.8691	up	up	correct
AFGB.US	American Financial Group Inc	20260324	21.275	21.275	20.74	20.81	20994	20.81	down	down	correct
AFGC.US	American Financial Group Inc	20260324	18.23	18.34	18.05	18.24	4200	18.24	up	up	correct
AFGD.US	American Financial Group Inc	20260324	20.1	20.19	20.087	20.19	1500	20.19	up	up	correct
AFGE.US	American Financial Group Inc	20260324	17.03	17.03	16.56	16.56	2500	16.56	down	down	correct
AFL.US	Aflac Incorporated	20260324	106.22	106.91	105.76	106.2	3177400	106.2	down	down	correct
AG.US	First Majestic Silver Corp	20260324	19.14	20.34	18.97	20.1	21888300	20.1	up	up	correct
AGCO.US	AGCO Corporation	20260324	112.28	117.88	112.27	116.37	549900	116.37	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20260324	11.46	11.62	11.33	11.51	54400	11.396	up	up	correct
AGI.US	Alamos Gold Inc	20260324	39.45	41.08	38.91	40.87	3980100	40.87	up	down	incorrect
AGL.US	agilon health inc	20260324	0.43	0.487	0.38	0.437	223252	10.925	up	down	incorrect
AGM.US	PG	20260324	17.82	18.07	17.82	17.89	5360	17.5815	up	down	incorrect
AGO.US	Assured Guaranty Ltd	20260324	81.01	82.24	80.96	81.64	262600	81.64	up	down	incorrect
AGRO.US	Adecoagro S.A	20260324	13.29	14.01	13.09	13.97	2101796	13.97	up	up	correct
AGX.US	Argan Inc	20260324	459.5	470.67	442.87	444.83	658000	444.4686	down	down	correct
AHH.US	PA	20260324	21.76	22.45	21.76	22.3	10953	21.8677	up	up	correct
AHL.US	PE	20260324	20.64	20.9	20.57	20.74	22657	20.74	up	up	correct
AHT.US	PI	20260324	6.3173	6.58	6.1901	6.24	4134	6.24	down	down	correct
AI.US	C3.ai Inc	20260324	8.6	8.66	8.275	8.29	4299600	8.29	down	down	correct
AIN.US	Albany International Corp	20260324	50.13	52.31	49.85	52.01	368100	52.01	up	down	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20260324	21.38	21.65	21.38	21.59	89800	21.4503	up	down	incorrect
AIR.US	AAR Corp	20260324	102.83	108.99	102.7	107.81	1026600	107.81	up	down	incorrect
AIT.US	Applied Industrial Technologies Inc	20260324	260.37	269.14	258.21	264.14	413448	264.14	up	up	correct
AIV.US	Apartment Investment and Management Company	20260324	4.08	4.1	4.02	4.03	2724100	4.03	down	down	correct
AIZ.US	Assurant Inc	20260324	215.85	219.67	215.04	217.52	257600	217.52	up	up	correct
AIZN.US	Assurant Inc	20260324	19.95	20.28	19.72	20.115	7700	19.7835	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20260324	218.27	218.34	214.89	216.28	2508300	216.28	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20260324	9.65	9.65	9.65	9.65	1446	9.65
AKO.US	B	20260324	26.2	26.5	25.51	25.975	14430	25.975	down	down	correct
AKR.US	Acadia Realty Trust	20260324	19.25	19.5	19.11	19.18	918600	18.9769	down	down	correct
ALB.US	Albemarle Corporation	20260324	165.93	177.17	164.5307	177.06	2267029	177.06	up	up	correct
ALC.US	Alcon AG	20260324	73.8	74.68	73.12	74.24	1074700	74.24	up	up	correct
ALG.US	Alamo Group Inc	20260324	164.53	172.85	164.53	171.23	117600	170.8991	up	up	correct
ALIT.US	Alight Inc	20260324	0.667	0.679	0.633	0.643	28219000	0.643	down	down	correct
ALK.US	Alaska Air Group Inc	20260324	38.03	38.95	37.33	38.48	3891700	38.48	up	up	correct
ALL.US	The Allstate Corporation	20260324	207.84	210.3	207.105	207.31	1298183	207.31	down	down	correct
ALLE.US	Allegion plc	20260324	141.91	146.51	141.89	145.73	657300	145.73	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20260324	113.79	119.1	113.79	117.89	783693	117.89	up	up	correct
ALTG.US	PA	20260324	25	25.1	24.6	25.1	4712	24.4835	up	up	correct
ALV.US	Autoliv Inc	20260324	103.28	105.69	103.185	105.01	685852	105.01	up	up	correct
ALX.US	Alexander's Inc	20260324	242.42	246	240.63	241.65	58300	241.65	down	down	correct
AM.US	Antero Midstream Corporation	20260324	22.72	23.585	22.72	23.28	2656800	23.0404	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20260324	4.06	4.175	4.05	4.16	901800	4.16	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20260324	1.02	1.03	0.98	1	30859200	1	down	down	correct
AMCR.US	Amcor plc	20260324	39.01	39.66	38.85	39.13	5367200	39.13	up	up	correct
AME.US	AMETEK Inc	20260324	210.18	217.68	209.59	216.98	883700	216.98	up	up	correct
AMG.US	Affiliated Managers Group Inc	20260324	272.34	277.2069	269.8187	275.55	354471	275.55	up	up	correct
AMH.US	PH	20260324	23.72	23.78	23.66	23.77	8254	23.77	up	up	correct
AMN.US	AMN Healthcare Services Inc	20260324	18.29	18.87	18.09	18.49	849915	18.49	up	up	correct
AMP.US	Ameriprise Financial Inc	20260324	439.26	450.59	436.0374	448.17	610942	448.17	up	up	correct
AMPY.US	Amplify Energy Corp	20260324	6.33	6.59	6.28	6.59	1267000	6.59	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20260324	199.77	222.18	199.77	217.97	553800	217.97	up	up	correct
AMRC.US	Ameresco Inc	20260324	27.53	28.595	27.43	28.32	335602	28.32	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20260324	11.77	12.13	11.71	12.07	3890800	12.07	up	up	correct
AMT.US	American Tower Corporation (REIT)	20260324	175.49	176.38	170.1	170.36	4558300	168.6747	down	down	correct
AMWL.US	American Well Corporation	20260324	5.74	5.89	5.645	5.76	34017	5.76	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20260324	23.28	24.8	23.28	24.76	1477100	24.76	up	up	correct
AN.US	AutoNation Inc	20260324	187.35	191.89	186.5539	189.66	392733	189.66	up	up	correct
ANET.US	Arista Networks Inc	20260324	134.21	135.7	129.19	130.8	7858850	130.8	down	down	correct
ANF.US	Abercrombie & Fitch Co	20260324	86.74	89.195	85.55	88.84	1236912	88.84	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20260324	9.51	9.54	9.42	9.5	509500	9.4064	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20260324	8.25	8.42	8.25	8.29	52665	8.29	up	up	correct
AON.US	Aon plc	20260324	327.56	328.84	324.96	327.03	1180400	326.1695	down	down	correct
AOS.US	A. O. Smith Corporation	20260324	64.3	65.82	64.14	65.45	1152000	65.08	up	up	correct
AP.US	Ampco	20260324	7.17	7.57	7.07	7.39	202300	7.39	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20260324	35.49	36.19	35.36	35.81	827900	35.81	up	up	correct
APD.US	Air Products and Chemicals Inc	20260324	276.82	288.04	276.76	286.25	1177200	284.4664	up	up	correct
APG.US	APi Group Corporation	20260324	40.95	42.56	40.79	42.07	3708300	42.07	up	up	correct
APH.US	Amphenol Corporation	20260324	128.6	133.0881	127.75	127.96	9732338	127.96	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20260324	11.7	11.91	11.7	11.76	2403500	11.609	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20260324	6.22	6.35	6.2	6.29	4757100	6.2236	up	up	correct
AQNB.US	AQNB	20260324	25.69	25.87	25.55	25.645	40500	25.645	down	down	correct
AR.US	Antero Resources Corporation	20260324	43.11	44.02	42.77	43.37	4143000	43.37	up	down	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20260324	7.91	8.18	7.88	8.09	1401800	8.0198	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20260324	12.14	12.2	12.1	12.12	116400	12.0112	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20260324	47.6	48.61	47.13	47.38	1571900	46.643	down	down	correct
ARES.US	Ares Management Corporation	20260324	102.99	107.45	102.229	106.04	4051700	106.04	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20260324	10.38	10.59	10.33	10.47	1597100	10.2217	up	up	correct
ARL.US	American Realty Investors Inc	20260324	16.04	16.04	15.58	15.58	1100	15.58	down	down	correct
ARLO.US	Arlo Technologies Inc	20260324	14.59	15.02	14.463	14.92	1201507	14.92	up	up	correct
ARMK.US	Aramark	20260324	40.04	40.53	39.86	40.23	1574400	40.23	up	up	correct
AROC.US	Archrock Inc	20260324	36.65	37.73	36.55	37.02	1508600	37.02	up	up	correct
ARR.US	PC	20260324	20.37	20.37	20.2	20.29	7767	20.1493	down	down	correct
ARW.US	Arrow Electronics Inc	20260324	140.23	145.66	137.87	144.24	453600	144.24	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20260324	57.63	58.68	56.52	57.25	54900	57.2142	down	down	correct
ASAN.US	Asana Inc	20260324	6.53	6.555	6.16	6.24	5358361	6.24	down	down	correct
ASB.US	PF	20260324	20.33	20.33	20.29	20.29	3098	20.29	down	down	correct
ASC.US	Ardmore Shipping Corporation	20260324	15.33	15.98	15.22	15.9	576400	15.9	up	up	correct
ASG.US	Liberty All	20260324	4.76	4.82	4.73	4.82	222800	4.7186	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20260324	22.6	22.75	21.55	21.73	415100	21.523	down	down	correct
ASGN.US	ASGN Incorporated	20260324	37.45	38.48	36.25	38.02	1105566	38.02	up	up	correct
ASH.US	Ashland Global Holdings Inc	20260324	49.35	51.21	49.3	50.81	426301	50.81	up	up	correct
ASIX.US	AdvanSix Inc	20260324	21.17	23.26	20.78	22.95	669900	22.95	up	up	correct
ASPN.US	Aspen Aerogels Inc	20260324	3.18	3.3	3.18	3.24	830300	3.24	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20260324	315.62	328.19	315.62	326.59	42900	326.59	up	down	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20260324	21.27	21.67	21.12	21.53	7336700	21.53	up	down	incorrect
ATEN.US	A10 Networks Inc	20260324	22.34	22.785	22.03	22.42	1115281	22.42	up	down	incorrect
ATH.US	PD	20260324	16.1	16.285	16.06	16.26	29167	16.26	up	down	incorrect
ATHM.US	Autohome Inc	20260324	17.83	17.94	17.06	17.28	638600	17.28	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20260324	145.82	151.51	144.48	149.59	2957338	149.59	up	up	correct
ATKR.US	Atkore Inc	20260324	57.2	60.56	57.2	60.33	221726	60.33	up	up	correct
ATO.US	Atmos Energy Corporation	20260324	180.21	183.63	179.32	181.57	766600	181.57	up	up	correct
ATR.US	AptarGroup Inc	20260324	123.16	125.22	122.87	124.15	405000	124.15	up	down	incorrect
AU.US	AngloGold Ashanti Limited	20260324	83.52	86.43	82.6	85.81	2735311	85.81	up	down	incorrect
AUST.US	Austin Gold Corp.	20260324	1.35	1.45	1.33	1.39	139200	1.39	up	up	correct
AVA.US	Avista Corporation	20260324	38.64	39.5	38.6	39.11	483591	39.11	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20260324	4.18	4.3	4.1	4.2	88900	4.1735	up	up	correct
AVB.US	AvalonBay Communities Inc	20260324	162.1	164.85	161.03	163.56	898800	161.758	up	up	correct
AVD.US	American Vanguard Corporation	20260324	2.4	2.45	2.29	2.33	471200	2.33	down	down	correct
AVK.US	Advent Convertible and Income Fund	20260324	11.52	11.59	11.44	11.45	143000	11.3421	down	down	correct
AVNS.US	Avanos Medical Inc	20260324	13.57	13.78	13.3	13.65	369200	13.65	up	up	correct
AVNT.US	Avient Corporation	20260324	32.94	34.55	32.87	34.32	678200	34.32	up	up	correct
AVY.US	Avery Dennison Corporation	20260324	163.2	166.72	163.01	165.92	482508	165.92	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20260324	10.09	10.2	10.06	10.14	437700	10.0741	up	up	correct
AWI.US	Armstrong World Industries Inc	20260324	164.02	167.76	164	165.6	367659	165.6	up	up	correct
AWK.US	American Water Works Company Inc	20260324	135.34	137.7	133.55	133.58	1886649	133.58	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20260324	11.25	11.3	11.11	11.13	179900	11.0196	down	down	correct
AWR.US	American States Water Company	20260324	73.19	74.98	73.185	73.26	261589	73.26	up	down	incorrect
AX.US	Axos Financial Inc	20260324	84.46	85.16	82.26	84.47	342056	84.47	up	down	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20260324	5.59	5.78	5.57	5.75	3861200	5.75	up	down	incorrect
AXP.US	American Express Company	20260324	298.81	303.84	297.95	302	3639100	301.0483	up	up	correct
AXR.US	AMREP Corporation	20260324	28.19	28.57	28.08	28.17	20486	28.17	down	down	correct
AXS.US	PE	20260324	20.15	20.2	20	20.17	32305	19.8205	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20260324	26.08	27.013	25.82	26.92	4626313	26.92	up	up	correct
AYI.US	Acuity Brands Inc	20260324	275.81	286.03	275.81	282.86	423900	282.6604	up	up	correct
AZO.US	AutoZone Inc	20260324	3332.9199	3370.51	3313.6599	3345.8401	107200	3345.8401	up	up	correct
AZZ.US	AZZ Inc	20260324	121.4	126.5	121.4	124.46	150600	124.2755	up	up	correct
B.US	Barnes Group Inc	20260324	37.2	38.4	36.67	38.03	14482200	38.03	up	up	correct
BA.US	The Boeing Company	20260324	196.11	197.62	194.3601	196.42	5691834	196.42	up	up	correct
BABA.US	Alibaba Group Holding Limited	20260324	124.36	125.75	123.92	125.48	8516200	125.48	up	up	correct
BAC.US	PP	20260324	16.56	16.77	16.55	16.66	31875	16.4097	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20260324	79.48	79.82	78.04	78.88	1350200	78.88	down	down	correct
BAK.US	Braskem S.A	20260324	4.01	4.24	3.915	4.2	3627400	4.2	up	up	correct
BALY.US	Bally's Corporation	20260324	11.99	12.28	11.58	11.6	58123	11.6	down	down	correct
BAM.US	Brookfield Asset Management Inc	20260324	42.53	43.32	42.2	42.87	4082600	42.87	up	up	correct
BAP.US	Credicorp Ltd	20260324	323.02	332.47	323.02	330.24	269600	330.24	up	up	correct
BARK.US	Original Bark Co	20260324	0.66	0.665	0.615	0.626	112500	12.52	down	down	correct
BAX.US	Baxter International Inc	20260324	16.36	16.84	16.23	16.72	9013900	16.72	up	up	correct
BB.US	BlackBerry Limited	20260324	3.3	3.32	3.21	3.23	11412800	3.23	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20260324	14.05	14.33	13.82	14.05	598600	14.0175
BBD.US	Banco Bradesco S.A	20260324	3.51	3.575	3.505	3.55	27565551	3.4917	up	up	correct
BBDC.US	Barings BDC Inc	20260324	8.25	8.29	8.16	8.18	450500	8.18	down	down	correct
BBDO.US	Banco Bradesco S.A	20260324	3.11	3.18	3.11	3.15	110700	3.0981	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20260324	15.8	15.93	15.71	15.74	248400	15.6445	down	down	correct
BBU.US	Brookfield Business Partners L.P	20260324	30.85	31.31	30.32	30.6	355022	30.6	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20260324	20.84	21.52	20.73	21.35	4941400	20.7037	up	up	correct
BBW.US	Build	20260324	41.19	41.82	40.39	41.06	486634	40.8218	down	down	correct
BBWI.US	Bath Body Works Inc	20260324	18.34	18.72	18.04	18.06	5845700	18.06	down	down	correct
BBY.US	Best Buy Co. Inc	20260324	61.86	62.09	60.91	61.71	5655441	61.71	down	down	correct
BC.US	PC	20260324	23.74	24.2199	23.66	24.11	34267	23.7016	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20260324	14.36	14.4	14.23	14.31	666900	14.0644	down	down	correct
BCC.US	Boise Cascade Company	20260324	70.47	74.13	70.47	73.57	329200	73.57	up	up	correct
BCE.US	BCE Inc	20260324	25.67	26.03	25.55	25.83	2629800	25.83	up	up	correct
BCH.US	Banco de Chile	20260324	37.52	38.46	37.52	38.41	446300	36.2063	up	up	correct
BCO.US	The Brink's Company	20260324	99.87	102.3	98.91	100.77	498500	100.77	up	down	incorrect
BCS.US	Barclays PLC	20260324	20.33	20.82	20.28	20.68	10088700	20.68	up	down	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20260324	11.42	11.82	11.4	11.72	324800	11.6547	up	down	incorrect
BDC.US	Belden Inc	20260324	115.68	122.085	115.68	118.69	272783	118.69	up	down	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20260324	8.65	8.74	8.62	8.7	251400	8.6414	up	up	correct
BDN.US	Brandywine Realty Trust	20260324	2.77	2.78	2.68	2.69	3519300	2.6088	down	down	correct
BDX.US	Becton Dickinson and Company	20260324	154.67	157.05	154.09	155.92	2220100	155.92	up	up	correct
BE.US	Bloom Energy Corporation	20260324	140.515	146.67	136.96	145.88	11845820	145.88	up	up	correct
BEKE.US	KE Holdings Inc	20260324	15.3	15.635	15.28	15.44	4050300	15.1595	up	up	correct
BEN.US	Franklin Resources Inc	20260324	23.8	24	23.52	23.67	4081500	23.3291	down	down	correct
BEP.US	PA	20260324	17.81	18	17.8	17.96	2378	17.6371	up	up	correct
BEPH.US	BEPH	20260324	14.8	14.985	14.8	14.9	15500	14.6167	up	up	correct
BF.US	B	20260324	22.92	23.16	22.76	22.8	2448870	22.8	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20260324	78.85	80.21	77.5	79.05	802975	79.05	up	up	correct
BFS.US	Saul Centers Inc	20260324	32.72	33	32.51	32.71	56100	32.1439	down	down	correct
BG.US	Bunge Limited	20260324	121.62	125.49	121.62	124.09	1723308	124.09	up	down	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20260324	13.58	13.71	13.53	13.67	42500	13.5548	up	down	incorrect
BGR.US	BlackRock Energy and Resources Trust	20260324	16.52	16.92	16.52	16.92	242100	16.8177	up	down	incorrect
BGS.US	B&G Foods Inc	20260324	4.84	4.91	4.78	4.79	1667300	4.6115	down	up	incorrect
BGSF.US	BGSF Inc	20260324	5.96	6.23	5.89	6.17	33000	6.17	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20260324	10.8	10.8	10.67	10.77	94588	10.653	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20260324	5.31	5.36	5.31	5.35	667200	5.3105	up	up	correct
BH.US	Biglari Holdings Inc	20260324	317.04	324.58	308.82	315.89	234900	315.89	down	down	correct
BHC.US	Bausch Health Companies Inc	20260324	5.05	5.05	4.93	4.99	1157700	4.99	down	up	incorrect
BHE.US	Benchmark Electronics Inc	20260324	56.56	60.07	56.56	59.5	518500	59.311	up	down	incorrect
BHK.US	BlackRock Core Bond Trust	20260324	9.03	9.08	9.03	9.06	181300	8.9868	up	down	incorrect
BHP.US	BHP Group	20260324	67.4	69.07	67.39	68.77	3439400	68.77	up	up	correct
BHR.US	PD	20260324	16.9313	16.9313	16.24	16.75	6847	16.2329	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20260324	10.5	10.5	10.46	10.46	300	10.4152	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20260324	8.56	8.7	8.28	8.39	2410100	8.39	down	down	correct
BILL.US	Bill.com Holdings Inc	20260324	39.82	39.95	38.2547	38.5	2405324	38.5	down	down	correct
BIO.US	Bio	20260324	261.29	273.79	260.585	272.12	543684	272.12	up	up	correct
BIP.US	PB	20260324	16.5	16.55	16.42	16.42	11256	16.42	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20260324	38.58	38.7	37.41	38.17	2350944	38.17	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20260324	15.79	15.935	15.79	15.83	4700	15.83	up	up	correct
BIT.US	BlackRock Multi	20260324	12.36	12.43	12.32	12.37	226900	12.2504	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20260324	95.88	98.69	95.49	97.8	1736300	97.8	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20260324	115.9	118.9	115.16	117.9	3787600	117.4339	up	up	correct
BKD.US	Brookdale Senior Living Inc	20260324	13.84	14.105	13.68	13.95	2739939	13.95	up	up	correct
BKE.US	The Buckle Inc	20260324	49.47	50.75	49.27	50.07	413700	49.7413	up	up	correct
BKH.US	Black Hills Corporation	20260324	67.91	69.82	67.82	68.55	685900	68.55	up	up	correct
BKT.US	BlackRock Income Trust Inc	20260324	10.65	10.685	10.6	10.62	64090	10.5329	down	down	correct
BKU.US	BankUnited Inc	20260324	44.79	45.31	43.39	44.66	720900	44.3506	down	down	correct
BLD.US	TopBuild Corp	20260324	342.88	354.02	335.5	351.22	348408	351.22	up	up	correct
BLDR.US	Builders FirstSource Inc	20260324	82.59	86.1	82.53	83.94	1704300	83.94	up	down	incorrect
BLK.US	BlackRock Inc	20260324	960	978.6799	956.54	976.06	626081	976.06	up	down	incorrect
BLND.US	Blend Labs Inc.	20260324	1.7	1.775	1.645	1.66	4212100	1.66	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20260324	12.59	12.67	12.4	12.62	101700	12.5086	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20260324	50.04	50.93	49.59	50.9	156400	50.9	up	up	correct
BMA.US	Banco Macro S.A	20260324	69.36	71.73	69.36	70.49	246700	70.1401	up	up	correct
BME.US	BlackRock Health Sciences Trust	20260324	39.02	39.09	38.88	38.9	31200	38.6455	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20260324	13.83	13.9	13.72	13.81	218300	13.7071	down	down	correct
BMI.US	Badger Meter Inc	20260324	152.61	153.4	150.03	150.64	242500	150.64	down	down	correct
BML.US	PL	20260324	19.44	19.69	19.38	19.52	27724	19.2473	up	up	correct
BMO.US	Bank of Montreal	20260324	135.27	138.34	135.27	136.39	552300	135.29	up	up	correct
BMY.US	Bristol	20260324	56.8	57.69	56.45	57.39	11997700	56.8043	up	up	correct
BNED.US	Barnes & Noble Education Inc	20260324	8.96	9.18	8.79	9.12	211200	9.12	up	up	correct
BNL.US	Broadstone Net Lease Inc	20260324	18.57	18.84	18.445	18.71	1657100	18.4149	up	up	correct
BNS.US	The Bank of Nova Scotia	20260324	68.52	69.58	68.17	69.39	1676900	68.5898	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20260324	10.93	11.07	10.86	10.99	168500	10.9124	up	up	correct
BOH.US	PA	20260324	15.98	16.16	15.98	16.16	6486	15.8953	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20260324	159.03	160.89	154.725	157.05	663306	157.05	down	down	correct
BORR.US	Borr Drilling Limited	20260324	5.06	5.4	5.06	5.21	9339379	5.21	up	up	correct
BOX.US	Box Inc	20260324	24.31	24.35	23.34	23.6	2328360	23.6	down	down	correct
BP.US	BP p.l.c	20260324	44.03	44.85	43.88	44.79	20145500	44.79	up	up	correct
BQ.US	Boqii Holding Limited	20260324	0.99	0.99	0.901	0.941	47100	0.941	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20260324	170.13	170.13	159.06	164.63	2111800	164.63	down	down	correct
BRBR.US	BellRing Brands Inc	20260324	16.55	16.62	15.82	15.88	3355992	15.88	down	down	correct
BRC.US	Brady Corporation	20260324	82.38	84.3	80.97	83.65	180500	83.4041	up	up	correct
BRK.US	B	20260324	478	483.5	477.5496	479.33	3434434	479.33	up	up	correct
BRO.US	Brown & Brown Inc	20260324	66.86	67.24	66.4	66.5	4930200	66.5	down	down	correct
BROS.US	Dutch Bros Inc.	20260324	51.81	53.5	51.5	52.67	3249001	52.67	up	up	correct
BRSP.US	Brightspire Capital Inc	20260324	5.54	5.615	5.51	5.54	1344500	5.382
BRT.US	BRT Apartments Corp	20260324	13.89	14.18	13.78	13.91	56200	13.6543	up	up	correct
BRW.US	Voya Prime Rate Trust	20260324	6.59	6.6	6.53	6.56	110800	6.4778	down	down	correct
BRX.US	Brixmor Property Group Inc	20260324	28.71	29.22	28.63	28.72	2988300	28.4135	up	up	correct
BSAC.US	Banco Santander	20260324	31.57	32.31	31.57	32.14	259500	30.6181	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20260324	5.64	5.75	5.61	5.69	955900	5.5919	up	up	correct
BSM.US	Black Stone Minerals L.P	20260324	15.08	15.295	15.0279	15.22	297932	15.22	up	up	correct
BST.US	BlackRock Science and Technology Trust	20260324	37.13	37.24	36.76	37.13	89900	36.9033
BSTZ.US	BlackRock Science and Technology Trust II	20260324	21.75	22.34	21.66	22.11	200200	21.9613	up	up	correct
BTI.US	British American Tobacco p.l.c	20260324	57.68	58.43	57.55	57.76	3778200	56.9322	up	down	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20260324	33.9	34.73	33.65	34.39	43900	34.39	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20260324	22.61	22.61	22.46	22.48	153000	22.4352	down	down	correct
BTU.US	Peabody Energy Corporation	20260324	35.735	39.37	35.735	38.19	5472793	38.19	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20260324	9.87	9.98	9.87	9.96	341100	9.8803	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20260324	25.48	26.2	25.42	26.08	99000	25.9484	up	up	correct
BUR.US	Burford Capital Limited	20260324	7.71	7.87	7.67	7.68	1159779	7.68	down	down	correct
BURL.US	Burlington Stores Inc	20260324	313.81	330.2	312.5	325.15	717790	325.15	up	up	correct
BV.US	BrightView Holdings Inc	20260324	11.58	11.76	11.49	11.68	460500	11.68	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20260324	31.32	32.29	30.67	32.15	684500	31.2427	up	up	correct
BW.US	PA	20260324	20.06	20.64	19.85	20.34	22708	20.34	up	up	correct
BWA.US	BorgWarner Inc	20260324	53.6	55.44	53.41	55.01	2498800	55.01	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20260324	7.66	7.69	7.61	7.62	111500	7.5461	down	down	correct
BWXT.US	BWX Technologies Inc	20260324	203	208.305	202.25	204.76	802635	204.76	up	up	correct
BX.US	The Blackstone Group Inc	20260324	106.2	108.22	105.19	107.98	7565751	107.98	up	up	correct
BXC.US	BlueLinx Holdings Inc	20260324	47.94	52.05	47.39	51.84	116600	51.84	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20260324	18.64	18.82	18.52	18.56	1060100	18.1073	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20260324	13.74	13.74	13.58	13.6	80991	13.6	down	down	correct
BXP.US	Boston Properties Inc	20260324	52.41	53.71	52.17	52.9	1630400	52.1854	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20260324	24.2	24.31	23.95	24.09	2206200	23.3103	down	down	correct
BY.US	Byline Bancorp Inc	20260324	30.71	31.42	30.71	31.12	122182	31.12	up	up	correct
BYD.US	Boyd Gaming Corporation	20260324	81.18	84.61	81.18	84.47	1022600	84.47	up	down	incorrect
BZH.US	Beazer Homes USA Inc	20260324	19.08	19.57	19	19.34	296732	19.34	up	down	incorrect
C.US	PN	20260324	29.68	29.7895	29.61	29.65	109536	29.0139	down	down	correct
CAAP.US	Corporación América Airports S.A	20260324	24.82	25.41	24.37	25.24	208000	25.24	up	up	correct
CABO.US	Cable One Inc	20260324	93.53	99.9	91.03	91.38	102700	91.38	down	down	correct
CACI.US	CACI International Inc	20260324	586.96	587.54	575.32	576.71	175300	576.71	down	down	correct
CAE.US	CAE Inc	20260324	26.76	26.77	26.13	26.28	814400	26.28	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20260324	17.02	17.05	16.89	16.89	138000	16.89	down	up	incorrect
CAG.US	Conagra Brands Inc	20260324	15.48	15.83	15.37	15.56	12026900	15.1773	up	down	incorrect
CAH.US	Cardinal Health Inc	20260324	206.91	208.72	203.86	207.23	1983600	206.7289	up	down	incorrect
CAL.US	Caleres Inc	20260324	11.36	11.57	11.21	11.45	683700	11.3772	up	up	correct
CALX.US	Calix Inc	20260324	52.14	54.23	51.64	53.32	655194	53.32	up	up	correct
CANG.US	Cango Inc	20260324	0.42	0.45	0.4	0.4	569200	0.4	down	down	correct
CAPL.US	CrossAmerica Partners LP	20260324	21.75	21.83	21.58	21.78	13300	21.78	up	up	correct
CARR.US	Carrier Global Corporation	20260324	57.47	59.25	56.935	58.58	6335534	58.58	up	up	correct
CARS.US	Cars.com Inc	20260324	8.15	8.54	8.09	8.42	1700788	8.42	up	up	correct
CAT.US	Caterpillar Inc	20260324	693.8	721.15	693.03	716.63	2098290	715.2683	up	up	correct
CATO.US	The Cato Corporation	20260324	2.96	2.97	2.77	2.77	102861	2.77	down	down	correct
CB.US	Chubb Limited	20260324	326.09	329.5	325.2	325.61	1235678	325.61	down	down	correct
CBRE.US	CBRE Group Inc	20260324	133.04	135.1	131.7	132.92	2093800	132.92	down	down	correct
CBT.US	Cabot Corporation	20260324	67.65	70.95	67.65	70.71	360100	70.71	up	down	incorrect
CBU.US	Community Bank System Inc	20260324	56.58	57.985	56.58	57.31	325481	57.31	up	down	incorrect
CBZ.US	CBIZ Inc	20260324	26.23	26.46	24.29	25.14	2256205	25.14	down	down	correct
CC.US	The Chemours Company	20260324	18.32	20.475	18.32	20.37	3406300	20.37	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20260324	80.25	81.5	78.3	78.59	3450300	78.59	down	down	correct
CCJ.US	Cameco Corporation	20260324	104.42	108.28	102.89	108.04	2914500	108.04	up	up	correct
CCK.US	Crown Holdings Inc	20260324	99.91	102.5	99.57	101.55	660600	101.55	up	down	incorrect
CCL.US	Carnival Corporation & plc	20260324	24.76	25.69	24.71	25.47	24791300	25.47	up	down	incorrect
CCM.US	Concord Medical Services Holdings Limited	20260324	3.65	3.65	3.65	3.65	128	3.65
CCO.US	Clear Channel Outdoor Holdings Inc	20260324	2.38	2.4	2.38	2.4	4682300	2.4	up	down	incorrect
CCS.US	Century Communities Inc	20260324	56.83	58.2	56.795	57.58	213400	57.58	up	down	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20260324	11.19	11.24	10.95	11.1	300900	10.7868	down	down	correct
CDE.US	Coeur Mining Inc	20260324	18.18	18.54	17.63	18.31	96604000	18.31	up	up	correct
CDR.US	PC	20260324	19.58	19.59	19.3	19.5	10803	19.5	down	down	correct
CDRE.US	Cadre Holdings Inc.	20260324	31.07	32.04	31.02	31.88	349800	31.7725	up	up	correct
CE.US	Celanese Corporation	20260324	55.68	61.44	55.12	60.8	2406600	60.7719	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20260324	17.51	17.58	17.06	17.15	27200	17.15	down	down	correct
CEPU.US	Central Puerto S.A	20260324	15.29	15.89	15.29	15.44	211500	15.44	up	up	correct
CF.US	CF Industries Holdings Inc	20260324	122.67	128.13	122.27	126.92	5602700	126.92	up	up	correct
CFG.US	PE	20260324	18.935	19.14	18.83	19.13	29578	19.13	up	up	correct
CGAU.US	Centerra Gold Inc	20260324	16.1	16.51	15.86	16.38	1656000	16.38	up	down	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20260324	15.89	16.04	15.8	15.87	121800	15.87	down	up	incorrect
CHD.US	Church & Dwight Co. Inc	20260324	94.18	95.08	93.54	93.87	2030501	93.87	down	down	correct
CHE.US	Chemed Corporation	20260324	371	375.39	368.49	373.89	276283	373.89	up	up	correct
CHGG.US	Chegg Inc	20260324	0.57	0.59	0.54	0.54	778500	0.54	down	down	correct
CHH.US	Choice Hotels International Inc	20260324	99.23	100.03	98.6	99	340900	98.725	down	down	correct
CHMI.US	PB	20260324	23.4723	23.55	23.4723	23.55	831	22.9522	up	up	correct
CHN.US	The China Fund Inc	20260324	1.3	1.33	1.265	1.305	3055103	1.305	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20260324	41.51	42.69	41.43	42.47	250100	42.47	up	up	correct
CHWY.US	Chewy Inc	20260324	23.495	23.58	22.74	23.45	12703090	23.45	down	down	correct
CI.US	Cigna Corporation	20260324	262.02	266.76	260.605	265.87	1319794	265.87	up	up	correct
CIA.US	Citizens Inc	20260324	4.57	4.83	4.47	4.53	140600	4.53	down	down	correct
CIB.US	Bancolombia S.A	20260324	69.81	72.73	69	71.17	462200	69.924	up	up	correct
CIEN.US	Ciena Corporation	20260324	405	434.22	405	429.38	3382007	429.38	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20260324	1.61	1.63	1.61	1.63	10700	1.6162	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20260324	2.3	2.35	2.29	2.33	11128500	2.2946	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20260324	21.19	21.43	21.1	21.11	46500	20.983	down	down	correct
CIM.US	PD	20260324	21.9023	22.04	21.752	21.88	20465	21.88	down	down	correct
CINT.US	CI&T Inc	20260324	5.06	5.08	4.89	4.9	25089	4.9	down	down	correct
CION.US	Cion Investment Corp	20260324	6.89	7.05	6.84	6.93	587100	6.8323	up	up	correct
CL.US	Colgate	20260324	84.58	85.79	84.35	84.53	5472100	84.0079	down	down	correct
CLB.US	Core Laboratories N.V	20260324	16.05	16.76	15.4501	15.71	577364	15.71	down	down	correct
CLDT.US	PA	20260324	20.1	20.2554	20	20.2499	3772	19.8369	up	up	correct
CLF.US	Cleveland	20260324	7.94	8.4	7.92	8.31	18421260	8.31	up	up	correct
CLH.US	Clean Harbors Inc	20260324	284.3	290.11	282.1	285.2	626300	285.2	up	up	correct
CLPR.US	Clipper Realty Inc	20260324	3.23	3.25	3.12	3.15	56200	3.15	down	down	correct
CLS.US	Celestica Inc	20260324	284.86	301.53	281.45	301.52	2027700	301.52	up	up	correct
CLW.US	Clearwater Paper Corporation	20260324	13.33	14.44	13.24	14.25	218000	14.25	up	up	correct
CLX.US	The Clorox Company	20260324	105.4	106.27	102.78	103.07	2042500	101.7869	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20260324	95.75	97.35	95.01	96.66	1313400	95.8688	up	up	correct
CMC.US	Commercial Metals Company	20260324	61.16	63.91	61.01	63.81	1157800	63.6017	up	down	incorrect
CMCM.US	Cheetah Mobile Inc	20260324	7.078	7.12	6.775	7.03	38000	7.03	down	up	incorrect
CMG.US	Chipotle Mexican Grill Inc	20260324	33.02	33.16	32.49	32.76	14495600	32.76	down	down	correct
CMI.US	Cummins Inc	20260324	541.04	558	541.04	554.75	683191	554.75	up	up	correct
CMP.US	Compass Minerals International Inc	20260324	22.8	24.15	22.65	24.14	560904	24.14	up	down	incorrect
CMS.US	PC	20260324	16.78	16.9327	16.73	16.79	21236	16.5269	up	down	incorrect
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20260324	21.38	21.59	21.35	21.48	10000	21.48	up	down	incorrect
CMSC.US	CMS Energy Corp	20260324	22.88	22.9195	22.75	22.87	16140	22.4998	down	up	incorrect
CMSD.US	CMS Energy Corp	20260324	22.73	22.8	22.58	22.63	30900	22.63	down	up	incorrect
CMTG.US	Claros Mortgage Trust Inc.	20260324	2.2	2.25	2.145	2.15	396401	2.15	down	up	incorrect
CMU.US	MFS High Yield Municipal Trust	20260324	3.56	3.56	3.5	3.51	36400	3.4935	down	down	correct
CNA.US	CNA Financial Corporation	20260324	45.49	45.96	45.435	45.76	359225	45.76	up	up	correct
CNC.US	Centene Corporation	20260324	32.84	32.98	32.07	32.98	8198400	32.98	up	up	correct
CNF.US	CNFinance Holdings Limited	20260324	3.59	3.73	3.58	3.58	5469	3.58	down	down	correct
CNI.US	Canadian National Railway Company	20260324	99.72	102.19	99.22	100.97	1093300	100.97	up	up	correct
CNK.US	Cinemark Holdings Inc	20260324	27.71	28.28	27.59	28.15	1406700	28.15	up	up	correct
CNM.US	Core & Main Inc	20260324	48.3	50.82	45.69	50.58	5171500	50.58	up	up	correct
CNMD.US	CONMED Corporation	20260324	36.16	37.15	35.67	36.56	361767	36.56	up	up	correct
CNNE.US	Cannae Holdings Inc	20260324	10.75	10.79	10.46	10.64	1266000	10.64	down	down	correct
CNO.US	PA	20260324	18.89	19.14	18.89	19.14	756	19.14	up	up	correct
CNP.US	CenterPoint Energy Inc	20260324	41.62	42.42	41.56	41.88	4241611	41.88	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20260324	48.7	49.88	48.46	49.02	11167600	49.02	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20260324	105.72	112.39	104.5	109.68	1429168	109.68	up	up	correct
CNS.US	Cohen & Steers Inc	20260324	62.63	63.6	62.27	63.09	240200	63.09	up	up	correct
CNX.US	CNX Resources Corporation	20260324	40.03	41.63	40	40.46	2402461	40.46	up	up	correct
CODI.US	PC	20260324	19.45	19.65	19.0931	19.35	7905	18.8907	down	down	correct
COE.US	China Online Education Group	20260324	16.13	17.5	15.316	17.5	11500	17.5	up	up	correct
COF.US	PL	20260324	16.31	16.41	16.26	16.34	22069	16.34	up	up	correct
COLD.US	Americold Realty Trust	20260324	11.15	11.48	11.08	11.33	3192700	11.1026	up	down	incorrect
COMP.US	Compass Inc	20260324	8.35	8.35	7.975	8.1	9642083	8.1	down	up	incorrect
COO.US	The Cooper Companies Inc	20260324	70.05	71.33	69.17	70.49	1275700	70.49	up	down	incorrect
COOK.US	Traeger Inc	20260324	28.25	28.8	26.96	26.96	12300	26.96	down	down	correct
COP.US	ConocoPhillips	20260324	127.53	131	127.44	129.35	10439700	129.35	up	up	correct
COR.US	CoreSite Realty Corporation	20260324	319.83	329.02	317.19	327.27	2107100	327.27	up	up	correct
COTY.US	Coty Inc	20260324	2.1	2.15	2.06	2.06	7581400	2.06	down	down	correct
COUR.US	Coursera Inc	20260324	5.87	5.92	5.67	5.69	3762800	5.69	down	down	correct
CP.US	Canadian Pacific Railway Limited	20260324	78.71	80.07	77.91	79.24	1438700	79.0747	up	down	incorrect
CPA.US	Copa Holdings S.A	20260324	111.12	114.77	109	114.13	301000	114.13	up	down	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20260324	9.94	10.3	9.94	10.2	5400	10.2	up	down	incorrect
CPB.US	Campbell Soup Company	20260324	21.05	21.28	20.88	20.91	7905200	20.5456	down	down	correct
CPF.US	Central Pacific Financial Corp	20260324	31.25	32.11	31.24	31.8	124691	31.8	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20260324	125.13	127.03	124.4	124.5	151300	124.5	down	down	correct
CPNG.US	Coupang Inc	20260324	19.03	19.2	18.484	18.52	16891100	18.52	down	down	correct
CPRI.US	Capri Holdings Limited	20260324	17.91	18.46	17.8	18.27	1785431	18.27	up	up	correct
CPS.US	Cooper	20260324	29.2	30.7	29.18	30.61	164997	30.61	up	up	correct
CPT.US	Camden Property Trust	20260324	97.44	98.75	96.97	97.91	927200	96.8492	up	up	correct
CR.US	Crane Co	20260324	171.47	174.93	170.41	173.11	553906	173.11	up	up	correct
CRC.US	California Resources Corp	20260324	64.04	66.56	63.84	65.33	1259104	65.33	up	up	correct
CRD.US	B	20260324	10.1	10.13	9.81	9.81	9100	9.81	down	down	correct
CRH.US	CRH plc	20260324	103.02	107.55	102.415	106.52	7791862	106.52	up	up	correct
CRI.US	Carter's Inc	20260324	33.87	34.93	33.87	34.75	929600	34.75	up	up	correct
CRK.US	Comstock Resources Inc	20260324	21.16	22.41	21	21.32	2232400	21.32	up	up	correct
CRL.US	Charles River Laboratories International Inc	20260324	155.06	161.16	153.63	159.19	598200	159.19	up	up	correct
CRM.US	salesforce.com inc	20260324	192.14	192.14	182.29	183.02	18631400	182.5634	down	up	incorrect
CRS.US	Carpenter Technology Corporation	20260324	382.42	403.01	371.54	399.47	999100	399.2835	up	down	incorrect
CRT.US	Cross Timbers Royalty Trust	20260324	9.9	9.94	9.27	9.5	133200	9.4378	down	up	incorrect
CSL.US	Carlisle Companies Incorporated	20260324	332.45	342.94	331.07	339.87	336500	339.87	up	up	correct
CSTM.US	Constellium SE	20260324	23.59	24.94	23.5	24.65	1434895	24.65	up	up	correct
CSV.US	Carriage Services Inc	20260324	42.9	43.41	42.23	43.08	55300	43.08	up	up	correct
CTA.US	PB	20260324	68.4	68.8477	68.4	68.5803	2809	67.4449	up	up	correct
CTBB.US	Qwest Corp. NT	20260324	18.775	18.99	18.76	18.92	26114	18.92	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20260324	19.4	19.52	19.4	19.5	15530	19.5	up	up	correct
CTO.US	PA	20260324	20.2613	20.2613	19.99	20.07	7491	20.07	down	down	correct
CTOS.US	Custom Truck One Source Inc	20260324	6.22	6.51	6.22	6.48	625836	6.48	up	up	correct
CTRA.US	Coterra Energy Inc	20260324	34.1	35.32	34.09	35.02	13240180	35.02	up	up	correct
CTS.US	CTS Corporation	20260324	47.97	50.19	47.97	50.04	231400	49.9989	up	up	correct
CTVA.US	Corteva Inc	20260324	77.88	81.12	77.88	80.58	4811500	80.58	up	up	correct
CUBB.US	Customers Bancorp Inc	20260324	22.4	22.483	22.4	22.483	500	22.483	up	up	correct
CUBE.US	CubeSmart	20260324	36.87	36.92	36.24	36.27	2834800	35.7455	down	down	correct
CUK.US	Carnival Corporation & plc	20260324	24.79	25.6	24.66	25.38	2682800	25.38	up	up	correct
CULP.US	Culp Inc	20260324	2.84	2.99	2.77	2.8	19000	2.8	down	down	correct
CURV.US	Torrid Holdings Inc.	20260324	1.71	1.86	1.67	1.78	1246438	1.78	up	up	correct
CUZ.US	Cousins Properties Incorporated	20260324	22.06	22.52	21.91	21.94	1875200	21.6277	down	down	correct
CVEO.US	Civeo Corporation	20260324	27.47	28.33	27.47	27.68	22972	27.68	up	up	correct
CVI.US	CVR Energy Inc	20260324	32.97	35.13	32.93	33.06	2266400	33.06	up	up	correct
CVNA.US	Carvana Co	20260324	294.57	304.215	291.73	300.97	2499200	300.97	up	up	correct
CVS.US	CVS Health Corporation	20260324	71	73.28	70.25	72.8	8527900	72.1666	up	up	correct
CVX.US	Chevron Corporation	20260324	206.05	209.79	205.81	206.79	16695500	206.79	up	up	correct
CW.US	Curtiss	20260324	683.56	704.23	676.39	700.81	317753	700.5705	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20260324	23.35	23.37	23.175	23.19	4717781	23.19	down	down	correct
CWEN.US	Clearway Energy Inc	20260324	38.27	39.78	38.12	39.25	735700	39.25	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20260324	38.08	39.62	38.08	39.09	289457	39.09	up	up	correct
CWH.US	Camping World Holdings Inc	20260324	6.66	6.86	6.465	6.73	3027200	6.73	up	up	correct
CWK.US	Cushman & Wakefield plc	20260324	12.03	12.83	11.84	11.95	2104200	11.95	down	down	correct
CWT.US	California Water Service Group	20260324	44.27	45.25	44.21	44.27	380931	44.27
CX.US	CEMEX S.A.B. de C.V	20260324	10.5	10.88	10.38	10.85	5558600	10.85	up	up	correct
CXE.US	MFS High Income Municipal Trust	20260324	3.77	3.77	3.75	3.75	87400	3.732	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20260324	8.1	8.11	8.06	8.07	3500	8.0369	down	down	correct
CXM.US	Sprinklr Inc.	20260324	5.96	5.97	5.76	5.78	2738648	5.78	down	down	correct
CXW.US	CoreCivic Inc	20260324	20.55	20.6	19.89	19.94	2714600	19.94	down	down	correct
CYD.US	China Yuchai International Limited	20260324	40	41.15	39.69	40.75	237200	40.75	up	up	correct
CYH.US	Community Health Systems Inc	20260324	2.93	2.965	2.875	2.92	1441966	2.92	down	down	correct
D.US	Dominion Energy Inc	20260324	59.45	60.9	59.32	60.27	3396000	60.27	up	down	incorrect
DAC.US	Danaos Corporation	20260324	114.21	116.9	113.65	116.1	62980	116.1	up	down	incorrect
DAL.US	Delta Air Lines Inc	20260324	64	66.97	63.54	66.65	14678300	66.65	up	down	incorrect
DAN.US	Dana Incorporated	20260324	32.48	33.76	32.48	33.36	1290024	33.36	up	down	incorrect
DAO.US	Youdao Inc	20260324	10.01	10.5	10.01	10.14	65334	10.14	up	down	incorrect
DAR.US	Darling Ingredients Inc	20260324	56.95	59.3599	56.11	58.08	4094142	58.08	up	up	correct
DASH.US	DoorDash Inc	20260324	157.36	159.08	153.82	154.73	3260300	154.73	down	down	correct
DAVA.US	Endava plc	20260324	4.56	4.57	4.36	4.44	335200	4.44	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20260324	28.62	29.17	28.58	28.95	3592100	28.95	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20260324	75.11	78.72	75.11	78.51	286367	78.51	up	up	correct
DBI.US	Designer Brands Inc	20260324	5.42	5.71	5.22	5.27	1052400	5.2215	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20260324	14.37	14.37	14.27	14.33	56600	14.2214	down	down	correct
DBRG.US	PJ	20260324	16.64	16.8	16.12	16.65	11744	16.2001	up	up	correct
DCI.US	Donaldson Company Inc	20260324	84.91	86.87	84.72	86.3	474200	86.3	up	up	correct
DCO.US	Ducommun Incorporated	20260324	121.81	124.16	120.51	123.91	112400	123.91	up	up	correct
DD.US	DuPont de Nemours Inc	20260324	43.73	45.79	43.58	45.33	4537200	45.33	up	up	correct
DDD.US	3D Systems Corporation	20260324	2.01	2.11	2.01	2.07	2932600	2.07	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20260324	2.52	2.555	2.47	2.52	960200	2.52
DDS.US	Dillard's Inc	20260324	566.7	580.27	550.96	567.32	142300	567.0135	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20260324	25.8	26	25.8	25.935	3881	25.474	up	up	correct
DE.US	Deere & Company	20260324	560.55	584.5	560	583.02	1144900	581.3197	up	down	incorrect
DEA.US	Easterly Government Properties Inc	20260324	21.83	22.055	21.7	21.71	327292	21.71	down	up	incorrect
DECK.US	Deckers Outdoor Corporation	20260324	101.47	101.95	100	101.39	2062300	101.39	down	up	incorrect
DEI.US	Douglas Emmett Inc	20260324	9.32	9.505	9.255	9.35	1919463	9.16	up	down	incorrect
DELL.US	Dell Technologies Inc	20260324	163.62	178.31	163.37	176.91	15886495	176.3643	up	down	incorrect
DEO.US	Diageo plc	20260324	72.81	73.47	72.45	72.47	1660400	71.7457	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20260324	46.27	47.21	46.1	46.45	272200	46.45	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20260324	20.05	20.22	20.02	20.18	58100	20.0587	up	up	correct
DG.US	Dollar General Corporation	20260324	121.755	122.81	117.06	117.88	4570544	117.3237	down	up	incorrect
DGX.US	Quest Diagnostics Incorporated	20260324	194.58	197.03	193.81	196.08	759239	195.2324	up	down	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20260324	2.35	2.38	2.35	2.38	269000	2.362	up	down	incorrect
DHI.US	D.R. Horton Inc	20260324	136.66	140.06	135.85	138.33	2760400	138.33	up	down	incorrect
DHT.US	DHT Holdings Inc	20260324	18.01	18.58	17.78	18.52	6494000	18.52	up	up	correct
DHX.US	DHI Group Inc	20260324	2.61	2.72	2.61	2.7	222497	2.7	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20260324	14.17	14.335	14.09	14.2	64418	14.2	up	up	correct
DIN.US	Dine Brands Global Inc	20260324	26.87	27.53	26.62	27.31	240500	27.31	up	up	correct
DIS.US	The Walt Disney Company	20260324	97.74	98.05	96.25	96.39	9155700	96.39	down	down	correct
DK.US	Delek US Holdings Inc	20260324	43.91	46.9	43.27	45.91	2808600	45.6587	up	up	correct
DKL.US	Delek Logistics Partners LP	20260324	53.7	54.81	53.4	54.23	67400	54.23	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20260324	190.49	196.645	190.26	193.77	722283	192.5107	up	up	correct
DLB.US	Dolby Laboratories Inc	20260324	59.15	59.56	58.39	58.87	496402	58.87	down	down	correct
DLR.US	PL	20260324	20.045	20.15	19.94	20.05	15898	20.05	up	up	correct
DLX.US	Deluxe Corporation	20260324	26.93	27.81	26.925	27.68	312095	27.68	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20260324	13.52	13.73	13.51	13.69	200400	13.5779	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20260324	10.49	10.49	10.35	10.39	86100	10.3502	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20260324	10.77	10.86	10.77	10.83	35000	10.7129	up	up	correct
DNA.US	Ginkgo Bioworks Holdings	20260324	6.85	7.36	6.79	7.17	1191101	7.17	up	up	correct
DNOW.US	NOW Inc	20260324	11.74	12.17	11.68	11.99	3838000	11.99	up	up	correct
DNP.US	DNP Select Income Fund Inc	20260324	10	10.15	9.97	10.08	630500	9.9556	up	up	correct
DOC.US	Physicians Realty Trust	20260324	17.07	17.28	16.66	16.7	8096100	16.6008	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20260324	88	88.09	82.44	84.92	2665181	84.92	down	down	correct
DOCS.US	Doximity Inc.	20260324	24.64	24.775	24.075	24.34	2390000	24.34	down	down	correct
DOLE.US	Dole plc	20260324	14.43	14.61	14.315	14.34	544000	14.34	down	down	correct
DOV.US	Dover Corporation	20260324	209.91	216.48	209.33	215.58	900100	215.58	up	up	correct
DOW.US	Dow Inc	20260324	36.23	38.47	36.23	38.31	16393500	38.31	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20260324	14.09	14.41	14.06	14.29	51600	14.1522	up	up	correct
DPZ.US	Domino's Pizza Inc	20260324	366.27	366.79	359.67	360.09	880300	360.09	down	down	correct
DQ.US	Daqo New Energy Corp	20260324	20.75	21.64	20.55	21.26	570800	21.26	up	up	correct
DRD.US	DRDGOLD Limited	20260324	26.89	27.44	26.33	27.43	373500	27.43	up	up	correct
DRI.US	Darden Restaurants Inc	20260324	195.06	201.3	194.38	200.52	1709600	198.9881	up	down	incorrect
DSL.US	DoubleLine Income Solutions Fund	20260324	10.62	10.7	10.6	10.66	720000	10.5554	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20260324	5.9	5.9	5.79	5.83	93500	5.8052	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20260324	9.62	9.645	9.569	9.61	217186	9.5135	down	down	correct
DSX.US	PB	20260324	26.625	26.625	26.625	26.625	1549	26.087
DT.US	Dynatrace Inc	20260324	38.1	38.11	36.3	36.55	7272000	36.55	down	down	correct
DTB.US	DTB	20260324	16.978	17.15	16.94	16.94	7500	16.6631	down	down	correct
DTE.US	DTE Energy Company	20260324	141.82	144.77	141.82	143.32	781598	143.32	up	up	correct
DTF.US	DTF Tax	20260324	11.37	11.41	11.33	11.34	17900	11.3073	down	down	correct
DTM.US	DT Midstream Inc	20260324	137.42	139.37	136.51	137.78	820468	137.78	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20260324	21.29	21.44	21.23	21.35	18700	21.35	up	up	correct
DUK.US	PA	20260324	24.8	24.9	24.73	24.77	64053	24.77	down	down	correct
DUKB.US	Duke Energy Corp	20260324	23.82	23.9999	23.82	23.84	17675	23.84	up	up	correct
DV.US	DoubleVerify Holdings Inc	20260324	10.11	10.115	9.83	9.88	3215138	9.88	down	down	correct
DVA.US	DaVita Inc	20260324	152.2	154.69	151.45	153.28	586600	153.28	up	up	correct
DVN.US	Devon Energy Corporation	20260324	48.97	50.705	48.955	50.27	20009811	50.27	up	up	correct
DX.US	PC	20260324	25.67	25.8249	25.67	25.735	10955	25.1466	up	up	correct
DXC.US	DXC Technology Company	20260324	11.95	12.07	11.54	11.62	3188800	11.62	down	down	correct
DY.US	Dycom Industries Inc	20260324	345.3	355	341.56	350.63	329400	350.63	up	up	correct
E.US	Eni S.p.A	20260324	52.65	53.29	52.08	52.37	1609700	52.37	down	down	correct
EAF.US	GrafTech International Ltd	20260324	5.85	6.24	5.85	6.05	199600	6.05	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20260324	20.26	20.3	20.13	20.24	11400	20.24	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20260324	4.36	4.45	4.32	4.4	449900	4.2467	up	up	correct
EAT.US	Brinker International Inc	20260324	145.66	152.07	143.22	151.59	848646	151.59	up	up	correct
EBF.US	Ennis Inc	20260324	20.95	21.52	20.94	21.38	135000	21.1397	up	up	correct
EBS.US	Emergent BioSolutions Inc	20260324	7.96	8.1	7.87	8.01	780253	8.01	up	up	correct
EC.US	Ecopetrol S.A	20260324	14.44	14.82	14.39	14.57	1818200	13.8806	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20260324	13.45	13.69	13.4	13.64	511100	13.3934	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20260324	3.5	3.565	3.48	3.51	1306200	3.4581	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20260324	24.55	24.75	24.465	24.55	6700	24.4136
ECCW.US	ECCW	20260324	24.995	24.995	24.995	24.995	0	24.995
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20260324	25	25.2	24.96	25	3800	25
ECL.US	Ecolab Inc	20260324	260	267.87	258.5825	264.49	1744483	264.49	up	up	correct
ECVT.US	Ecovyst Inc	20260324	11.94	12.54	11.88	12.51	3156500	12.51	up	up	correct
ED.US	Consolidated Edison Inc	20260324	108.99	111.19	108.48	109.88	1505246	109.88	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20260324	5.43	5.47	5.39	5.4	405000	5.2512	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20260324	5.03	5.11	5.01	5.01	143700	4.9512	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20260324	29.4	29.88	28.52	28.65	58700	28.65	down	up	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20260324	55.13	55.9	54.25	55.29	964500	55.29	up	down	incorrect
EEA.US	The European Equity Fund Inc	20260324	9.62	9.94	9.62	9.81	29800	9.81	up	down	incorrect
EEX.US	Emerald Holding Inc	20260324	4.74	4.755	4.62	4.64	27200	4.64	down	up	incorrect
EFR.US	Eaton Vance Senior Floating	20260324	10.42	10.52	10.41	10.45	204900	10.3826	up	up	correct
EFT.US	Eaton Vance Floating	20260324	10.85	10.86	10.56	10.67	260200	10.602	down	down	correct
EFX.US	Equifax Inc	20260324	176.77	178.2	166.07	169.5	2334100	169.5	down	down	correct
EGHT.US	8x8 Inc	20260324	1.84	1.885	1.75	1.76	1057232	1.76	down	down	correct
EGO.US	Eldorado Gold Corporation	20260324	32.5	33.4	31.92	33.18	2701800	33.18	up	up	correct
EGP.US	EastGroup Properties Inc	20260324	183.56	185.52	181.87	182.9	327100	181.355	down	down	correct
EGY.US	VAALCO Energy Inc	20260324	6.12	6.215	6.06	6.07	1341700	6.07	down	down	correct
EHC.US	Encompass Health Corporation	20260324	97.03	98.71	96.57	97.49	834400	97.2985	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20260324	6.05	6.1	5.84	6	259100	5.9325	down	down	correct
EIC.US	Eagle Point Income Company Inc	20260324	9.28	9.304	9.17	9.26	212300	9.1542	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20260324	24.89	24.96	24.89	24.94	1900	24.836	up	up	correct
EIG.US	Employers Holdings Inc	20260324	40.17	40.6	40.025	40.12	230203	40.12	down	down	correct
EIX.US	Edison International	20260324	70.23	71.86	70.04	71.28	2272700	70.4296	up	up	correct
EL.US	The Estée Lauder Companies Inc	20260324	77.24	77.275	70.47	71.48	19705830	71.48	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20260324	24.15	25.41	24.04	24.9	7962300	24.9	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20260324	20.12	20.36	20.12	20.24	41809	20.24	up	up	correct
ELF.US	e.l.f. Beauty Inc	20260324	71	71.5	67.48	67.56	2555300	67.56	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20260324	63.92	64.38	62.98	63.35	1084000	62.8022	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20260324	10.06	10.1	9.91	10	483700	9.9124	down	up	incorrect
EME.US	EMCOR Group Inc	20260324	746.49	768.27	736.44	761.27	422100	760.8911	up	down	incorrect
EMF.US	Templeton Emerging Markets Fund	20260324	17.4	17.85	17.38	17.52	34200	17.52	up	down	incorrect
EMN.US	Eastman Chemical Company	20260324	67.28	70.69	67.11	69.95	1010572	69.95	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20260324	53.35	53.99	52.42	53.79	62200	53.4003	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20260324	20.61	20.78	20.58	20.65	33101	20.344	up	up	correct
EMR.US	Emerson Electric Co	20260324	127.74	131	127.24	130.15	2950600	130.15	up	up	correct
ENB.US	Enbridge Inc	20260324	54.16	55.11	53.93	54.44	4996700	54.44	up	up	correct
ENIC.US	Enel Chile S.A	20260324	3.92	4.01	3.91	3.98	279353	3.98	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20260324	20.65	20.65	20.46	20.49	1000	20.49	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20260324	22.43	22.43	22.18	22.39	2562	22.0431	down	down	correct
ENS.US	EnerSys	20260324	169.33	177.27	167.98	177.14	318100	177.14	up	up	correct
ENVA.US	Enova International Inc	20260324	136.2	138.805	135.15	137.38	135000	137.38	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20260324	5.75	5.78	5.68	5.76	87500	5.76	up	up	correct
EOG.US	EOG Resources Inc	20260324	139.8	143.73	139.8	142.53	4123900	141.4319	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20260324	18.93	19.02	18.81	18.86	78600	18.7338	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20260324	20.08	20.45	20.08	20.23	138000	20.0909	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20260324	17.24	17.25	16.99	17.1	27100	17.0321	down	down	correct
EP.US	PC	20260324	50.3	50.3	50.3	50.3	285	50.3
EPAC.US	Enerpac Tool Group Corp	20260324	36.34	37.73	36.34	37.34	402800	37.34	up	up	correct
EPAM.US	EPAM Systems Inc	20260324	133.8	135.28	131.2	133.04	842200	133.04	down	down	correct
EPC.US	Edgewell Personal Care Company	20260324	19.2	19.78	19.1	19.61	1051900	19.61	up	up	correct
EPD.US	Enterprise Products Partners L.P	20260324	38.1	38.74	38.1	38.39	2677500	37.8457	up	up	correct
EPR.US	PG	20260324	20.15	20.5656	19.96	20.07	18177	19.7164	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20260324	31.03	31.445	30.817	31.1	2216400	30.7867	up	up	correct
EQH.US	PC	20260324	15.88	16.06	15.87	16.04	22288	16.04	up	down	incorrect
EQNR.US	Equinor ASA	20260324	39.42	40.31	39.42	39.95	14088600	39.95	up	down	incorrect
EQR.US	Equity Residential	20260324	58.2	59.16	57.85	58.67	2716300	57.968	up	down	incorrect
EQS.US	Equus Total Return Inc	20260324	1.79	1.85	1.72	1.83	8000	1.83	up	down	incorrect
EQT.US	EQT Corporation	20260324	65.7	67.26	65.2	65.33	9451700	65.33	down	up	incorrect
ES.US	Eversource Energy	20260324	67	68.1	66.76	67.47	2693700	67.47	up	up	correct
ESE.US	ESCO Technologies Inc	20260324	266.19	278.34	264.98	276.84	241700	276.7645	up	up	correct
ESI.US	Element Solutions Inc	20260324	32.2	34.31	32.2	33.76	2518169	33.76	up	up	correct
ESNT.US	Essent Group Ltd	20260324	57.19	58.03	57.19	57.41	596783	57.41	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20260324	5.09	5.18	5.05	5.08	1186400	5.08	down	down	correct
ESS.US	Essex Property Trust Inc	20260324	240.98	245.46	239.96	243.5	302100	240.9005	up	up	correct
ESTC.US	Elastic N.V	20260324	51.995	51.995	49.545	49.67	2039097	49.67	down	down	correct
ETB.US	Eaton Vance Tax	20260324	14.53	14.64	14.41	14.56	27700	14.4597	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20260324	22.33	22.595	22.25	22.39	230952	22.39	up	up	correct
ETG.US	Eaton Vance Tax	20260324	20.02	20.33	20.01	20.18	150500	20.0609	up	up	correct
ETI.US	P	20260324	23.73	23.92	23.73	23.92	761	23.5881	up	up	correct
ETJ.US	Eaton Vance Risk	20260324	8.15	8.23	8.1	8.17	228800	8.1081	up	up	correct
ETN.US	Eaton Corporation plc	20260324	359.68	375.93	356.6425	374.1	2666116	374.1	up	up	correct
ETO.US	Eaton Vance Tax	20260324	27.01	27.12	26.76	26.95	36500	26.7907	down	down	correct
ETR.US	Entergy Corporation	20260324	100.82	103.69	100.75	102.52	2290543	101.9635	up	up	correct
ETV.US	Eaton Vance Tax	20260324	13.76	13.88	13.72	13.79	110900	13.6962	up	up	correct
ETW.US	Eaton Vance Tax	20260324	8.74	8.82	8.68	8.81	361600	8.7485	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20260324	18.83	18.83	18.67	18.68	9100	18.6029	down	down	correct
ETY.US	Eaton Vance Tax	20260324	13.67	13.79	13.55	13.65	275600	13.5573	down	down	correct
EVC.US	Entravision Communications Corporation	20260324	3.07	3.19	3.07	3.13	317500	3.13	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20260324	4.97	5	4.97	4.98	45600	4.9471	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20260324	10.47	10.65	10.43	10.6	83800	10.5291	up	up	correct
EVH.US	Evolent Health Inc	20260324	2.46	2.49	2.25	2.25	3653700	2.25	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20260324	10.53	10.56	10.36	10.39	139300	10.3402	down	down	correct
EVR.US	Evercore Inc	20260324	276	280.48	273.83	278.43	789600	278.43	up	up	correct
EVRG.US	Evergy Inc	20260324	79.4	81.09	79.12	79.93	2535800	79.93	up	up	correct
EVT.US	Eaton Vance Tax	20260324	24.12	24.4	24	24.24	61900	24.0846	up	up	correct
EVTC.US	EVERTEC Inc	20260324	28.48	28.84	28.18	28.22	292400	28.22	down	down	correct
EW.US	Edwards Lifesciences Corporation	20260324	81.65	82.33	80.6	81.69	3899900	81.69	up	up	correct
EXG.US	Eaton Vance Tax	20260324	8.59	8.66	8.57	8.61	440100	8.5496	up	up	correct
EXK.US	Endeavour Silver Corp	20260324	8.53	9.05	8.41	8.97	9998000	8.97	up	up	correct
EXP.US	Eagle Materials Inc	20260324	179.71	184.56	179.67	182.84	479823	182.84	up	up	correct
EXR.US	Extra Space Storage Inc	20260324	130.72	131.79	129.43	129.79	1481200	129.79	down	down	correct
F.US	PC	20260324	20.31	20.48	20.24	20.24	26818	20.24	down	down	correct
FACT.US	Freedom Acquisition I Corp	20260324	10.49	10.5	10.49	10.5	13370	10.5	up	up	correct
FAF.US	First American Financial Corporation	20260324	57.61	58.7	57.33	58.11	836800	58.11	up	up	correct
FBK.US	FB Financial Corporation	20260324	51.12	52.74	51.12	52.19	261757	52.19	up	down	incorrect
FBP.US	First BanCorp	20260324	20.59	21.15	20.56	21.03	1291300	21.03	up	down	incorrect
FBRT.US	P	20260324	20.405	20.4173	20.01	20.1	12483	20.1	down	down	correct
FC.US	Franklin Covey Co	20260324	13.36	14.31	13.24	14.23	210600	14.23	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20260324	17.01	17.435	17.01	17.2	739262	17.2	up	up	correct
FCN.US	FTI Consulting Inc	20260324	170.81	173.44	169.79	171.19	411500	171.19	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20260324	24.12	24.16	23.88	23.9	588047	23.5332	down	down	correct
FCRX.US	FCRX	20260324	24.93	25.06	24.93	25.06	800	25.06	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20260324	9.64	9.69	9.61	9.63	81424	9.4389	down	down	correct
FCX.US	Freeport	20260324	54.23	56.63	53.98	56.48	17123000	56.3559	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20260324	42.07	43.02	41.7401	42.55	230263	42.55	up	up	correct
FDS.US	FactSet Research Systems Inc	20260324	207.17	207.725	195.9	197.4	792403	197.4	down	down	correct
FDX.US	FedEx Corporation	20260324	353.06	360.3	350.95	359.96	2102515	359.96	up	up	correct
FE.US	FirstEnergy Corp	20260324	48.46	49.57	48.46	49.16	3084443	49.16	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20260324	10.53	11.04	10.32	10.57	5700	10.57	up	up	correct
FENG.US	Phoenix New Media Limited	20260324	1.84	1.95	1.83	1.85	6000	1.85	up	up	correct
FERG.US	Ferguson plc	20260324	220.08	226.45	218.72	225.93	1417700	225.93	up	up	correct
FET.US	Forum Energy Technologies Inc	20260324	58.72	61.27	58.72	60.63	169700	60.63	up	up	correct
FF.US	FutureFuel Corp	20260324	3.42	3.77	3.42	3.71	1017700	3.71	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20260324	20.29	20.37	20.15	20.24	20000	20.24	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20260324	15.49	15.54	15.42	15.44	142100	15.3439	down	down	correct
FHI.US	Federated Hermes Inc	20260324	55.84	56.66	55.51	56.33	538000	56.33	up	down	incorrect
FHN.US	PE	20260324	24.58	24.65	24.39	24.55	4423	24.1436	down	up	incorrect
FICO.US	Fair Isaac Corporation	20260324	1040	1043.18	969.32	995	614434	995	down	up	incorrect
FIGS.US	FIGS Inc.	20260324	14.61	15.325	14.42	15.25	2699876	15.25	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20260324	12.5	12.615	12.49	12.53	42000	12.418	up	up	correct
FINV.US	FinVolution Group	20260324	5.07	5.16	4.86	4.86	1964800	4.5701	down	down	correct
FIS.US	Fidelity National Information Services Inc	20260324	49.2	49.7	48.45	49.14	4502126	49.14	down	down	correct
FIX.US	Comfort Systems USA Inc	20260324	1412.07	1472.42	1387.57	1461.52	572359	1461.52	up	down	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20260324	16.63	16.67	16.59	16.61	27700	16.5101	down	down	correct
FLNG.US	FLEX LNG Ltd	20260324	30.94	31.5	30.6	30.89	680500	30.89	down	down	correct
FLO.US	Flowers Foods Inc	20260324	8.21	8.39	8.15	8.26	3718200	8.26	up	up	correct
FLOW.US	SPX FLOW Inc	20260324	35.45	35.45	35.25	35.28	3600	35.221	down	down	correct
FLR.US	Fluor Corporation	20260324	46.52	47.93	46.5	47.47	2104300	47.47	up	up	correct
FLS.US	Flowserve Corporation	20260324	73.75	76.22	73.31	75.39	1623800	75.1624	up	up	correct
FMC.US	FMC Corporation	20260324	14.31	15.52	14.31	14.83	5271700	14.7594	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20260324	10.83	10.84	10.75	10.76	34685	10.717	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20260324	21.94	22.14	21.91	22.03	779200	22.03	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20260324	101.8	106.12	101.57	105.8	455800	104.1565	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20260324	11.71	11.71	11.69	11.69	600	11.5627	down	down	correct
FN.US	Fabrinet	20260324	540.51	605.08	540.51	600.91	1199700	600.91	up	up	correct
FND.US	Floor & Decor Holdings Inc	20260324	51	52.35	50.15	51.42	2258862	51.42	up	up	correct
FNF.US	Fidelity National Financial Inc	20260324	43.92	44.91	43.92	44.21	1909100	44.21	up	up	correct
FNV.US	Franco	20260324	224.22	232.71	222.35	230.71	870600	230.71	up	up	correct
FOA.US	Finance Of America Companies Inc	20260324	17.35	17.44	16.75	17.23	90447	17.23	down	down	correct
FOF.US	Cohen & Steers Closed	20260324	12.91	12.98	12.73	12.74	120600	12.6583	down	up	incorrect
FOR.US	Forestar Group Inc	20260324	24.69	25.38	24.49	25.14	105500	25.14	up	down	incorrect
FOUR.US	Shift4 Payments Inc	20260324	43.79	55.4599	43.44	52.5	7136345	52.5	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20260324	17.67	17.82	17.6	17.71	168100	17.4397	up	up	correct
FPH.US	Five Point Holdings LLC	20260324	5.03	5.128	4.95	4.95	109900	4.95	down	down	correct
FPI.US	Farmland Partners Inc	20260324	10.87	11.14	10.85	11.09	433500	11.0011	up	up	correct
FR.US	First Industrial Realty Trust Inc	20260324	57.63	58.51	57.07	57.77	959900	57.2655	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20260324	10.85	10.87	10.69	10.83	161500	10.7088	down	up	incorrect
FRO.US	Frontline Ltd	20260324	34.3	35.66	34.06	35.44	5696400	35.44	up	down	incorrect
FRT.US	PC	20260324	19.62	19.62	19.54	19.57	9443	19.253	down	up	incorrect
FSK.US	FS KKR Capital Corp	20260324	10.11	10.2	9.9	10.04	5569700	10.04	down	up	incorrect
FSLY.US	Fastly Inc	20260324	28.545	29.05	27.2	28.2	9988800	28.2	down	up	incorrect
FSM.US	Fortuna Silver Mines Inc	20260324	8.88	9.285	8.77	9.21	5716263	9.21	up	up	correct
FSS.US	Federal Signal Corporation	20260324	107.91	112.41	106.76	112.25	373400	112.25	up	up	correct
FT.US	Franklin Universal Trust	20260324	7.95	7.99	7.95	7.95	31000	7.9083
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20260324	13.48	13.64	13.465	13.53	112600	13.283	up	up	correct
FTI.US	TechnipFMC plc	20260324	67.31	70.22	67.17	70.16	4202100	70.16	up	up	correct
FTK.US	Flotek Industries Inc	20260324	16.2	17.2	16.1	17	161900	17	up	up	correct
FTS.US	Fortis Inc	20260324	55	55.64	54.86	55.12	455900	55.12	up	up	correct
FTV.US	Fortive Corporation	20260324	54.68	55.44	54.49	54.9	2757907	54.9	up	up	correct
FUBO.US	fuboTV Inc	20260324	12.02	14.21	11.965	12.02	3089400	12.02
FUL.US	H.B. Fuller Company	20260324	51.06	53.56	51.06	53.23	636200	53.0121	up	up	correct
FUN.US	Cedar Fair L.P	20260324	16.6	17.43	16.45	17.04	1167348	17.04	up	up	correct
FVRR.US	Fiverr International Ltd	20260324	10.05	10.15	9.88	10.03	927400	10.03	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20260324	0.017	0.09	0.017	0.017	990	0.017
G.US	Genpact Limited	20260324	38.6	38.76	37.645	37.82	1689820	37.82	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20260324	5.6	5.7	5.57	5.66	1936200	5.66	up	up	correct
GAM.US	PB	20260324	25.07	25.11	25	25.01	16070	25.01	down	down	correct
GATX.US	GATX Corporation	20260324	167.72	170.77	167.46	169.34	172543	169.34	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20260324	14.4	14.53	14.3	14.33	100700	14.2073	down	down	correct
GBX.US	The Greenbrier Companies Inc	20260324	51.41	53.23	51.37	52.17	287100	51.8175	up	up	correct
GCO.US	Genesco Inc	20260324	25.45	26.65	25.45	26.51	202700	26.51	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20260324	4.4	4.45	4.29	4.42	61600	4.42	up	up	correct
GD.US	General Dynamics Corporation	20260324	344.24	348.42	343.78	346.23	1145000	344.6292	up	up	correct
GDDY.US	GoDaddy Inc	20260324	82.93	83.42	79.54	80.31	2742878	80.31	down	down	correct
GDL.US	The GDL Fund	20260324	8.37	8.55	8.34	8.34	12100	8.34	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20260324	10.74	10.77	10.71	10.71	9200	10.5936	down	down	correct
GDOT.US	Green Dot Corporation	20260324	11.16	11.325	11.11	11.17	910570	11.17	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20260324	26.67	26.97	26.3	26.88	172700	26.7408	up	up	correct
GE.US	General Electric Company	20260324	287.71	292.52	285.3	290.63	5028200	290.63	up	up	correct
GEF.US	Greif Inc	20260324	64.15	66.28	64.02	66.25	259100	66.25	up	up	correct
GEL.US	Genesis Energy L.P	20260324	17.87	18.3	17.83	17.93	280600	17.742	up	up	correct
GENI.US	Genius Sports Limited	20260324	4.63	4.7173	4.46	4.54	6476180	4.54	down	down	correct
GEO.US	The GEO Group Inc	20260324	16.86	17.35	16.74	16.94	4465000	16.94	up	up	correct
GES.US	Guess' Inc	20260324	0.01	0.011	0.008	0.008	240949	0.008	down	down	correct
GF.US	The New Germany Fund Inc	20260324	10.17	10.42	10.17	10.25	64900	10.25	up	up	correct
GFF.US	Griffon Corporation	20260324	70.16	72.91	70.05	71.63	289218	71.63	up	up	correct
GFI.US	Gold Fields Limited	20260324	39.68	41.32	39.66	40.66	3204500	40.66	up	up	correct
GFL.US	GFL Environmental Inc	20260324	40.13	40.13	39.205	39.4	1914800	39.3845	down	down	correct
GGB.US	Gerdau S.A	20260324	3.36	3.45	3.35	3.44	19221400	3.44	up	up	correct
GGG.US	Graco Inc	20260324	84.37	86.32	84.22	85.52	781300	85.232	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20260324	27.9767	27.9767	27.9767	27.9767	2	27.9767
GGT.US	The Gabelli Multimedia Trust Inc	20260324	4.01	4.11	3.96	4.08	589600	4.012	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20260324	14.92	15.06	14.87	14.96	7100	14.96	up	up	correct
GHC.US	Graham Holdings Company	20260324	1055.3101	1068.24	1052.14	1062.58	23200	1060.8048	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20260324	1.251	1.35	1.2	1.27	48200	1.27	up	up	correct
GHLD.US	Guild Holdings Company	20260324	68.8	69.11	66.77	67.21	35776	67.21	down	down	correct
GHM.US	Graham Corporation	20260324	83.66	86.67	82.58	84.93	103100	84.93	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20260324	11.67	11.69	11.62	11.68	79900	11.5761	up	up	correct
GIB.US	CGI Inc	20260324	73.25	73.33	71.68	71.89	466500	71.89	down	down	correct
GIC.US	Global Industrial Company	20260324	30.83	31.99	30.6	31.65	90387	31.65	up	up	correct
GIL.US	Gildan Activewear Inc	20260324	56.55	57.67	56.36	57.26	1038700	57.26	up	up	correct
GIS.US	General Mills Inc	20260324	37.23	37.6	36.67	36.8	8667000	36.1892	down	up	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20260324	9.6	9.75	9.6	9.75	800	9.75	up	down	incorrect
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20260324	25	25	25	25	0	24.8953
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20260324	24.66	24.66	24.66	24.66	100	24.5668
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20260324	23.01	23.01	23.01	23.01	0	22.8245
GKOS.US	Glaukos Corporation	20260324	105.24	107.165	103.69	105.23	781870	105.23	down	down	correct
GL.US	PD	20260324	15.89	15.89	15.75	15.75	4516	15.75	down	down	correct
GLOB.US	Globant S.A	20260324	43.97	43.97	42	43.08	1140900	43.08	down	down	correct
GLOP.US	PC	20260324	25.65	25.65	25.3701	25.45	1838	25.45	down	down	correct
GLP.US	PB	20260324	25.45	25.45	25.42	25.4286	1530	24.8458	down	down	correct
GLW.US	Corning Incorporated	20260324	131.68	145.5	130.26	142.01	21057200	142.01	up	up	correct
GM.US	General Motors Company	20260324	74.98	76.87	74.77	76.57	7122200	76.57	up	up	correct
GME.US	GameStop Corp	20260324	22.76	23.1	22.45	22.81	8085900	22.81	up	up	correct
GMED.US	Globus Medical Inc	20260324	85.91	87.18	85.62	86.25	1005473	86.25	up	up	correct
GMRE.US	Global Medical REIT Inc	20260324	33.51	34.135	33.28	33.35	103409	33.1204	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20260324	22.34	23.06	22.33	23	232700	23	up	up	correct
GNL.US	PB	20260324	21.38	21.83	21.38	21.45	2628	21.0215	up	up	correct
GNRC.US	Generac Holdings Inc	20260324	200.09	211.14	199.852	209.21	779344	209.21	up	up	correct
GNT.US	PA	20260324	20.85	20.85	20.85	20.85	555	20.85
GNW.US	Genworth Financial Inc	20260324	8.03	8.155	8.03	8.09	2671957	8.09	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20260324	10.85	10.89	10.74	10.77	1886474	10.6001	down	down	correct
GOLD.US	Barrick Gold Corporation	20260324	43.4	44.51	43.02	43.5	632300	43.5	up	up	correct
GOLF.US	Acushnet Holdings Corp	20260324	91.51	94.37	91.21	93.33	283206	93.33	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20260324	10.79	10.99	10.78	10.92	299500	10.92	up	up	correct
GOTU.US	Gaotu Techedu Inc	20260324	1.98	1.995	1.955	1.99	479625	1.99	up	up	correct
GPC.US	Genuine Parts Company	20260324	99.78	103.41	99.5	103.01	2155800	103.01	up	up	correct
GPI.US	Group 1 Automotive Inc	20260324	319.52	321.12	313.12	317.85	206000	317.85	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20260324	21.36	21.99	21.36	21.685	27448	21.3735	up	up	correct
GPK.US	Graphic Packaging Holding Company	20260324	9.1	9.18	8.97	8.98	11210800	8.98	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20260324	1.43	1.48	1.42	1.44	95200	1.3903	up	down	incorrect
GPN.US	Global Payments Inc	20260324	69.86	71.33	68.835	70.97	2411389	70.97	up	down	incorrect
GPOR.US	Gulfport Energy Corporation	20260324	206.86	215	206.86	209.27	304742	209.27	up	down	incorrect
GPRK.US	GeoPark Limited	20260324	9.59	9.86	9.53	9.7	989100	9.7	up	down	incorrect
GRC.US	The Gorman	20260324	61.16	62.8	60.14	62.49	156900	62.49	up	down	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20260324	9.02	9.14	8.94	8.96	60700	8.96	down	down	correct
GS.US	The Goldman Sachs Group Inc	20260324	824.93	844.5	818	835.72	1656100	835.72	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20260324	9.15	9.27	9.09	9.15	1328400	8.8261
GSK.US	GlaxoSmithKline plc	20260324	51.79	53.1	51.71	52.95	4778500	52.95	up	up	correct
GSL.US	PB	20260324	27.625	27.75	27.6	27.62	3220	27.0731	down	down	correct
GTES.US	Gates Industrial Corporation plc	20260324	22.47	23.17	22.27	22.95	2237000	22.95	up	up	correct
GTLS.US	Chart Industries Inc	20260324	207.18	207.195	206.715	207.05	2191622	207.05	down	down	correct
GTN.US	Gray Television Inc	20260324	4.72	4.97	4.72	4.81	1210600	4.81	up	up	correct
GTY.US	Getty Realty Corp	20260324	32.11	32.62	31.9	32.31	499100	31.823	up	up	correct
GUG.US	GUG	20260324	15.03	15.13	14.966	15.08	76800	14.9665	up	up	correct
GUT.US	The Gabelli Utility Trust	20260324	5.86	5.97	5.86	5.96	248900	5.9118	up	up	correct
GVA.US	Granite Construction Incorporated	20260324	118.85	123.09	116.43	121.11	441100	120.9748	up	up	correct
GWRE.US	Guidewire Software Inc	20260324	155.56	155.56	147.55	150.73	1091933	150.73	down	down	correct
GWW.US	W.W. Grainger Inc	20260324	1044.6	1074.35	1033.1899	1065.4	202000	1065.4	up	up	correct
H.US	Hyatt Hotels Corporation	20260324	143.67	146.8	143.29	145.68	580332	145.68	up	up	correct
HAE.US	Haemonetics Corporation	20260324	58.1	58.89	56.59	56.66	550417	56.66	down	down	correct
HAL.US	Halliburton Company	20260324	37.5	38.45	37.21	38.11	11196800	38.11	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20260324	36.28	36.99	36.01	36.41	871300	35.9981	up	up	correct
HAYW.US	Hayward Holdings Inc	20260324	13.7	14.07	13.6716	13.87	2302806	13.87	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20260324	17.68	18.25	17.29	17.35	17600	17.35	down	down	correct
HBM.US	Hudbay Minerals Inc	20260324	18.27	19.02	18.07	18.95	5170600	18.95	up	up	correct
HCA.US	HCA Healthcare Inc	20260324	490	493.23	474.77	485.72	1368200	485.72	down	down	correct
HCC.US	Warrior Met Coal Inc	20260324	87	96.34	86.83	95.58	1259400	95.4949	up	up	correct
HCI.US	HCI Group Inc	20260324	153.27	156.93	153.27	155.03	149989	155.03	up	up	correct
HCXY.US	Hercules Capital Inc	20260324	25.07	25.1899	25.03	25.15	4567	24.7581	up	up	correct
HD.US	The Home Depot Inc	20260324	325.9	332.52	323.02	330.91	4566400	330.91	up	up	correct
HDB.US	HDFC Bank Limited	20260324	25.23	25.53	25.08	25.12	13980400	25.12	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20260324	14.31	14.75	14.23	14.58	2263000	14.58	up	up	correct
HEI.US	HEICO Corporation	20260324	277.49	281.24	275.61	280.69	424700	280.69	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20260324	10.69	10.82	10.69	10.7	70500	10.7	up	up	correct
HESM.US	Hess Midstream LP	20260324	40.15	40.79	40.11	40.16	826200	40.16	up	up	correct
HFRO.US	PA	20260324	16.61	16.6593	16.48	16.597	28450	16.597	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20260324	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20260324	8.26	8.361	8.11	8.16	70800	8.0765	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20260324	41.19	41.805	41.12	41.47	615890	41.47	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20260324	134.88	136.9	134.88	135.41	1617300	135.41	up	down	incorrect
HII.US	Huntington Ingalls Industries Inc	20260324	393.79	406.2199	392.053	402.08	328038	402.08	up	down	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20260324	3.59	3.62	3.58	3.62	464400	3.5847	up	down	incorrect
HIPO.US	Hippo Holdings Inc	20260324	25.77	25.94	25.23	25.83	107145	25.83	up	down	incorrect
HIW.US	Highwoods Properties Inc	20260324	21.1	21.52	21	21.06	864600	21.06	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20260324	3.94	3.94	3.89	3.89	361251	3.8431	down	down	correct
HL.US	PB	20260324	68	68	64.21	66.055	1586	66.055	down	down	correct
HLF.US	Herbalife Nutrition Ltd	20260324	14.54	14.85	14.44	14.66	976900	14.66	up	up	correct
HLI.US	Houlihan Lokey Inc	20260324	138.6	140.56	134.41	139.02	691386	139.02	up	up	correct
HLIO.US	Helios Technologies Inc.	20260324	64.34	67.74	64.34	67.54	259400	67.4261	up	down	incorrect
HLLY.US	WS	20260324	2.84	2.99	2.84	2.97	932801	2.97	up	down	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20260324	298.93	300.89	296.64	299.91	1470243	299.91	up	down	incorrect
HLX.US	Helix Energy Solutions Group Inc	20260324	9.82	10.16	9.79	9.99	1394300	9.99	up	down	incorrect
HMC.US	Honda Motor Co. Ltd	20260324	24.58	24.97	24.58	24.78	1821300	24.1405	up	down	incorrect
HMN.US	Horace Mann Educators Corporation	20260324	41.93	42.94	41.88	42.89	272100	42.89	up	down	incorrect
HMY.US	Harmony Gold Mining Company Limited	20260324	13.62	14.01	13.43	13.86	4313600	13.5984	up	up	correct
HNI.US	HNI Corporation	20260324	36.28	36.85	35.48	36.47	757000	36.47	up	up	correct
HOG.US	Harley	20260324	17.74	19.19	17.6	18.61	3886800	18.61	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20260324	26.25	26.92	26.25	26.6	1078000	26.6	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20260324	107.97	111.42	107.46	110.24	100500	110.24	up	up	correct
HP.US	Helmerich & Payne Inc	20260324	37.12	37.87	36.73	37.28	1568000	37.28	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20260324	22.18	23.91	22.02	23.9	28241811	23.9	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20260324	15.32	15.37	15.25	15.29	44300	15.1701	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20260324	15.66	15.98	15.5	15.58	77500	15.4579	down	down	correct
HPQ.US	HP Inc	20260324	18.35	19.01	18.18	18.89	13790520	18.89	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20260324	14.19	14.19	14.07	14.1	57200	13.9921	down	down	correct
HQH.US	Tekla Healthcare Investors	20260324	17.69	17.97	17.6	17.83	234400	17.83	up	up	correct
HQL.US	Tekla Life Sciences Investors	20260324	16.12	16.24	15.95	16.18	81900	16.18	up	down	incorrect
HR.US	Healthcare Realty Trust Incorporated	20260324	17.45	17.64	17.36	17.4	4055700	17.4	down	up	incorrect
HRB.US	H&R Block Inc	20260324	31.37	31.66	30.92	30.96	1471300	30.96	down	up	incorrect
HRI.US	Herc Holdings Inc	20260324	102.28	105.45	99.39	102.56	594100	102.56	up	up	correct
HRL.US	Hormel Foods Corporation	20260324	22.5	22.85	22.3	22.65	4143700	22.3326	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20260324	26.38	26.94	26.21	26.65	155400	26.65	up	down	incorrect
HSBC.US	HSBC Holdings plc	20260324	78.24	79.79	78.06	79.27	2563400	79.27	up	down	incorrect
HSY.US	The Hershey Company	20260324	214.28	217.39	212.3	215.2	1171300	215.2	up	up	correct
HTD.US	John Hancock Tax	20260324	24.21	24.61	24.21	24.48	33600	24.3294	up	up	correct
HTGC.US	Hercules Capital Inc	20260324	14.4	14.5	14.09	14.14	2140000	14.14	down	down	correct
HTH.US	Hilltop Holdings Inc	20260324	35.2	35.75	35.12	35.34	312504	35.34	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20260324	4.115	4.3	4.08	4.24	4098300	4.24	up	up	correct
HUBB.US	Hubbell Incorporated	20260324	486.14	507.72	482.935	505.62	555832	505.62	up	up	correct
HUBS.US	HubSpot Inc	20260324	257.15	257.37	235.726	237.94	1896700	237.94	down	down	correct
HUM.US	Humana Inc	20260324	169.16	174.83	167.58	172.23	2042242	171.3597	up	up	correct
HUN.US	Huntsman Corporation	20260324	10.77	11.65	10.76	11.41	4827400	11.41	up	up	correct
HUYA.US	HUYA Inc	20260324	3	3.08	2.995	3.04	1328000	3.04	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20260324	20.76	21.2	20.49	20.69	195400	20.69	down	down	correct
HWM.US	Howmet Aerospace Inc	20260324	233.65	239.57	231.76	239.51	1937400	239.51	up	up	correct
HXL.US	Hexcel Corporation	20260324	78.8	81.06	78.335	80.92	881143	80.92	up	up	correct
HY.US	Hyster	20260324	29.98	32.04	29.93	31.67	64385	31.67	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20260324	10.68	10.74	10.68	10.69	42800	10.5974	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20260324	8.47	8.49	8.41	8.44	1106058	8.3639	down	down	correct
HZO.US	MarineMax Inc	20260324	25.97	26.77	25.97	26.31	226100	26.31	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20260324	7.28	7.38	7.23	7.29	46200	7.1681	up	up	correct
IAG.US	IAMGOLD Corporation	20260324	16.68	17.16	16.21	17.02	7511800	17.02	up	up	correct
IBM.US	International Business Machines Corporation	20260324	246.45	247.11	238	240.59	4151500	240.59	down	down	correct
IBN.US	ICICI Bank Limited	20260324	26.11	26.4	25.99	26.03	8726500	26.03	down	down	correct
IBP.US	Installed Building Products Inc	20260324	263.97	271.075	252.5829	267.8	328644	267.8	up	up	correct
ICE.US	Intercontinental Exchange Inc	20260324	156.51	157.03	153.98	155.82	3106600	155.82	down	down	correct
ICL.US	ICL Group Ltd	20260324	4.99	5.215	4.98	5.15	3130000	5.15	up	up	correct
ICR.US	P	20260324	20.67	21.05	20.67	21	1389	21	up	up	correct
IDA.US	IDACORP Inc	20260324	136.13	139.37	135.39	137.87	387100	137.87	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20260324	12.34	12.48	12.32	12.38	40600	12.1919	up	up	correct
IDT.US	IDT Corporation	20260324	48.24	48.85	47.82	48.09	164400	48.09	down	down	correct
IEX.US	IDEX Corporation	20260324	186.77	193.22	185.16	192.88	1260460	192.88	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20260324	66.91	69.22	66.6	67.9	1401349	67.9	up	up	correct
IFN.US	The India Fund Inc	20260324	11.33	11.34	11.11	11.16	230300	11.16	down	down	correct
IFS.US	Intercorp Financial Services Inc	20260324	47.5	49.12	47.42	48.76	90095	45.1027	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20260324	9.42	9.5	9.4	9.46	37100	9.2948	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20260324	5.75	5.81	5.74	5.81	213700	5.7119	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20260324	15.98	15.98	15.91	15.96	5200	15.8903	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20260324	4.36	4.37	4.28	4.29	1125400	4.2374	down	down	correct
IH.US	iHuman Inc	20260324	1.81	1.81	1.76	1.76	5884	1.6615	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20260324	6.42	6.49	6.41	6.47	62500	6.3678	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20260324	131.6	133.17	131.1	132.26	169600	131.0967	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20260324	20.74	21.2	20.45	20.48	75600	20.48	down	down	correct
IIIN.US	Insteel Industries Inc	20260324	31.82	33.57	31.82	33.32	148232	33.32	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20260324	12.41	12.41	12.19	12.19	216100	12.1154	down	down	correct
IIPR.US	PA	20260324	22.26	22.26	22.14	22.24	33940	21.6847	down	down	correct
IMAX.US	IMAX Corporation	20260324	37.73	38.49	37.39	38.21	694400	38.21	up	up	correct
INFO.US	IHS Markit Ltd	20260324	23.48	23.715	23.48	23.58	48800	23.58	up	up	correct
INFY.US	Infosys Limited	20260324	13.26	13.38	13.05	13.08	11069900	13.08	down	up	incorrect
ING.US	ING Groep N.V	20260324	25.03	25.43	24.95	25.15	5267400	24.3931	up	down	incorrect
INGR.US	Ingredion Incorporated	20260324	110.09	112.02	109.82	110.06	615200	109.2589	down	up	incorrect
INN.US	Summit Hotel Properties Inc	20260324	4.32	4.41	4.27	4.31	1379100	4.31	down	up	incorrect
INSP.US	Inspire Medical Systems Inc	20260324	51.67	52.4	50.5	52.07	977500	52.07	up	up	correct
INVH.US	Invitation Homes Inc	20260324	24.58	25.21	24.48	25.01	8129100	24.7086	up	down	incorrect
IONQ.US	WS	20260324	32.38	33.46	31.88	32.7	13518677	32.7	up	up	correct
IP.US	International Paper Company	20260324	35.03	36.79	35.03	36.14	8415600	36.14	up	up	correct
IPI.US	Intrepid Potash Inc	20260324	38.53	41.92	38.3	41.82	411400	41.82	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20260324	9.77	9.77	9.6	9.64	317500	9.5789	down	down	correct
IQV.US	IQVIA Holdings Inc	20260324	164.44	169.23	163.66	166.09	1515100	166.09	up	up	correct
IR.US	Ingersoll Rand Inc	20260324	81.13	83.66	80.565	83.15	2776948	83.15	up	up	correct
IRM.US	Iron Mountain Incorporated	20260324	101.8	102.87	100.36	100.71	1337082	100.71	down	down	correct
IRT.US	Independence Realty Trust Inc	20260324	15.02	15.21	14.9	15.1	3177400	14.9289	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20260324	13.05	13.17	12.94	13.07	61400	12.9663	up	up	correct
IT.US	Gartner Inc	20260324	160.3	161.55	151.25	151.38	1495604	151.38	down	up	incorrect
ITGR.US	Integer Holdings Corporation	20260324	84.32	86.48	83.77	86.19	588577	86.19	up	down	incorrect
ITT.US	ITT Inc	20260324	186.78	194.19	185.38	194.09	1381400	194.09	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20260324	7.97	8.145	7.945	8.05	38487660	8.0472	up	up	correct
ITW.US	Illinois Tool Works Inc	20260324	260.12	266.45	258.88	265.04	1046000	263.3744	up	up	correct
IVR.US	PC	20260324	23.5	23.89	23.5	23.8	11535	23.8	up	down	incorrect
IVT.US	Inventrust Properties Corp	20260324	30.72	31.02	30.57	30.63	504700	30.381	down	up	incorrect
IVZ.US	Invesco Ltd	20260324	23.43	24.3	23.35	23.98	3903000	23.98	up	down	incorrect
IX.US	ORIX Corporation	20260324	29.44	29.92	29.42	29.82	452300	29.82	up	down	incorrect
J.US	Jacobs Engineering Group Inc	20260324	127.93	130.43	126.8001	128.87	1321782	128.87	up	up	correct
JBGS.US	JBG SMITH Properties	20260324	15.49	15.8	15.423	15.72	896000	15.72	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20260324	26.1	26.1	26.1	26.1	0	26.1
JBL.US	Jabil Inc	20260324	264.32	278.51	263	277.38	1077700	277.38	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20260324	14.63	14.7	14.54	14.64	45600	14.64	up	up	correct
JCI.US	Johnson Controls International plc	20260324	131.83	136.885	130.77	136.43	3109236	136.43	up	up	correct
JEF.US	Jefferies Financial Group Inc	20260324	41.34	41.75	39.84	40.55	6331400	40.55	down	down	correct
JELD.US	JELD	20260324	1.3	1.31	1.21	1.21	1584800	1.21	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20260324	7.41	7.41	7.31	7.35	1460619	7.2749	down	down	correct
JGH.US	Nuveen Global High Income Fund	20260324	12.22	12.26	12.18	12.24	33723	12.1408	up	up	correct
JHG.US	Janus Henderson Group plc	20260324	52.35	52.49	51.865	52.1	12024950	52.1	down	down	correct
JHI.US	John Hancock Investors Trust	20260324	12.86	12.96	12.81	12.88	36900	12.88	up	up	correct
JHS.US	John Hancock Income Securities Trust	20260324	10.95	10.95	10.89	10.91	32600	10.91	down	up	incorrect
JHX.US	James Hardie Industries plc	20260324	19.11	19.73	18.94	19.36	5729700	19.36	up	down	incorrect
JILL.US	J.Jill Inc	20260324	15.09	15.55	15.09	15.35	53300	15.2354	up	down	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20260324	25.01	25.905	24.66	25.52	840449	25.52	up	down	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20260324	293.72	299.49	290.89	296.25	489738	296.25	up	down	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20260324	18.06	18.06	17.97	17.97	2900	17.8203	down	down	correct
JMIA.US	Jumia Technologies AG	20260324	6.92	7.03	6.82	6.93	747534	6.93	up	up	correct
JMM.US	Nuveen Multi	20260324	5.77	5.83	5.77	5.83	1700	5.8015	up	up	correct
JNJ.US	Johnson & Johnson	20260324	234.14	236	232.24	235.27	9046200	235.27	up	up	correct
JOBY.US	WT	20260324	1.25	1.25	1.09	1.1699	65900	1.1699	down	down	correct
JOE.US	The St. Joe Company	20260324	63.2	63.82	61.66	61.72	326900	61.72	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20260324	10.54	10.63	10.54	10.56	87200	10.4756	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20260324	7.79	7.81	7.75	7.81	1760600	7.748	up	up	correct
JPM.US	PL	20260324	19.06	19.28	19.02	19.15	165823	19.15	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20260324	4.83	4.84	4.8	4.84	1324100	4.7905	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20260324	11.71	12.03	11.69	11.86	479100	11.737	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20260324	7.3	7.37	7.3	7.3	65200	7.3
KAI.US	Kadant Inc	20260324	307.97	323.85	306.69	323.82	171400	323.469	up	up	correct
KB.US	KB Financial Group Inc	20260324	100.38	101.94	99	101.94	606100	101.94	up	up	correct
KBH.US	KB Home	20260324	53.04	53.67	52.25	52.94	2052300	52.94	down	down	correct
KBR.US	KBR Inc	20260324	37.39	37.85	37.04	37.46	1208601	37.46	up	up	correct
KEN.US	Kenon Holdings Ltd	20260324	78.72	80.225	78.204	79.97	27300	76.4781	up	up	correct
KEP.US	Korea Electric Power Corporation	20260324	15.73	16.01	15.65	15.89	611300	15.89	up	down	incorrect
KEX.US	Kirby Corporation	20260324	131.42	137.96	130.39	136.35	998700	136.35	up	down	incorrect
KEY.US	PK	20260324	21.6711	21.6711	21.2401	21.375	9793	21.375	down	up	incorrect
KEYS.US	Keysight Technologies Inc	20260324	286.55	301.99	286.55	298.58	1339632	298.58	up	down	incorrect
KF.US	The Korea Fund Inc	20260324	47.14	48.08	46.8	47.37	14400	47.37	up	down	incorrect
KFS.US	Kingsway Financial Services Inc	20260324	10.23	10.29	9.94	9.95	104200	9.95	down	down	correct
KFY.US	Korn Ferry	20260324	62.36	63.23	61.57	62.69	522200	62.1518	up	up	correct
KGC.US	Kinross Gold Corporation	20260324	27.27	28.17	27.02	27.92	12335200	27.92	up	up	correct
KIM.US	PM	20260324	19.97	20.2	19.91	20.03	45304	19.7014	up	up	correct
KIO.US	KKR Income Opportunities Fund	20260324	10.76	10.89	10.75	10.82	213600	10.702	up	up	correct
KKRS.US	KKRS	20260324	16.8	16.8	16.692	16.72	10400	16.72	down	down	correct
KMB.US	Kimberly	20260324	98.58	100.17	97.82	98.92	5254100	98.92	up	up	correct
KMI.US	Kinder Morgan Inc	20260324	33.62	34.23	33.61	33.93	13247400	33.93	up	up	correct
KMPR.US	Kemper Corporation	20260324	30.74	31.17	30.57	30.89	795900	30.89	up	up	correct
KMT.US	Kennametal Inc	20260324	35.29	36.62	35.255	36.11	640062	36.11	up	up	correct
KMX.US	CarMax Inc	20260324	42.51	43.82	42.08	42.1	2958100	42.1	down	down	correct
KN.US	Knowles Corporation	20260324	25.04	26.34	24.92	26.3	570600	26.3	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20260324	9.77	9.99	9.63	9.89	240100	9.843	up	up	correct
KNX.US	Knight	20260324	53.52	56.08	53.39	55.01	3489300	55.01	up	up	correct
KO.US	The Coca	20260324	74.86	75.69	74.63	74.67	15653700	74.67	down	down	correct
KODK.US	Eastman Kodak Company	20260324	8.08	8.51	8.08	8.37	988100	8.37	up	up	correct
KOF.US	Coca	20260324	92.58	95.14	92.53	94.24	183800	93.2544	up	up	correct
KOP.US	Koppers Holdings Inc	20260324	35.88	37.3	35.88	37.21	155800	37.21	up	up	correct
KORE.US	KORE Group Holdings Inc	20260324	8.97	9	8.97	8.98	119900	8.98	up	up	correct
KOS.US	Kosmos Energy Ltd	20260324	2.74	2.85	2.68	2.72	18388910	2.72	down	down	correct
KR.US	The Kroger Co	20260324	72.56	73.56	71.69	71.88	4098812	71.88	down	down	correct
KRC.US	Kilroy Realty Corporation	20260324	28.4	28.96	28.01	28.63	2222900	28.0827	up	up	correct
KREF.US	PA	20260324	17.52	17.53	17.45	17.45	7335	17.45	down	down	correct
KRG.US	Kite Realty Group Trust	20260324	24.44	24.79	24.32	24.47	1550700	24.1877	up	up	correct
KRO.US	Kronos Worldwide Inc	20260324	5.58	6.25	5.565	6.18	765161	6.18	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20260324	14.59	14.84	14.56	14.67	1070600	14.67	up	up	correct
KSS.US	Kohl's Corporation	20260324	12.875	13.15	12.34	12.35	5862656	12.35	down	up	incorrect
KT.US	KT Corporation	20260324	21.06	21.81	21	21.65	1222600	21.65	up	up	correct
KTB.US	Kontoor Brands Inc	20260324	69.86	72.32	69.86	71.17	816300	71.17	up	up	correct
KTF.US	DWS Municipal Income Trust	20260324	8.85	8.93	8.84	8.85	242400	8.7912
KTH.US	Corts Trust For Peco Energy Capital Trust III	20260324	29.14	29.14	29.14	29.14	0	28.1366
KTN.US	Credit	20260324	25.72	25.89	25.6	25.8	3200	25.8	up	down	incorrect
KW.US	Kennedy	20260324	10.88	10.95	10.88	10.92	1388000	10.8007	up	down	incorrect
KWR.US	Quaker Chemical Corporation	20260324	115.72	124.2	115.58	121.41	170400	120.9352	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20260324	14.04	14.36	14.04	14.22	362400	14.1314	up	up	correct
L.US	Loews Corporation	20260324	106.24	107.84	105.86	107.14	523500	107.14	up	up	correct
LAC.US	Lithium Americas Corp	20260324	3.87	4.06	3.83	4.01	6191200	4.01	up	up	correct
LAD.US	Lithia Motors Inc	20260324	249.84	258.75	248.29	251.95	287006	251.95	up	up	correct
LADR.US	Ladder Capital Corp	20260324	9.95	10.07	9.87	9.9	864000	9.6688	down	down	correct
LAW.US	CS Disco Inc.	20260324	4.16	4.17	3.92	3.95	251066	3.95	down	down	correct
LAZ.US	Lazard Ltd	20260324	39.82	40.525	39.2415	39.45	1307484	39.45	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20260324	29.01	30.28	28.95	29.7	2917299	29.7	up	up	correct
LC.US	LendingClub Corporation	20260324	14.45	14.8	14.33	14.61	1233300	14.61	up	up	correct
LCII.US	LCI Industries	20260324	121.52	124.87	121.33	122.99	214016	122.99	up	up	correct
LDI.US	loanDepot Inc	20260324	1.47	1.5	1.44	1.45	1520775	1.45	down	down	correct
LDOS.US	Leidos Holdings Inc	20260324	161.13	163.27	157.25	158.99	1158442	158.99	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20260324	20.02	20.05	19.8	19.92	114100	19.7945	down	down	correct
LEA.US	Lear Corporation	20260324	117.68	121.06	117.18	120.39	558654	120.39	up	up	correct
LEG.US	Leggett & Platt Incorporated	20260324	9.9	10.16	9.86	10.14	842600	10.14	up	up	correct
LEN.US	Lennar Corporation	20260324	91.93	93.36	91.285	92.38	3312647	91.8928	up	down	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20260324	6.14	6.14	6.06	6.08	284700	6.0554	down	up	incorrect
LEVI.US	Levi Strauss & Co	20260324	18.42	18.705	18.34	18.43	2403800	18.3195	up	down	incorrect
LFT.US	PA	20260324	19.81	20.0248	19.6	19.78	5921	19.3099	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20260324	16.88	16.96	16.73	16.89	57500	16.7365	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20260324	262.14	267.43	260.8662	266.12	534371	266.12	up	up	correct
LHX.US	L3Harris Technologies Inc	20260324	342.42	351.71	341.06	351.42	1303600	351.42	up	up	correct
LII.US	Lennox International Inc	20260324	469.63	481.28	462.81	476.97	406800	475.5734	up	up	correct
LIN.US	Linde plc	20260324	473.93	486.84	473.44	479.84	3181800	479.84	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20260324	2.09	2.39	2.09	2.35	82300	2.35	up	up	correct
LLY.US	Eli Lilly and Company	20260324	907	908.6699	895.61	903.02	2572679	903.02	down	down	correct
LMND.US	Lemonade Inc	20260324	65.59	66.44	64.32	65.47	1402954	65.47	down	down	correct
LMT.US	Lockheed Martin Corporation	20260324	612.95	615.3	605.0001	610.17	1078188	610.17	down	down	correct
LNC.US	Lincoln National Corporation	20260324	34.28	35.25	34.05	35.12	2267700	34.667	up	up	correct
LND.US	BrasilAgro	20260324	3.97	4.05	3.91	3.98	102800	3.98	up	up	correct
LNN.US	Lindsay Corporation	20260324	117.36	121.16	117.3	119.71	107000	119.71	up	up	correct
LOCL.US	Local Bounti Corporation	20260324	1.11	1.11	1.08	1.08	3700	1.08	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20260324	10.73	11.07	10.435	10.97	404158	10.97	up	up	correct
LOW.US	Lowe's Companies Inc	20260324	230.36	235.17	228.45	234.43	2133400	233.3101	up	up	correct
LPG.US	Dorian LPG Ltd	20260324	33.53	34.79	33.5	34.59	492800	34.59	up	up	correct
LPL.US	LG Display Co. Ltd	20260324	3.98	4.11	3.92	4.08	2513366	4.08	up	up	correct
LPX.US	Louisiana	20260324	71.83	74.435	71.485	73.59	555074	73.59	up	up	correct
LRN.US	Stride Inc	20260324	86.85	88.1	85.69	86.81	510300	86.81	down	down	correct
LSPD.US	Lightspeed POS Inc	20260324	8.82	8.84	8.68	8.77	870100	8.77	down	down	correct
LTC.US	LTC Properties Inc	20260324	36.63	37.46	36.22	37.35	541200	37.1666	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20260324	26.06	26.2	25.59	25.81	3843800	25.81	down	down	correct
LU.US	Lufax Holding Ltd	20260324	1.86	1.88	1.725	1.84	3751400	1.84	down	down	correct
LUMN.US	Lumen Technologies Inc	20260324	6.7	7	6.67	6.79	9491532	6.79	up	down	incorrect
LUV.US	Southwest Airlines Co	20260324	39.6	40.41	39.2	39.83	7379800	39.83	up	down	incorrect
LVS.US	Las Vegas Sands Corp	20260324	53.7	55.09	53.53	54.9	3247497	54.9	up	down	incorrect
LW.US	Lamb Weston Holdings Inc	20260324	40.59	41.66	40.01	41.49	2329100	41.49	up	down	incorrect
LXFR.US	Luxfer Holdings PLC	20260324	12	12.47	11.97	12.36	226100	12.2337	up	down	incorrect
LXP.US	PC	20260324	45.94	46.11	45.92	45.92	869	45.1195	down	down	correct
LXU.US	LSB Industries Inc	20260324	14.63	15.73	14.46	15.4	2406600	15.4	up	up	correct
LYB.US	LyondellBasell Industries N.V	20260324	72.33	76.38	72.16	76.01	6461600	76.01	up	up	correct
LYG.US	Lloyds Banking Group plc	20260324	4.97	5.06	4.94	5.03	27585000	4.9096	up	up	correct
LYV.US	Live Nation Entertainment Inc	20260324	151.54	154.91	150.8	152.7	2369700	152.7	up	up	correct
LZB.US	La	20260324	32.34	32.85	32.26	32.52	344100	32.52	up	up	correct
M.US	Macy's Inc	20260324	17.87	18.72	17.83	18.38	6040900	18.38	up	up	correct
MA.US	Mastercard Incorporated	20260324	495.64	502.7299	493.235	498.93	2278879	498.0741	up	up	correct
MAA.US	PI	20260324	53.05	53.05	52.875	52.875	257	52.875	down	down	correct
MAC.US	The Macerich Company	20260324	18.24	18.95	18.1	18.55	2210700	18.55	up	up	correct
MAIN.US	Main Street Capital Corporation	20260324	54.69	55.12	53.92	54.85	412700	54.5859	up	up	correct
MAN.US	ManpowerGroup Inc	20260324	27.64	28.66	27.01	27.87	1622273	27.87	up	up	correct
MANU.US	Manchester United plc	20260324	16.52	16.7	16.44	16.57	265800	16.57	up	up	correct
MAS.US	Masco Corporation	20260324	59.23	60.96	58.91	60.37	2397000	60.37	up	up	correct
MATX.US	Matson Inc	20260324	158.73	165.71	158.73	163.14	217394	163.14	up	up	correct
MAX.US	MediaAlpha Inc	20260324	9.62	9.62	9.38	9.47	572408	9.47	down	down	correct
MBI.US	MBIA Inc	20260324	5.83	5.86	5.755	5.83	255583	5.83
MC.US	Moelis & Company	20260324	53.64	55.39	53.4609	54.1	1419228	54.1	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20260324	80.65	83.42	80.5	82.12	76900	81.8876	up	up	correct
MCD.US	McDonald's Corporation	20260324	306.39	311.19	304.78	307.84	2954900	307.84	up	down	incorrect
MCI.US	Barings Corporate Investors	20260324	19.55	19.77	19.31	19.56	13900	19.56	up	down	incorrect
MCK.US	McKesson Corporation	20260324	876.08	887.17	864.78	881.94	697000	881.94	up	down	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20260324	5.79	5.83	5.77	5.8	28800	5.7414	up	down	incorrect
MCO.US	Moody's Corporation	20260324	436.77	436.77	426.49	428.46	1393257	428.46	down	down	correct
MCR.US	MFS Charter Income Trust	20260324	6.03	6.03	5.96	5.99	54700	5.9467	down	down	correct
MCS.US	The Marcus Corporation	20260324	16.3	16.87	16.3	16.81	109800	16.81	up	up	correct
MCW.US	Mister Car Wash Inc.	20260324	6.98	7	6.98	6.98	1236496	6.98
MCY.US	Mercury General Corporation	20260324	87	89.3	86.58	88.6	175800	88.6	up	up	correct
MD.US	MEDNAX Inc	20260324	20.44	20.98	20.44	20.75	826500	20.75	up	up	correct
MDT.US	Medtronic plc	20260324	86.49	87.3	86.16	86.58	6696400	85.8788	up	up	correct
MDU.US	MDU Resources Group Inc	20260324	20	20.595	19.97	20.44	1133308	20.44	up	up	correct
MEC.US	Mayville Engineering Company Inc	20260324	17.1	18.17	16.8892	17.85	134121	17.85	up	up	correct
MED.US	Medifast Inc	20260324	10	10.15	9.55	9.59	195540	9.59	down	down	correct
MEG.US	Montrose Environmental Group Inc	20260324	22.18	22.76	22.08	22.48	270267	22.48	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20260324	14.34	14.49	14.26	14.33	267200	14.2118	down	down	correct
MEI.US	Methode Electronics Inc	20260324	5.5	5.93	5.46	5.86	381800	5.8185	up	up	correct
MER.US	PK	20260324	25.35	25.37	25.24	25.27	25975	25.27	down	down	correct
MET.US	PF	20260324	18.5943	18.81	18.53	18.7	73306	18.7	up	up	correct
MFA.US	PC	20260324	21.95	22.09	21.56	21.76	20711	21.76	down	down	correct
MFC.US	Manulife Financial Corporation	20260324	34.01	34.64	33.97	34.43	1749400	34.43	up	up	correct
MFG.US	Mizuho Financial Group Inc	20260324	7.7	7.89	7.7	7.81	7318300	7.81	up	up	correct
MFM.US	MFS Municipal Income Trust	20260324	5.26	5.3	5.25	5.25	167500	5.2269	down	down	correct
MG.US	Mistras Group Inc	20260324	14.34	14.99	14.25	14.91	146400	14.91	up	down	incorrect
MGA.US	Magna International Inc	20260324	52.94	55.07	52.65	54.78	2116700	54.78	up	down	incorrect
MGF.US	MFS Government Markets Income Trust	20260324	2.93	2.93	2.92	2.93	42200	2.9113
MGM.US	MGM Resorts International	20260324	36.8	37.36	36.58	37.11	6471973	37.11	up	up	correct
MGR.US	Affiliated Managers Group Inc	20260324	20.2	20.44	20.07	20.26	17715	19.8919	up	up	correct
MGRB.US	MGRB	20260324	16.55	16.7	16.501	16.54	7100	16.2465	down	down	correct
MGRD.US	MGRD	20260324	14.82	14.96	14.82	14.94	8200	14.6766	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20260324	31.17	31.66	31.15	31.29	2376700	31.29	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20260324	11.45	11.48	11.33	11.42	600000	11.362	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20260324	6.68	6.72	6.66	6.68	66800	6.6472
MHK.US	Mohawk Industries Inc	20260324	99.89	103.31	99.27	101.96	976075	101.96	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20260324	10.1	10.7	10.1	10.5	5800	10.5	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20260324	11.79	12.52	11.7	12.42	7600	12.42	up	up	correct
MIN.US	MFS Intermediate Income Trust	20260324	2.44	2.48	2.44	2.45	327900	2.4312	up	up	correct
MIR.US	Mirion Technologies Inc	20260324	19.04	19.41	18.901	19.25	2688100	19.25	up	up	correct
MITT.US	PC	20260324	24	24.25	23.85	23.8601	24978	23.8601	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20260324	11.82	11.96	11.77	11.87	27500	11.816	up	up	correct
MKC.US	V	20260324	52.68	53.41	52.1	52.24	10200	51.778	down	down	correct
MKL.US	Markel Corporation	20260324	1880	1916.45	1880	1898.51	54300	1898.51	up	up	correct
MLI.US	Mueller Industries Inc	20260324	109.12	111.535	109.005	111.1	948697	111.1	up	up	correct
MLM.US	Martin Marietta Materials Inc	20260324	570.25	587.8899	570.25	576.18	478299	576.18	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20260324	15.695	15.95	15.59	15.66	13628	15.66	down	down	correct
MLR.US	Miller Industries Inc	20260324	44.1	45.93	44.1	45.26	81141	45.26	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20260324	14.84	15	14.71	14.75	70800	14.6843	down	down	correct
MMI.US	Marcus & Millichap Inc	20260324	25.62	26.125	25.62	25.91	258745	25.91	up	up	correct
MMM.US	3M Company	20260324	145.03	147.8	144.9	146.67	3036500	146.67	up	up	correct
MMS.US	Maximus Inc	20260324	67.64	68.54	65.99	67.13	963200	67.13	down	down	correct
MMT.US	MFS Multimarket Income Trust	20260324	4.46	4.51	4.37	4.5	179100	4.4679	up	down	incorrect
MMU.US	Western Asset Managed Municipals Fund Inc	20260324	10.17	10.21	10.02	10.05	168800	9.997	down	up	incorrect
MNSO.US	MINISO Group Holding Limited	20260324	16.32	16.55	16.281	16.43	351100	16.0446	up	up	correct
MO.US	Altria Group Inc	20260324	64.69	65.49	64.27	64.32	9144027	63.26	down	down	correct
MOD.US	Modine Manufacturing Company	20260324	209.5	233.9899	209.5	228.58	2026277	228.58	up	up	correct
MOG.US	A	20260324	294.39	303.33	289.59	302.26	293731	302.26	up	up	correct
MOGU.US	MOGU Inc	20260324	2.26	2.4	2.24	2.4	12600	2.4	up	up	correct
MOH.US	Molina Healthcare Inc	20260324	136.34	142.17	132.88	141.74	1560136	141.74	up	up	correct
MOS.US	The Mosaic Company	20260324	24.33	25.48	24.18	25.2	12814680	25.2	up	up	correct
MOV.US	Movado Group Inc	20260324	23.58	24.22	23.58	23.81	245763	23.4715	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20260324	10.98	11.02	10.89	10.92	38800	10.8738	down	down	correct
MPC.US	Marathon Petroleum Corporation	20260324	238.79	247.14	238.41	243.91	3513200	243.91	up	up	correct
MPLX.US	MPLX LP	20260324	58.73	59.98	58.63	59.17	1272100	59.17	up	up	correct
MPV.US	Barings Participation Investors	20260324	18.26	18.7	18	18.4	5400	18.4	up	up	correct
MPW.US	Medical Properties Trust Inc	20260324	4.56	4.6383	4.51	4.59	6716581	4.59	up	up	correct
MPX.US	Marine Products Corporation	20260324	7.31	7.54	7.31	7.48	37000	7.48	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20260324	11.13	11.15	10.91	10.94	767438	10.885	down	down	correct
MRK.US	Merck & Co. Inc	20260324	114.7	116.54	114.02	116.37	7411900	116.37	up	down	incorrect
MS.US	PL	20260324	20.3	20.46	20.3	20.35	21974	20.042	up	down	incorrect
MSA.US	MSA Safety Incorporated	20260324	172.28	176.27	170.8	174.98	165500	174.98	up	down	incorrect
MSB.US	Mesabi Trust	20260324	30.42	31.54	30.38	31.27	54000	30.9887	up	up	correct
MSC.US	Studio City International Holdings Limited	20260324	2.351	2.72	2.2	2.4977	14964	2.4977	up	up	correct
MSCI.US	MSCI Inc	20260324	546.62	549.48	535.7	537.65	457400	537.65	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20260324	7.37	7.45	7.32	7.33	70400	7.1857	down	down	correct
MSI.US	Motorola Solutions Inc	20260324	454.64	459.06	451.505	454.75	1130387	454.75	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20260324	87.31	90.74	86.19	90.52	783200	89.6518	up	up	correct
MT.US	ArcelorMittal	20260324	50.95	52.57	50.88	52.36	1781800	52.36	up	up	correct
MTB.US	M&T Bank Corporation	20260324	198.84	205.08	198.58	203.78	1049000	203.78	up	up	correct
MTD.US	Mettler	20260324	1222.44	1272.53	1217.525	1264.46	147805	1264.46	up	up	correct
MTDR.US	Matador Resources Company	20260324	59.46	61.48	59.3	60.92	1625400	60.92	up	up	correct
MTG.US	MGIC Investment Corporation	20260324	25.68	26.16	25.68	25.88	1589900	25.88	up	up	correct
MTH.US	Meritage Homes Corporation	20260324	60.38	61.61	60.12	60.95	1127488	60.95	up	up	correct
MTN.US	Vail Resorts Inc	20260324	129	130.205	127.66	130.01	1092922	127.8245	up	up	correct
MTR.US	Mesa Royalty Trust	20260324	5.27	5.34	5.24	5.27	4700	5.2204
MTRN.US	Materion Corporation	20260324	135.33	143.04	135.33	141.45	373369	141.45	up	up	correct
MTW.US	The Manitowoc Company Inc	20260324	11.54	12.28	11.54	12.06	340100	12.06	up	up	correct
MTX.US	Minerals Technologies Inc	20260324	65.25	68.36	65.25	67.84	248500	67.84	up	up	correct
MTZ.US	MasTec Inc	20260324	309.21	324.35	306.09	322.65	1077932	322.65	up	down	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20260324	10.5	10.51	10.43	10.45	140700	10.3954	down	up	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20260324	10.6	10.6	10.4	10.47	441300	10.4175	down	up	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20260324	16.51	16.84	16.51	16.72	3538600	16.4928	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20260324	11.93	11.94	11.81	11.83	122000	11.777	down	down	correct
MUR.US	Murphy Oil Corporation	20260324	38.08	39.02	38.08	38.62	3574300	38.62	up	up	correct
MUSA.US	Murphy USA Inc	20260324	458.44	471.655	455.375	468.11	272738	468.11	up	up	correct
MUX.US	McEwen Mining Inc	20260324	18.69	19.08	18.37	18.94	975265	18.94	up	up	correct
MVO.US	MV Oil Trust	20260324	2.17	2.41	2.1	2.17	312100	2.0558
MWA.US	Mueller Water Products Inc	20260324	27.73	28.35	27.57	28.19	1534000	28.19	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20260324	2.69	2.93	2.69	2.85	349400	2.85	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20260324	12.37	12.53	12.37	12.51	4700	12.51	up	up	correct
MXF.US	The Mexico Fund Inc	20260324	19.75	20.23	19.68	20.2	15200	19.8743	up	up	correct
MXL.US	MaxLinear Inc	20260324	16.89	17.9	16.89	17.64	656108	17.64	up	up	correct
MYE.US	Myers Industries Inc	20260324	20.65	21.31	20.63	21.2	235200	21.2	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20260324	10.6	10.63	10.54	10.56	514600	10.5068	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20260324	9.85	9.85	9.7	9.7	238200	9.6502	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20260324	11.68	11.69	11.57	11.57	955400	11.4973	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20260324	11.67	11.67	11.33	11.33	2548100	11.2626	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20260324	11.12	11.16	11.04	11.07	108100	11.0006	down	down	correct
NAT.US	Nordic American Tankers Limited	20260324	5.54	5.84	5.52	5.79	6392500	5.79	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20260324	12.46	12.46	11.95	12.15	94000	12.0877	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20260324	15.54	15.61	15.46	15.46	67300	15.3662	down	down	correct
NBHC.US	National Bank Holdings Corporation	20260324	37.52	38.71	37.52	38.44	572400	38.44	up	up	correct
NBR.US	Nabors Industries Ltd	20260324	85.13	87.2888	84.0001	85.99	269955	85.99	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20260324	12.93	13.12	12.85	13.01	237700	12.9001	up	up	correct
NC.US	NACCO Industries Inc	20260324	51.91	53.08	51.03	52.58	17500	52.58	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20260324	8.94	9.04	8.85	8.92	61300	8.8918	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20260324	19.67	20.14	19.45	19.66	12875600	19.66	down	down	correct
NCV.US	PA	20260324	20.62	20.69	20.41	20.62	6080	20.62
NCZ.US	PA	20260324	20.08	20.15	20.08	20.11	4256	20.11	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20260324	10.21	10.22	10.02	10.02	183100	9.9599	down	down	correct
NE.US	Noble Corporation	20260324	48.2	50.78	47.895	49.78	2099838	49.78	up	up	correct
NEA.US	Nuveen AMT	20260324	11.19	11.23	11.03	11.06	2138300	10.995	down	down	correct
NEM.US	Newmont Corporation	20260324	97.28	99.44	95.42	99.02	14461870	99.02	up	up	correct
NET.US	Cloudflare Inc	20260324	220.17	221.4899	212.94	213.15	3290514	213.15	down	down	correct
NEU.US	NewMarket Corporation	20260324	614.14	631.31	609.7	620.67	155900	620.67	up	down	incorrect
NEXA.US	Nexa Resources S.A	20260324	9.44	9.67	9.215	9.62	435445	9.62	up	down	incorrect
NFG.US	National Fuel Gas Company	20260324	93.18	95.29	92.15	94.78	913700	94.2462	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20260324	12.43	12.55	12.37	12.43	138000	12.43
NGG.US	National Grid plc	20260324	81.72	82.97	81.67	82.33	1324700	82.33	up	up	correct
NGL.US	PC	20260324	25.4	25.74	25.335	25.74	5909	25.0402	up	up	correct
NGS.US	Natural Gas Services Group Inc	20260324	39.57	40.59	39.16	39.66	104100	39.66	up	down	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20260324	25.18	25.87	24.84	24.88	127000	24.88	down	up	incorrect
NGVT.US	Ingevity Corporation	20260324	66.09	69.88	66.09	69.5	232000	69.5	up	down	incorrect
NHI.US	National Health Investors Inc	20260324	81.85	83.7	81.53	82.56	542200	81.6383	up	down	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20260324	23.35	23.52	23.23	23.35	68400	23.35
NIM.US	Nuveen Select Maturities Municipal Fund	20260324	9.65	9.65	9.34	9.4	14700	9.3712	down	down	correct
NINE.US	Nine Energy Service Inc	20260324	0.012	0.012	0.012	0.012	0	0.012
NIO.US	NIO Inc	20260324	5.73	5.91	5.71	5.73	24420000	5.73
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20260324	11.04	11.09	10.408	10.57	1872300	10.57	down	down	correct
NJR.US	New Jersey Resources Corporation	20260324	53.73	54.79	53.57	54.21	464091	54.21	up	up	correct
NKE.US	NIKE Inc	20260324	52.36	54.08	52.27	53.49	12073800	53.49	up	up	correct
NKX.US	Nuveen California AMT	20260324	12.34	12.37	12.12	12.12	219700	12.0446	down	down	correct
NL.US	NL Industries Inc	20260324	5.74	5.91	5.63	5.77	46900	5.77	up	up	correct
NLY.US	PI	20260324	25.05	25.05	24.98	24.98	103129	24.98	down	down	correct
NMAI.US	Nuveen Multi	20260324	12.28	12.46	12.25	12.44	124400	12.3348	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20260324	10.46	10.47	10.41	10.41	137400	10.3431	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20260324	2.12	2.17	2.1	2.14	439900	2.14	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20260324	9.93	9.99	9.81	9.87	22100	9.835	down	down	correct
NMM.US	Navios Maritime Partners L.P	20260324	65.88	68.82	65.88	68.28	173300	68.28	up	down	incorrect
NMR.US	Nomura Holdings Inc	20260324	7.72	7.89	7.72	7.86	2504200	7.86	up	down	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20260324	11.96	12.08	11.86	11.97	16100	11.9042	up	down	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20260324	12.03	12.03	11.9	11.92	43800	11.8602	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20260324	10.22	10.23	10.13	10.18	487300	10.1155	down	down	correct
NNI.US	Nelnet Inc	20260324	127.54	130.01	126.8	129.6	260766	129.6	up	up	correct
NNN.US	National Retail Properties Inc	20260324	42.49	42.8	42.28	42.36	1214800	41.776	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20260324	8.46	8.49	8.38	8.39	43500	8.3608	down	up	incorrect
NOA.US	North American Construction Group Ltd	20260324	14.15	14.67	14.15	14.48	162200	14.3917	up	down	incorrect
NOAH.US	Noah Holdings Limited	20260324	11.37	11.57	11.37	11.45	438300	11.45	up	down	incorrect
NOC.US	Northrop Grumman Corporation	20260324	670	689.29	668.2	682.16	730600	682.16	up	down	incorrect
NOK.US	Nokia Corporation	20260324	8.06	8.28	8.04	8.25	52853848	8.2235	up	down	incorrect
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20260324	10.81	10.9	10.61	10.62	2400	10.5615	down	down	correct
NOMD.US	Nomad Foods Limited	20260324	9.77	9.89	9.69	9.7	1551500	9.7	down	down	correct
NOV.US	NOV Inc	20260324	19.22	19.66	19.17	19.51	4758000	19.51	up	up	correct
NOW.US	ServiceNow Inc	20260324	109.14	109.25	104.32	104.65	17835240	104.65	down	down	correct
NP.US	Neenah Inc	20260324	21.84	22.41	21.65	22.21	201200	22.21	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20260324	9.95	10.014	9.88	9.94	115700	9.8468	down	down	correct
NPK.US	National Presto Industries Inc	20260324	132.77	134.55	131.95	133.04	58994	133.04	up	up	correct
NPO.US	EnPro Industries Inc	20260324	250.89	262.39	250.59	257.18	130484	257.18	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20260324	11.33	11.36	11.25	11.26	17100	11.197	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20260324	11.78	11.79	11.65	11.68	146600	11.6048	down	down	correct
NREF.US	PA	20260324	23.61	23.6999	23.2	23.2	1878	22.6731	down	down	correct
NRG.US	NRG Energy Inc	20260324	150.95	155.06	150.42	151.13	1776700	150.6686	up	up	correct
NRK.US	Nuveen New York AMT	20260324	10.11	10.13	10.03	10.07	354200	10.0038	down	down	correct
NRP.US	Natural Resource Partners L.P	20260324	122	127.98	121.51	125.4	41500	125.4	up	up	correct
NRT.US	North European Oil Royalty Trust	20260324	9.07	9.58	9.06	9.4	74400	9.4	up	down	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20260324	23.05	23.27	23.03	23.06	10400	22.7304	up	down	incorrect
NSA.US	PA	20260324	22.2	22.5385	22.1	22.45	15819	22.45	up	down	incorrect
NSC.US	Norfolk Southern Corporation	20260324	282.71	287.96	282.05	283.64	876907	283.64	up	down	incorrect
NSP.US	Insperity Inc	20260324	25.67	26.83	25.22	26.54	1187400	26.54	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20260324	51.24	52.16	51.2	51.55	206903	51.55	up	up	correct
NTR.US	Nutrien Ltd	20260324	73.58	77.25	73.44	76.82	3697100	76.2681	up	up	correct
NTST.US	NETSTREIT Corp	20260324	19.09	19.26	18.93	19.01	857533	19.01	down	down	correct
NTZ.US	Natuzzi S.p.A	20260324	2.93	3.2	2.77	3.2	10800	3.2	up	up	correct
NUE.US	Nucor Corporation	20260324	160.17	163.12	160.09	162.74	1874800	162.1868	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20260324	7.1	7.39	7.06	7.16	498500	7.16	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20260324	9.02	9.02	8.98	9.01	637800	8.9777	down	down	correct
NUVB.US	WS	20260324	4.23	4.35	4.18	4.28	2877573	4.28	up	up	correct
NUW.US	Nuveen AMT	20260324	14.21	14.33	14.13	14.13	71700	14.0823	down	down	correct
NVG.US	Nuveen AMT	20260324	12.25	12.3	12.12	12.12	939600	12.0451	down	down	correct
NVGS.US	Navigator Holdings Ltd	20260324	18.8	19.59	18.64	19.57	685600	19.57	up	up	correct
NVR.US	NVR Inc	20260324	6480	6542.1499	6453.7402	6499.9302	26100	6499.9302	up	up	correct
NVS.US	Novartis AG	20260324	146.56	148.98	146.22	148.61	1198200	148.61	up	up	correct
NVST.US	Envista Holdings Corporation	20260324	25.43	26.31	25.43	26.03	1614300	26.03	up	up	correct
NVT.US	nVent Electric plc	20260324	119.79	126.84	119	125.61	2465400	125.4252	up	up	correct
NWG.US	NatWest Group plc	20260324	14.08	14.505	14.07	14.4	7763558	14.4	up	up	correct
NWN.US	Northwest Natural Holding Company	20260324	51.01	52.93	51.01	52.25	246700	51.7651	up	up	correct
NX.US	Quanex Building Products Corporation	20260324	17.39	17.95	16.92	17.71	403300	17.71	up	up	correct
NXDT.US	P	20260324	13.39	13.39	13.21	13.21	542	13.21	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20260324	12.14	12.15	11.99	12.06	199760	11.984	down	down	correct
NXP.US	Nuveen Select Tax	20260324	14.27	14.27	14.17	14.26	173600	14.2062	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20260324	24.91	25.465	24.83	25.09	193000	25.09	up	down	incorrect
NYC.US	New York City REIT Inc	20260324	8.97	8.97	8.2501	8.52	1225	8.52	down	up	incorrect
NYT.US	The New York Times Company	20260324	83.03	84.64	83	84.16	2707800	83.9288	up	down	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20260324	12.17	12.18	12.04	12.09	868300	12.0134	down	down	correct
O.US	Realty Income Corporation	20260324	60.65	61.09	60.36	60.46	5404400	59.9343	down	down	correct
OAK.US	PB	20260324	20.98	21.2463	20.88	20.98	6846	20.98
OC.US	Owens Corning	20260324	104.89	109.17	104.36	106.91	1176200	106.91	up	up	correct
ODC.US	Oil	20260324	61.5	63	61.5	62.53	54765	62.53	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20260324	5.16	5.63	5.16	5.5	710400	5.5	up	up	correct
OFG.US	OFG Bancorp	20260324	39.37	40.34	39.25	39.9	342400	39.5496	up	up	correct
OGE.US	OGE Energy Corp	20260324	46.45	47.69	46.29	47.02	1819900	46.6089	up	up	correct
OGN.US	Organon & Co	20260324	6	6.23	5.94	6.11	3942700	6.11	up	up	correct
OGS.US	ONE Gas Inc	20260324	84.88	86.31	84.79	85.57	442865	85.57	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20260324	44.78	45.42	44.61	44.73	1745100	44.73	down	down	correct
OI.US	O	20260324	10.25	10.78	10.25	10.61	2125100	10.61	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20260324	5.96	5.97	5.9	5.91	49700	5.8822	down	down	correct
OII.US	Oceaneering International Inc	20260324	35.92	37.49	35.92	37.2	1093600	37.2	up	up	correct
OIS.US	Oil States International Inc	20260324	12	12.28	11.88	11.89	1390200	11.89	down	down	correct
OKE.US	ONEOK Inc	20260324	90.44	92.02	90.29	90.94	4071300	90.94	up	up	correct
OLN.US	Olin Corporation	20260324	25.17	27.79	25.17	27.59	2592700	27.59	up	down	incorrect
OLP.US	One Liberty Properties Inc	20260324	22.52	22.72	22.29	22.31	79400	21.857	down	up	incorrect
OMC.US	Omnicom Group Inc	20260324	74.92	76.07	74.45	75.39	3616500	75.39	up	up	correct
OMF.US	OneMain Holdings Inc	20260324	52.21	53.675	52.0001	53.26	1251964	53.26	up	up	correct
ONON.US	On Holding AG	20260324	39.44	40.11	39.16	39.59	4387147	39.59	up	up	correct
ONTF.US	ON24 Inc	20260324	8.1	8.11	8.085	8.1	531282	8.1
ONTO.US	Onto Innovation Inc	20260324	206.66	223.2	205.23	219.46	732000	219.46	up	up	correct
OOMA.US	Ooma Inc	20260324	13.86	14.24	13.76	14.16	242200	14.16	up	up	correct
OPFI.US	WS	20260324	8.01	8.15	7.91	7.96	417065	7.96	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20260324	85.84	87.265	85.06	86.35	37850	86.35	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20260324	33.63	34.79	33.256	34.63	1900200	34.576	up	up	correct
ORA.US	Ormat Technologies Inc	20260324	107.79	111.43	107.5	109.84	795300	109.84	up	up	correct
ORC.US	Orchid Island Capital Inc	20260324	6.84	7.03	6.81	6.95	7381300	6.7322	up	up	correct
ORCL.US	Oracle Corporation	20260324	153	153.9	146.85	147.09	26122100	146.5781	down	down	correct
ORI.US	Old Republic International Corporation	20260324	38.12	39.31	38.12	39.2	1566800	39.2	up	up	correct
ORN.US	Orion Group Holdings Inc	20260324	10.83	11.47	10.81	11.37	374000	11.37	up	up	correct
OSCR.US	Oscar Health Inc	20260324	12.1	12.46	11.96	12.03	6797179	12.03	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20260324	4.87	4.92	4.77	4.84	505700	4.84	down	down	correct
OSK.US	Oshkosh Corporation	20260324	142.98	148.7775	142.66	146.65	466697	146.65	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20260324	27.09	27.68	27.045	27.44	976012	27.44	up	up	correct
OVV.US	Ovintiv Inc	20260324	57.83	59.44	57.65	58.97	4013600	58.97	up	up	correct
OXM.US	Oxford Industries Inc	20260324	34.16	34.73	33.65	33.81	308500	33.2851	down	down	correct
OXY.US	Occidental Petroleum Corporation	20260324	60.78	62.109	60.6	61.25	14732620	61.25	up	down	incorrect
OZ.US	Belpointe PREP LLC Unit	20260324	51.65	52.605	51.65	52.55	13893	52.55	up	down	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20260324	231.25	240.7	231.25	240.16	84733	240.16	up	down	incorrect
PACK.US	Ranpak Holdings Corp	20260324	3.41	3.64	3.41	3.58	385529	3.58	up	down	incorrect
PAG.US	Penske Automotive Group Inc	20260324	144.61	147.8	144.55	146.17	262000	146.17	up	down	incorrect
PAGS.US	PagSeguro Digital Ltd	20260324	9.88	10.115	9.74	9.96	2410900	9.7265	up	down	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20260324	12.04	12.15	11.89	12.09	9500	12.0376	up	up	correct
PAM.US	Pampa Energía S.A	20260324	83.3	85.42	82.53	84.89	164600	84.89	up	up	correct
PAR.US	PAR Technology Corporation	20260324	13.74	14.2	13.26	13.72	1792300	13.72	down	down	correct
PARR.US	Par Pacific Holdings Inc	20260324	58.3	62.64	58.3	61.7	1564200	61.7	up	up	correct
PATH.US	UiPath Inc	20260324	11.99	11.99	10.91	11.07	30510480	11.07	down	down	correct
PAY.US	Paymentus Holdings Inc	20260324	24.78	25.535	24.44	25.08	476200	25.08	up	up	correct
PAYC.US	Paycom Software Inc	20260324	125.06	125.09	118.14	118.96	1241200	118.96	down	down	correct
PB.US	Prosperity Bancshares Inc	20260324	65.21	67.47	65.07	66.41	1192358	66.41	up	up	correct
PBA.US	Pembina Pipeline Corporation	20260324	45.13	45.85	45.01	45.12	1473100	45.12	down	down	correct
PBF.US	PBF Energy Inc	20260324	47.9	50.64	47.79	50.09	4952400	50.09	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20260324	62.48	63.18	61.24	62	517285	62	down	down	correct
PBI.US	Pitney Bowes Inc	20260324	10.48	10.785	10.47	10.66	2452602	10.66	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20260324	19.42	20	19.36	19.75	29999200	19.6349	up	up	correct
PBT.US	Permian Basin Royalty Trust	20260324	21.15	22.64	21.15	22.54	370900	22.4903	up	up	correct
PCF.US	High Income Securities Fund	20260324	5.47	5.5	5.46	5.46	26200	5.4041	down	down	correct
PCG.US	PG&E Corporation	20260324	17.27	17.6	17.19	17.34	21583500	17.2904	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20260324	49.925	49.925	49.925	49.925	100	49.5085
PCM.US	PCM Fund Inc	20260324	5.55	5.7	5.55	5.61	104000	5.5476	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20260324	11.77	11.82	11.62	11.69	503900	11.5806	down	down	correct
PCOR.US	Procore Technologies Inc	20260324	58.02	58.12	55.41	56.87	1471577	56.87	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20260324	8.59	8.61	8.54	8.55	140000	8.5149	down	down	correct
PD.US	PagerDuty Inc	20260324	7	7.005	6.47	6.49	3691741	6.49	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20260324	16.88	16.94	16.73	16.76	2976400	16.5486	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20260324	6.61	6.73	6.58	6.61	790900	6.61
PDO.US	Pimco Dynamic Income Opportunities Fund	20260324	12.63	12.719	12.5	12.63	730500	12.5091
PDS.US	Precision Drilling Corporation	20260324	101.07	103.43	100.72	101.89	95300	101.89	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20260324	12.94	13.01	12.89	12.97	65800	12.8897	up	up	correct
PEB.US	PG	20260324	20.25	20.25	20	20	7287	19.6002	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20260324	79.21	80.9	79.15	80.19	4807300	80.19	up	up	correct
PEN.US	Penumbra Inc	20260324	335.51	335.865	334.17	334.17	520393	334.17	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20260324	26.83	27.7	26.76	27.37	158600	26.8377	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20260324	11.01	11.21	11.01	11.14	12900	11.0758	up	down	incorrect
PFE.US	Pfizer Inc	20260324	26.6	27.13	26.44	26.96	35605300	26.96	up	down	incorrect
PFGC.US	Performance Food Group Company	20260324	82.74	84.61	82.16	83.8	1178500	83.8	up	down	incorrect
PFH.US	CABCO Trust for JC Penney Debentures	20260324	16.98	17.053	16.93	17	14000	17	up	down	incorrect
PFL.US	PIMCO Income Strategy Fund	20260324	7.71	7.8	7.67	7.74	218500	7.6621	up	down	incorrect
PFN.US	PIMCO Income Strategy Fund II	20260324	6.71	6.77	6.63	6.74	572600	6.6713	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20260324	8.97	9.01	8.92	8.99	50800	8.9374	up	up	correct
PFS.US	Provident Financial Services Inc	20260324	20.45	21.02	20.38	20.84	906286	20.84	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20260324	84.07	85	83.31	84.3	689000	84.3	up	up	correct
PG.US	The Procter & Gamble Company	20260324	143.33	145.23	142.23	143.16	8567600	142.0901	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20260324	8.11	8.38	8.11	8.27	41400	8.206	up	up	correct
PGR.US	The Progressive Corporation	20260324	205.24	208.1	204.51	206.21	3521502	206.1034	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20260324	9.72	9.72	9.52	9.54	84000	9.4435	down	down	correct
PH.US	Parker	20260324	889.54	929.79	883.84	924.58	1130700	924.58	up	up	correct
PHG.US	Koninklijke Philips N.V	20260324	26.64	26.98	26.61	26.73	1415400	26.73	up	up	correct
PHI.US	PLDT Inc	20260324	21.56	21.92	21.53	21.73	155700	20.932	up	up	correct
PHK.US	PIMCO High Income Fund	20260324	4.53	4.55	4.43	4.54	731900	4.4931	up	down	incorrect
PHM.US	PulteGroup Inc	20260324	117.04	119.48	116.64	118.09	1424800	118.09	up	down	incorrect
PHR.US	Phreesia Inc	20260324	11.48	11.625	11.12	11.28	1929698	11.28	down	up	incorrect
PII.US	Polaris Inc	20260324	54.72	57.46	54.72	56.67	948200	56.67	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20260324	3.17	3.17	3.14	3.16	41900	3.1387	down	up	incorrect
PINE.US	Alpine Income Property Trust Inc	20260324	18.4	18.69	18.25	18.45	158379	18.45	up	down	incorrect
PINS.US	Pinterest Inc	20260324	18.84	18.85	18.16	18.39	22582660	18.39	down	up	incorrect
PIPR.US	Piper Sandler Companies	20260324	74.94	77.43	73.64	73.81	881111	73.81	down	up	incorrect
PJT.US	PJT Partners Inc	20260324	131.85	133.7299	131.27	133.06	256772	133.06	up	down	incorrect
PK.US	Park Hotels & Resorts Inc	20260324	10.35	10.7	10.32	10.41	3070468	10.1638	up	down	incorrect
PKE.US	Park Aerospace Corp	20260324	27.1	28.25	26.7127	28.25	197613	28.1251	up	up	correct
PKG.US	Packaging Corporation of America	20260324	207.12	215.28	207.055	213.5	765821	213.5	up	up	correct
PKX.US	POSCO	20260324	57	58.06	56.55	57.71	205600	57.71	up	up	correct
PLD.US	Prologis Inc	20260324	128.78	131.64	128.395	130.35	3196383	130.35	up	up	correct
PLNT.US	Planet Fitness Inc	20260324	74.47	76.17	73.245	75.21	1850857	75.21	up	up	correct
PLOW.US	Douglas Dynamics Inc	20260324	40.99	43.05	40.99	42.68	283400	42.68	up	up	correct
PLTR.US	Palantir Technologies Inc	20260324	160.07	162.4	151.64	154.78	56155700	154.78	down	down	correct
PM.US	Philip Morris International Inc	20260324	162.98	167.5	161.82	163.87	4876600	163.87	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20260324	7.48	7.48	7.43	7.43	340100	7.3908	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20260324	6.08	6.08	6.05	6.05	107800	6.0237	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20260324	10.24	10.3	10.14	10.17	73900	10.1322	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20260324	11.25	11.41	11.2	11.31	894500	10.933	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20260324	201.38	208.6	201.38	206.35	2443700	204.7769	up	down	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20260324	6.8	6.81	6.74	6.74	26200	6.711	down	down	correct
PNR.US	Pentair plc	20260324	87.23	89.08	86.84	87.58	1435300	87.3135	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20260324	97.11	99.21	96.75	97.92	929804	97.92	up	up	correct
POR.US	Portland General Electric Company	20260324	50.71	51.99	50.46	51.49	892400	51.49	up	up	correct
POST.US	Post Holdings Inc	20260324	97.12	97.53	96.01	96.02	721200	96.02	down	down	correct
PPG.US	PPG Industries Inc	20260324	100.42	104.24	99.65	103.42	2540200	103.42	up	up	correct
PPL.US	PPL Corporation	20260324	36.73	37.47	36.69	37.06	7888669	37.06	up	up	correct
PPT.US	Putnam Premier Income Trust	20260324	3.51	3.51	3.48	3.48	144000	3.4544	down	down	correct
PRA.US	ProAssurance Corporation	20260324	24.63	24.81	24.62	24.7	1243100	24.7	up	up	correct
PRG.US	PROG Holdings Inc	20260324	28.14	28.845	28.095	28.72	556092	28.72	up	up	correct
PRGO.US	Perrigo Company plc	20260324	9.4	9.81	9.31	9.64	3767800	9.64	up	up	correct
PRI.US	Primerica Inc	20260324	248.42	252.69	247.01	250.91	136200	250.91	up	up	correct
PRLB.US	Proto Labs Inc	20260324	57.27	60.26	57.13	59.61	159847	59.61	up	up	correct
PRS.US	Prudential Financial Inc	20260324	23.25	23.3	23.13	23.1801	21732	22.8302	down	down	correct
PRT.US	PermRock Royalty Trust	20260324	3.3	3.46	3.3	3.36	36200	3.3564	up	up	correct
PRU.US	Prudential Financial Inc	20260324	93.36	95.5	93.13	94.8	1692621	94.8	up	up	correct
PSA.US	Public Storage	20260324	268.86	270.755	265.93	267.94	1229107	267.94	down	down	correct
PSEC.US	PA	20260324	16.34	16.65	16.34	16.49	5569	16.192	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20260324	19.43	19.53	19.344	19.36	16488	19.2365	down	down	correct
PSN.US	Parsons Corporation	20260324	50.23	51.265	49.89	50.43	1927759	50.43	up	up	correct
PSO.US	Pearson plc	20260324	12.75	12.81	12.67	12.74	1467800	12.74	down	down	correct
PSTG.US	Pure Storage Inc	20260324	64.04	65.35	63.31	65.15	1375468	65.15	up	up	correct
PSTL.US	Postal Realty Trust Inc	20260324	18.4	18.61	18.0501	18.44	190463	18.44	up	up	correct
PSX.US	Phillips 66	20260324	178.78	185.37	178.26	184.12	4235500	184.12	up	up	correct
PTA.US	Cohen & Steers Tax	20260324	18.57	18.77	18.45	18.49	197800	18.3606	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20260324	11.9	11.97	11.78	11.85	1576800	11.7346	down	down	correct
PUK.US	Prudential plc	20260324	28.67	29.04	28.63	28.88	683100	28.5025	up	up	correct
PUMP.US	ProPetro Holding Corp	20260324	14.47	15.08	14.4	14.85	1846500	14.85	up	up	correct
PVH.US	PVH Corp	20260324	65.32	66.73	65.32	65.82	1041900	65.82	up	up	correct
PVL.US	Permianville Royalty Trust	20260324	1.83	1.9	1.82	1.84	165600	1.8207	up	up	correct
PWR.US	Quanta Services Inc	20260324	563.77	581.94	559.02	578.44	1450600	578.3264	up	up	correct
PYT.US	PPLUS Trust Series GSC	20260324	23.01	23.4	22.99	23.4	10000	23.4	up	down	incorrect
QGEN.US	QIAGEN N.V	20260324	39.43	40.04	39.24	39.78	1863300	39.78	up	up	correct
QSR.US	Restaurant Brands International Inc	20260324	74.83	75.665	73.8	73.85	2871700	73.85	down	down	correct
QTWO.US	Q2 Holdings Inc	20260324	48.01	48.465	46.44	46.68	639527	46.68	down	down	correct
QVCC.US	QVCC	20260324	10.4	10.41	10.2	10.41	44400	10.41	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20260324	10.4	10.4	10	10.39	23100	10.39	down	down	correct
R.US	Ryder System Inc	20260324	196.64	207.485	196.64	204.83	320642	204.83	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20260324	12.71	12.78	12.675	12.74	126300	12.6251	up	up	correct
RACE.US	Ferrari N.V	20260324	323.01	327.9	320.92	322.02	515000	318.3472	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20260324	27.13	27.41	25.8	25.83	694100	25.83	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20260324	95.59	96.84	95.23	96.44	714900	96.44	up	up	correct
RBC.US	Regal Beloit Corporation	20260324	531.88	555.1	531.88	552.23	178600	552.23	up	up	correct
RBLX.US	Roblox Corporation	20260324	56.85	57.005	54.33	55	7471750	55	down	down	correct
RC.US	Ready Capital Corporation	20260324	1.55	1.6	1.53	1.53	2382000	1.5204	down	up	incorrect
RCB.US	Ready Capital Corporation	20260324	25.1	25.2	25.1	25.19	38000	24.804	up	down	incorrect
RCI.US	Rogers Communications Inc	20260324	38.87	39.25	38.72	38.75	1599400	38.75	down	up	incorrect
RCL.US	Royal Caribbean Group	20260324	273.4	277	269.6	273.39	1954900	273.39	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20260324	5.36	5.45	5.35	5.38	85840	5.339	up	up	correct
RCUS.US	Arcus Biosciences Inc	20260324	20.75	20.98	20.15	20.25	1454726	20.25	down	down	correct
RDN.US	Radian Group Inc	20260324	32.63	33.18	32.52	32.86	1388700	32.86	up	up	correct
RDW.US	Redwire Corp	20260324	9.35	9.79	9	9.05	20970400	9.05	down	up	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20260324	13.56	13.67	13.4	13.45	2450200	13.45	down	up	incorrect
RELX.US	RELX PLC	20260324	33.18	33.26	32.41	32.46	4813300	32.46	down	up	incorrect
RERE.US	AiHuiShou International Co. Ltd.	20260324	4.97	5.08	4.87	5.05	721900	4.937	up	up	correct
RES.US	RPC Inc	20260324	6.95	7.2	6.9	7.13	2379800	7.13	up	up	correct
REX.US	REX American Resources Corporation	20260324	39.05	41.15	38.91	40.76	228093	40.76	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20260324	34.34	34.73	33.98	34	2292100	33.5466	down	down	correct
REZI.US	Resideo Technologies Inc	20260324	34.33	35.57	34.28	35.21	745500	35.21	up	up	correct
RF.US	Regions Financial Corporation	20260324	25.05	25.97	24.97	25.64	19034800	25.64	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20260324	10.87	10.93	10.8	10.88	72300	10.8041	up	up	correct
RFL.US	Rafael Holdings Inc	20260324	1.24	1.3	1.24	1.24	34700	1.24
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20260324	14.07	14.07	13.79	13.795	33300	13.7108	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20260324	12.58	12.62	12.52	12.53	63300	12.4532	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20260324	199.69	204.25	199.1	203.4	268900	203.4	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20260324	39.6	40.765	39.325	40.74	178258	40.74	up	up	correct
RGS.US	Regis Corporation	20260324	23.96	24.61	23.74	24.21	2700	24.21	up	up	correct
RGT.US	Royce Global Value Trust Inc	20260324	13.24	13.36	13.24	13.36	1100	13.36	up	up	correct
RH.US	RH	20260324	128.41	131.8	127	128.78	1213200	128.78	up	up	correct
RHI.US	Robert Half International Inc	20260324	24.51	25.04	24.2	24.55	2821000	24.55	up	down	incorrect
RHP.US	Ryman Hospitality Properties Inc	20260324	90.9	92.29	89.79	90.07	448300	88.8845	down	up	incorrect
RIG.US	Transocean Ltd	20260324	6.5	6.72	6.46	6.63	35576700	6.63	up	down	incorrect
RIO.US	Rio Tinto Group	20260324	84.78	86.93	84.54	86.77	2754600	86.77	up	down	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20260324	11.19	11.19	11.07	11.09	25200	10.964	down	down	correct
RJF.US	Raymond James Financial Inc	20260324	144.2	146.63	143.86	145.37	1163800	144.8278	up	up	correct
RKT.US	Rocket Companies Inc	20260324	14.115	14.295	13.67	14.17	21322391	14.17	up	up	correct
RL.US	Ralph Lauren Corporation	20260324	340.15	346.16	337.74	343.5	748500	342.56	up	up	correct
RLI.US	RLI Corp	20260324	57.85	58.44	57.68	57.98	435200	57.98	up	down	incorrect
RLJ.US	RLJ Lodging Trust	20260324	7.66	7.76	7.61	7.62	1650300	7.468	down	up	incorrect
RLX.US	RLX Technology Inc	20260324	2.12	2.18	2.07	2.16	2756113	2.16	up	down	incorrect
RM.US	Regional Management Corp	20260324	32.18	32.985	31.87	32.44	65860	32.44	up	down	incorrect
RMD.US	ResMed Inc	20260324	226.83	231.45	224.92	228.19	1000715	228.19	up	down	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20260324	15.45	15.45	15.03	15.03	3000	14.9443	down	up	incorrect
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20260324	13.85	13.91	13.59	13.63	76000	13.55	down	down	correct
RMT.US	Royce Micro	20260324	11.26	11.51	11.23	11.49	90100	11.49	up	up	correct
RNG.US	RingCentral Inc	20260324	38	38.065	36.64	36.71	1792954	36.71	down	down	correct
RNGR.US	Ranger Energy Services Inc	20260324	17.3	17.9	17.24	17.44	279900	17.44	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20260324	19.69	19.84	19.53	19.53	95500	19.4023	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20260324	292.92	298.38	292.92	294.17	306700	294.17	up	up	correct
ROG.US	Rogers Corporation	20260324	101.57	105.22	101.57	104.49	176300	104.49	up	up	correct
ROK.US	Rockwell Automation Inc	20260324	356.29	363.84	352	361.22	816280	361.22	up	up	correct
ROL.US	Rollins Inc	20260324	53	53.96	52.69	53.29	2704400	53.29	up	up	correct
ROP.US	Roper Technologies Inc	20260324	350.59	351.33	343.36	345.93	1416500	345.056	down	down	correct
RPM.US	RPM International Inc	20260324	94.96	97.38	94.52	96.29	882600	95.798	up	up	correct
RPT.US	RPT Realty	20260324	13.5	13.91	13.32	13.32	16700	13.32	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20260324	11.91	12.06	11.86	11.89	291700	11.8067	down	down	correct
RRC.US	Range Resources Corporation	20260324	44.96	46.18	44.92	45.94	3303159	45.94	up	up	correct
RRX.US	Regal Beloit Corporation	20260324	181.33	192.16	179.23	189.49	897400	189.1178	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20260324	289.56	302.4386	289.56	300.22	306597	300.22	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20260324	14.45	14.54	14.45	14.54	3200	14.4044	up	up	correct
RSG.US	Republic Services Inc	20260324	215.93	218.74	215.12	215.27	1629800	214.6602	down	down	correct
RSI.US	Rush Street Interactive Inc	20260324	21.51	22.18	21.09	22.16	2560400	22.16	up	up	correct
RSKD.US	Riskified Ltd.	20260324	4.14	4.14	4	4.03	572400	4.03	down	down	correct
RTX.US	Raytheon Technologies Corporation	20260324	192.22	195.14	191.18	194	5135964	194	up	up	correct
RVI.US	Retail Value Inc	20260324	25	25.26	24.75	25.1	409100	25.1	up	up	correct
RVLV.US	Revolve Group Inc	20260324	21.71	22.105	21.28	21.98	640121	21.98	up	up	correct
RVT.US	Royce Value Trust Inc	20260324	16.29	16.72	16.26	16.62	165300	16.62	up	up	correct
RWT.US	Redwood Trust Inc	20260324	5.24	5.38	5.19	5.29	2125500	5.29	up	up	correct
RY.US	Royal Bank of Canada	20260324	160.6	162.6	159.95	162.11	1332200	161.0137	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20260324	10.61	11.07	10.61	10.96	842100	10.96	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20260324	34.43	34.77	33.49	33.52	1881700	33.52	down	down	correct
RYI.US	Ryerson Holding Corporation	20260324	20.44	21.53	20.43	21.23	393580	21.23	up	up	correct
RYN.US	Rayonier Inc	20260324	19.96	20.54	19.95	20.25	2052100	20.25	up	up	correct
S.US	SentinelOne Inc.	20260324	14.19	14.2	13.015	13.04	9114200	13.04	down	down	correct
SA.US	Seabridge Gold Inc	20260324	25.44	26.18	24.87	25.94	928900	25.94	up	up	correct
SACH.US	PA	20260324	16.78	17.2	16.715	17.025	5406	17.025	up	up	correct
SAFE.US	Safehold Inc	20260324	13.85	14.22	13.74	13.93	260955	13.749	up	up	correct
SAH.US	Sonic Automotive Inc	20260324	62.36	64.8	62.35	64.29	366100	64.29	up	up	correct
SAIC.US	Science Applications International Corporation	20260324	96.67	96.67	94.36	95.35	617000	94.9788	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20260324	12.355	12.415	11.83	12.32	3710500	12.32	down	down	correct
SAM.US	The Boston Beer Company Inc	20260324	221.26	221.36	216.36	216.58	114700	216.58	down	down	correct
SAN.US	Banco Santander S.A	20260324	10.79	11.03	10.76	10.9	12554400	10.9	up	up	correct
SAP.US	SAP SE	20260324	172.22	172.65	169.26	171	3590400	171	down	down	correct
SAR.US	Saratoga Investment Corp	20260324	22.15	22.25	21.72	21.77	85500	21.5289	down	down	correct
SB.US	Safe Bulkers Inc	20260324	6.26	6.42	6.26	6.32	1027816	6.32	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20260324	13.59	14.02	13.52	13.81	1407500	13.81	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20260324	7.67	7.67	7.61	7.61	89200	7.5689	down	down	correct
SBR.US	Sabine Royalty Trust	20260324	73.52	75.02	73.5	74.48	64600	74.1517	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20260324	28.53	29.13	28.37	29.1	1159600	28.9405	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20260324	11	11.59	10.85	11.47	5944200	11.47	up	up	correct
SCCO.US	Southern Copper Corporation	20260324	156.96	160.5	153.19	159.88	1915600	159.88	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20260324	14.67	14.99	14.59	14.88	36600	14.7623	up	up	correct
SCE.US	PL	20260324	17.84	18.025	17.75	17.81	8536	17.81	down	down	correct
SCHW.US	The Charles Schwab Corporation	20260324	95.58	96.74	95.2	95.68	6456200	95.68	up	up	correct
SCI.US	Service Corporation International	20260324	76.31	77.8	75.5	77.48	973300	77.48	up	up	correct
SCL.US	Stepan Company	20260324	46.53	48.71	46.38	48.31	198000	48.31	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20260324	9.32	9.36	9.03	9.2	199100	8.9789	down	down	correct
SD.US	SandRidge Energy Inc	20260324	16.38	16.969	16.35	16.79	413400	16.79	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20260324	15.85	15.92	15.81	15.9	31500	15.7933	up	up	correct
SDRL.US	Seadrill Limited	20260324	44.28	45.72	44.165	45.09	584000	45.09	up	up	correct
SE.US	Sea Limited	20260324	78.45	79.41	77.27	78.31	3986100	78.31	down	down	correct
SEE.US	Sealed Air Corporation	20260324	41.99	42.02	41.95	41.95	4664932	41.95	down	down	correct
SEM.US	Select Medical Holdings Corporation	20260324	16.27	16.28	16.26	16.27	1876700	16.27
SEMR.US	SEMrush Holdings Inc	20260324	11.94	11.94	11.93	11.93	513518	11.93	down	down	correct
SF.US	Stifel Financial Corp	20260324	71.65	73.295	71.475	72.1	1432701	72.1	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20260324	19.84	20.02	19.58	19.83	5400	19.4995	down	down	correct
SFL.US	SFL Corporation Ltd	20260324	10.72	10.98	10.72	10.8	1478900	10.8	up	up	correct
SG.US	Sweetgreen Inc.	20260324	5.18	5.26	5.05	5.22	3035834	5.22	up	up	correct
SGU.US	Star Group L.P	20260324	12.56	12.64	12.41	12.51	22600	12.318	down	down	correct
SHAK.US	Shake Shack Inc	20260324	89.06	91.23	88.26	90.04	1141183	90.04	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20260324	60.52	61.48	59.93	61.19	502200	61.19	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20260324	9.01	9.21	9	9.09	1111500	8.999	up	up	correct
SHOP.US	Shopify Inc	20260324	118.25	119.05	114.46	116.15	13321800	116.15	down	down	correct
SHW.US	The Sherwin	20260324	311.09	316.71	308.94	313.7	1913900	313.7	up	down	incorrect
SI.US	Silvergate Capital Corporation	20260324	14.19	14.67	13.97	14.6	136317	14.6	up	down	incorrect
SID.US	Companhia Siderúrgica Nacional	20260324	1.21	1.26	1.21	1.24	7732500	1.24	up	down	incorrect
SIG.US	Signet Jewelers Limited	20260324	88.4	89.49	86.61	88.67	914900	88.3252	up	down	incorrect
SII.US	Sprott Inc	20260324	135.46	138.18	133.96	137.19	131000	137.19	up	down	incorrect
SITC.US	SITE Centers Corp	20260324	5.51	5.51	5.39	5.41	1007227	5.41	down	up	incorrect
SITE.US	SiteOne Landscape Supply Inc	20260324	132.79	141.22	131.17	140.02	778400	140.02	up	up	correct
SJM.US	The J. M. Smucker Company	20260324	98.02	99.79	96.5	96.86	1747184	96.86	down	up	incorrect
SJT.US	San Juan Basin Royalty Trust	20260324	5.08	5.27	5.08	5.15	164200	5.15	up	down	incorrect
SKIL.US	Skillsoft Corp	20260324	3.89	3.89	3.63	3.87	74816	3.87	down	down	correct
SKM.US	SK Telecom Co.Ltd	20260324	29.09	31.39	29.08	30.85	2454200	30.85	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20260324	33.99	34.54	33.95	34.05	704100	33.76	up	up	correct
SKY.US	Skyline Champion Corporation	20260324	73.85	75.48	73.7	74.73	397793	74.73	up	up	correct
SLB.US	Schlumberger Limited	20260324	49.03	51.09	48.84	50.51	19715000	50.51	up	up	correct
SLF.US	Sun Life Financial Inc	20260324	62.69	63.29	62.26	63.01	656600	63.01	up	up	correct
SLG.US	SL Green Realty Corp	20260324	37.99	39.13	37.82	37.93	1283000	37.2767	down	down	correct
SLQT.US	SelectQuote Inc	20260324	0.68	0.68	0.6347	0.6375	797043	0.6375	down	down	correct
SM.US	SM Energy Company	20260324	30.1	31.2975	29.88	30.35	6897727	30.35	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20260324	19.3	19.75	19.3	19.59	1918100	19.59	up	up	correct
SMG.US	The Scotts Miracle	20260324	65.42	67.55	64.72	66.84	724300	66.84	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20260324	7.5	7.878	7.3	7.38	68250	7.38	down	down	correct
SMP.US	Standard Motor Products Inc	20260324	35.26	36.28	35.26	36.1	121290	36.1	up	up	correct
SMRT.US	SmartRent Inc	20260324	1.57	1.605	1.56	1.57	1105055	1.57
SMWB.US	Similarweb Ltd	20260324	2.66	2.72	2.57	2.71	554251	2.71	up	up	correct
SNA.US	Snap	20260324	359.11	365.88	359.11	363.08	427200	363.08	up	up	correct
SNAP.US	Snap Inc	20260324	4.49	4.49	4.31	4.36	35646600	4.36	down	down	correct
SNDR.US	Schneider National Inc	20260324	24.07	25.57	24.07	25.27	1202600	25.27	up	up	correct
SNN.US	Smith & Nephew plc	20260324	32.24	32.39	32.05	32.16	632200	31.6796	down	down	correct
SNOW.US	Snowflake Inc.	20260324	171.64	173.29	161.11	161.34	4536949	161.34	down	down	correct
SNX.US	TD SYNNEX	20260324	155.55	164.76	155.49	163.62	695701	163.2363	up	up	correct
SO.US	The Southern Company	20260324	93.46	95.08	93.3	93.98	4016100	93.98	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20260324	21.15	21.21	21.12	21.14	18867	21.14	down	down	correct
SOJD.US	SOJD	20260324	19.59	19.73	19.57	19.58	51100	19.2841	down	down	correct
SOJE.US	SOJE	20260324	17.26	17.31	17.21	17.27	35700	17.0124	up	up	correct
SON.US	Sonoco Products Company	20260324	51.51	53.01	51.25	52.53	557200	52.53	up	up	correct
SONX.US	Sonendo Inc.	20260324	0.16	0.16	0.16	0.16	0	0.16
SONY.US	Sony Group Corporation	20260324	20.41	20.72	20.38	20.57	3709561	20.57	up	up	correct
SOR.US	Source Capital Inc	20260324	45	45.315	44.79	44.95	14962	44.7491	down	down	correct
SOS.US	SOS Limited	20260324	1.19	1.2	1.05	1.1	172000	1.1	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20260324	90.995	90.995	90.995	90.995	100	90.995
SPB.US	Spectrum Brands Holdings Inc	20260324	72.1	74.33	71.91	74.22	266349	74.22	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20260324	2.42	2.485	2.38	2.38	1491900	2.38	down	down	correct
SPE.US	Special Opportunities Fund Inc	20260324	13.77	13.9	13.77	13.88	12400	13.775	up	up	correct
SPG.US	Simon Property Group Inc	20260324	180.29	182.06	177.88	178.27	3100000	178.27	down	down	correct
SPGI.US	S&P Global Inc	20260324	424.98	426.01	411.1	411.2	2627982	411.2	down	down	correct
SPH.US	Suburban Propane Partners L.P	20260324	20.1	20.6	20.1	20.46	87300	20.46	up	up	correct
SPIR.US	Spire Corporation	20260324	12.65	14.12	12.64	12.82	1201600	12.82	up	up	correct
SPNT.US	SiriusPoint Ltd	20260324	20.1	21.36	20	21.16	563900	21.16	up	up	correct
SPOT.US	Spotify Technology S.A	20260324	487.04	497.13	472.71	484.85	1683600	484.85	down	down	correct
SPXC.US	SPX Corporation	20260324	191.3	202.46	190.59	200.67	444900	200.67	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20260324	16.26	16.37	16.19	16.33	53400	16.33	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20260324	74.43	77.31	73.92	76.94	990600	76.94	up	up	correct
SQNS.US	Sequans Communications S.A	20260324	3.01	3.03	2.96	3.01	43900	3.01
SR.US	Spire Inc	20260324	90.14	91.78	90.09	90.38	325800	90.38	up	up	correct
SRE.US	Sempra	20260324	92.79	95.65	92.72	95	3196600	95	up	up	correct
SREA.US	Sempra Energy	20260324	21.79	21.84	21.38	21.71	34500	21.71	down	up	incorrect
SRG.US	Seritage Growth Properties	20260324	2.76	2.79	2.745	2.77	216100	2.77	up	down	incorrect
SRI.US	Stoneridge Inc	20260324	5.44	5.62	5.44	5.48	230107	5.48	up	down	incorrect
SRL.US	Scully Royalty Ltd	20260324	7.72	7.72	7.62	7.71	20700	7.71	down	up	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20260324	44.46	45.72	44.46	45.36	40427	44.9082	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20260324	170.1	174.72	168.9575	172.85	193498	172.5569	up	up	correct
SSL.US	Sasol Limited	20260324	12.38	12.93	12.36	12.77	2749200	12.77	up	up	correct
SSTK.US	Shutterstock Inc	20260324	16.53	16.71	16.38	16.46	125244	16.46	down	down	correct
ST.US	Sensata Technologies Holding plc	20260324	34.07	36.735	34.07	36.32	2039159	36.32	up	up	correct
STAG.US	STAG Industrial Inc	20260324	36.78	36.96	36.22	36.3	2809700	35.9102	down	down	correct
STC.US	Stewart Information Services Corporation	20260324	58.14	59.81	57.72	58.46	260800	58.46	up	up	correct
STE.US	STERIS plc	20260324	218.24	225.03	217.97	221.73	715200	221.73	up	up	correct
STEM.US	Stem Inc	20260324	9.99	10.555	9.84	9.99	76100	9.99
STG.US	Sunlands Technology Group	20260324	4.265	4.265	4.08	4.08	1000	4.08	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20260324	38.35	39.3	38.35	38.85	32100	38.85	up	up	correct
STLA.US	Stellantis N.V	20260324	6.55	6.82	6.53	6.75	30936000	6.75	up	up	correct
STM.US	STMicroelectronics N.V	20260324	30.72	32.12	30.72	31.95	6440100	31.95	up	up	correct
STN.US	Stantec Inc	20260324	87.79	88.64	86.36	87.75	301100	87.5676	down	down	correct
STNG.US	Scorpio Tankers Inc	20260324	71.69	75.58	71.26	75.12	1265100	75.12	up	up	correct
STT.US	State Street Corporation	20260324	122.71	127.73	121.97	126.28	2351300	125.4419	up	up	correct
STVN.US	Stevanato Group S.p.A.	20260324	14.8	15.17	14.33	14.34	641909	14.34	down	down	correct
STWD.US	Starwood Property Trust Inc	20260324	17.37	17.57	17.3	17.37	3113100	16.89
STZ.US	Constellation Brands Inc	20260324	152.78	155.76	151.1	152.68	1563920	151.668	down	down	correct
SU.US	Suncor Energy Inc	20260324	63.69	65.33	63.32	64.11	4835600	64.11	up	up	correct
SUI.US	Sun Communities Inc	20260324	128.83	130.5	128.44	128.76	614400	127.6173	down	down	correct
SUN.US	Sunoco LP	20260324	65.35	66.42	65.01	65.49	352153	65.49	up	up	correct
SUPV.US	Grupo Supervielle S.A	20260324	8.59	8.94	8.55	8.78	733900	8.78	up	down	incorrect
SUZ.US	Suzano S.A	20260324	9.63	9.765	9.53	9.68	3930410	9.68	up	down	incorrect
SWK.US	Stanley Black & Decker Inc	20260324	68.84	72.69	68.84	71.58	1855600	71.58	up	down	incorrect
SWX.US	Southwest Gas Holdings Inc	20260324	85.17	87.025	84.825	86.35	516799	86.35	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20260324	5.97	5.98	5.95	5.95	29100	5.95	down	down	correct
SXC.US	SunCoke Energy Inc	20260324	6.12	6.68	6.1	6.55	1937500	6.55	up	up	correct
SXI.US	Standex International Corporation	20260324	251.01	260.18	250.82	259.94	123700	259.94	up	up	correct
SXT.US	Sensient Technologies Corporation	20260324	84.16	85.41	82.93	84.78	329100	84.78	up	up	correct
SYF.US	Synchrony Financial	20260324	66.45	68.15	66.3	67.27	3642800	67.27	up	up	correct
SYK.US	Stryker Corporation	20260324	331.22	331.62	327.21	328.51	2544600	327.6235	down	down	correct
SYY.US	Sysco Corporation	20260324	81.16	82.85	80.85	82.34	3246000	81.7239	up	up	correct
T.US	PC	20260324	18.53	18.7	18.51	18.63	146252	18.3375	up	up	correct
TAC.US	TransAlta Corporation	20260324	12.37	12.93	12.06	12.76	2283700	12.76	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20260324	17.79	18.12	17.78	18.04	3251400	17.7453	up	up	correct
TAL.US	TAL Education Group	20260324	11.02	11.21	10.95	11.05	1668500	11.05	up	up	correct
TALO.US	Talos Energy Inc	20260324	15.37	15.86	15.33	15.65	2318200	15.65	up	up	correct
TAP.US	Molson Coors Beverage Company	20260324	41.58	41.99	41.09	41.16	2043230	41.16	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20260324	21.54	21.59	21.4984	21.58	110550	21.2526	up	up	correct
TBI.US	TrueBlue Inc	20260324	3.6	3.64	3.53	3.59	96800	3.59	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20260324	34.57	34.57	34.49	34.49	2900	34.49	down	down	correct
TD.US	The Toronto	20260324	92.7	94.61	92.41	93.53	2352600	92.7953	up	up	correct
TDC.US	Teradata Corporation	20260324	26.8	26.8	25.81	26.11	1341000	26.11	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20260324	10.51	10.6127	10.4402	10.53	56717	10.53	up	up	correct
TDG.US	TransDigm Group Incorporated	20260324	1146.08	1162.8	1137.0601	1162.78	487900	1162.78	up	up	correct
TDOC.US	Teladoc Health Inc	20260324	5.36	5.5	5.325	5.42	3821861	5.42	up	up	correct
TDS.US	Telephone and Data Systems Inc	20260324	42.29	43.57	42.24	43.06	1177500	43.06	up	up	correct
TDW.US	Tidewater Inc	20260324	75.25	77.32	75.03	76.9	601400	76.9	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20260324	622.71	632.01	617.74	626.06	242800	626.06	up	up	correct
TECK.US	Teck Resources Limited	20260324	46.84	48.69	46.53	48.56	4831200	48.56	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20260324	6.07	6.16	6.05	6.12	390700	6.0754	up	up	correct
TEL.US	TE Connectivity Ltd	20260324	198.22	207.32	198.22	206.37	2237000	206.37	up	up	correct
TEN.US	Tenneco Inc	20260324	38.3	39.69	37.99	39.53	720100	39.53	up	up	correct
TEO.US	Telecom Argentina S.A	20260324	11.45	11.76	11.29	11.63	124600	11.63	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20260324	28.51	29.25	28.3	29.14	8218300	29.14	up	up	correct
TEX.US	Terex Corporation	20260324	58.6	61.24	58.28	60.62	781219	60.62	up	up	correct
TFC.US	Truist Financial Corporation	20260324	44.4	45.69	44.35	45.32	8304649	45.32	up	up	correct
TFII.US	TFI International Inc	20260324	102.38	106.58	102.17	104.75	255100	104.281	up	up	correct
TFSA.US	TFSA	20260324	14.5	15	14.12	14.12	9538	14.12	down	down	correct
TFX.US	Teleflex Incorporated	20260324	104.48	107.92	103.08	106.56	967500	106.56	up	up	correct
TG.US	Tredegar Corporation	20260324	7.54	7.76	7.45	7.7	85300	7.7	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20260324	32.91	35	32.85	33.99	855400	33.99	up	up	correct
TGT.US	Target Corporation	20260324	113.82	116.05	113.01	115.92	4991300	115.92	up	up	correct
THC.US	Tenet Healthcare Corporation	20260324	202.19	203.44	194.43	199.63	1063700	199.63	down	up	incorrect
THG.US	The Hanover Insurance Group Inc	20260324	171.26	173.43	171.26	172.23	272900	172.23	up	down	incorrect
THO.US	Thor Industries Inc	20260324	79.08	83.26	78.34	83.07	1138300	82.5112	up	down	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20260324	16.95	17.28	16.85	17.12	109100	16.9511	up	down	incorrect
THR.US	Thermon Group Holdings Inc	20260324	48.37	51.89	47.79	51.73	392598	51.73	up	down	incorrect
THW.US	Tekla World Healthcare Fund	20260324	11.73	11.84	11.68	11.72	105300	11.6107	down	down	correct
TISI.US	Team Inc	20260324	15.88	17	15.515	15.52	16216	15.52	down	down	correct
TJX.US	The TJX Companies Inc	20260324	156.73	159.455	155.47	158.38	4380270	158.38	up	down	incorrect
TK.US	Teekay Corporation	20260324	11.92	12.5	11.85	12.4	550500	12.4	up	down	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20260324	5.95	6.09	5.91	6.06	3175100	6.06	up	down	incorrect
TKR.US	The Timken Company	20260324	97.8	102.29	97.73	101.03	651400	101.03	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20260324	18.54	18.87	18.45	18.67	779225	18.67	up	up	correct
TLYS.US	Tilly's Inc	20260324	3.97	4.48	3.91	4.2	992400	4.2	up	up	correct
TM.US	Toyota Motor Corporation	20260324	206.87	210.71	206.87	209.78	295000	209.78	up	up	correct
TME.US	Tencent Music Entertainment Group	20260324	9.85	9.93	9.525	9.86	15911100	9.6025	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20260324	58.55	59.63	58.01	58.92	1023300	58.92	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20260324	472.87	495.79	470	490.29	2241300	490.29	up	up	correct
TNC.US	Tennant Company	20260324	65.25	68.01	65.25	67.44	233544	67.44	up	up	correct
TNET.US	TriNet Group Inc	20260324	38.32	38.9	37.5	37.94	425000	37.638	down	down	correct
TNK.US	Teekay Tankers Ltd	20260324	70.25	73.76	69.99	72.99	715461	72.99	up	up	correct
TNL.US	Travel + Leisure Co	20260324	70.15	71.3699	69.59	70.71	457359	70.71	up	up	correct
TOL.US	Toll Brothers Inc	20260324	136.55	138.46	135.75	136.46	1528479	136.207	down	down	correct
TOST.US	Toast Inc.	20260324	27.55	27.71	26.39	26.61	13683280	26.61	down	down	correct
TPB.US	Turning Point Brands Inc	20260324	86.3	89.55	83.4	86.83	247209	86.83	up	up	correct
TPC.US	Tutor Perini Corporation	20260324	71.78	75.965	71.3	75.25	440788	75.25	up	up	correct
TPH.US	Tri Pointe Homes Inc	20260324	46.66	46.75	46.64	46.7	2871774	46.7	up	up	correct
TPL.US	Texas Pacific Land Corporation	20260324	529.06	545	527.05	535.26	394600	535.26	up	up	correct
TPR.US	Tapestry Inc	20260324	142.92	144.18	139.92	144.02	1669952	144.02	up	up	correct
TPTA.US	TPTA	20260324	15	15	15	15	1600	15
TPVG.US	TriplePoint Venture Growth BDC Corp	20260324	4.82	4.875	4.66	4.67	490900	4.67	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20260324	22.12	22.44	22.08	22.2	12016	21.9968	up	down	incorrect
TR.US	Tootsie Roll Industries Inc	20260324	41.25	42.26	41.19	41.61	111800	41.61	up	down	incorrect
TRC.US	Tejon Ranch Co	20260324	18.75	19.26	18.75	19.07	80700	19.07	up	up	correct
TREX.US	Trex Company Inc	20260324	36.42	37.825	36.38	36.72	1213137	36.72	up	up	correct
TRGP.US	Targa Resources Corp	20260324	240.57	246.97	239.16	246.1	1331400	244.8702	up	up	correct
TRI.US	Thomson Reuters Corporation	20260324	91.17	91.39	87.21	87.4	2140100	87.4	down	up	incorrect
TRN.US	Trinity Industries Inc	20260324	30.39	31.58	30.39	31.29	723300	31.0101	up	down	incorrect
TRNO.US	Terreno Realty Corporation	20260324	60.63	61.75	60.15	61	605300	60.4866	up	down	incorrect
TROX.US	Tronox Holdings plc	20260324	7.2	8.57	7.19	8.46	4910400	8.46	up	down	incorrect
TRP.US	TC Energy Corporation	20260324	63.89	64.98	63.54	64.07	2654400	63.4274	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20260324	7.99	8.03	7.905	7.91	785900	7.6745	down	down	correct
TRU.US	TransUnion	20260324	70.15	70.75	65.83	68.62	3341623	68.62	down	down	correct
TRV.US	The Travelers Companies Inc	20260324	295.37	297.34	292.11	293.01	1250000	293.01	down	down	correct
TS.US	Tenaris S.A	20260324	57.06	57.95	56.9	57.23	1881308	57.23	up	up	correct
TSE.US	Trinseo S.A	20260324	0.66	0.67	0.6	0.6	38238900	0.6	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20260324	4.63	4.7	4.61	4.69	298900	4.6613	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20260324	18.13	18.13	17.72	17.75	969400	17.75	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20260324	335.57	344.88	334.02	343.25	9725000	343.25	up	up	correct
TSN.US	Tyson Foods Inc	20260324	59.59	61.35	59.4	60.89	3741000	60.89	up	up	correct
TSQ.US	Townsquare Media Inc	20260324	5.26	5.61	5.21	5.61	226900	5.4462	up	up	correct
TT.US	Trane Technologies plc	20260324	420.4	434.21	419.07	430.08	1364100	430.08	up	up	correct
TTC.US	The Toro Company	20260324	92.75	96.52	92.56	95.26	680500	94.8575	up	up	correct
TTE.US	TotalEnergies SE	20260324	88.64	89.71	88.04	88.79	2838300	87.8973	up	up	correct
TTI.US	TETRA Technologies Inc	20260324	8.06	8.72	8.06	8.51	1419500	8.51	up	up	correct
TU.US	TELUS Corporation	20260324	13.13	13.28	13.06	13.15	4013600	13.15	up	up	correct
TUYA.US	Tuya Inc	20260324	2.5	2.52	2.43	2.44	1586531	2.44	down	down	correct
TV.US	Grupo Televisa S.A.B	20260324	2.81	2.97	2.81	2.91	986100	2.91	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20260324	24.23	24.23	24.13	24.22	4259	24.22	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20260324	23.9	24.05	23.9	23.94	20584	23.8016	up	up	correct
TWI.US	Titan International Inc	20260324	7.08	7.41	7.01	7.15	1777566	7.15	up	up	correct
TWLO.US	Twilio Inc	20260324	126.22	127.585	122.2	122.79	1584173	122.79	down	down	correct
TWN.US	The Taiwan Fund Inc	20260324	65.67	66.76	63.36	63.96	22900	63.96	down	down	correct
TWO.US	Two Harbors Investment Corp	20260324	11.26	11.46	11.2	11.36	2994500	11.0185	up	up	correct
TX.US	Ternium S.A	20260324	38.17	39.28	38.1	38.92	250200	38.92	up	up	correct
TXT.US	Textron Inc	20260324	88.2	91.33	88.2	90.58	1545600	90.58	up	up	correct
TY.US	Tri	20260324	31.27	31.68	31.12	31.6	69100	31.6	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20260324	48.3	50.24	48.3	50.06	68300	49.5742	up	up	correct
TYL.US	Tyler Technologies Inc	20260324	345.27	346.5	333.92	338.27	426514	338.27	down	down	correct
U.US	Unity Software Inc	20260324	18.54	18.63	17.91	18.14	8689261	18.14	down	down	correct
UA.US	Under Armour Inc	20260324	5.86	6.0701	5.86	5.9	1912364	5.9	up	up	correct
UAA.US	Under Armour Inc	20260324	6.07	6.25	6.04	6.04	5289600	6.04	down	down	correct
UAN.US	CVR Partners LP	20260324	129.93	135.73	129.33	134.94	79795	134.94	up	up	correct
UBER.US	Uber Technologies Inc	20260324	74.63	75.01	72.145	72.34	14404200	72.34	down	down	correct
UBS.US	UBS Group AG	20260324	36.77	37.21	36.66	36.99	3044500	36.0503	up	up	correct
UDR.US	UDR Inc	20260324	34.02	34.52	33.9	34.11	3376600	33.6875	up	up	correct
UE.US	Urban Edge Properties	20260324	20.04	20.53	20.01	20.23	1074500	20.23	up	up	correct
UFI.US	Unifi Inc	20260324	3.85	3.86	3.65	3.73	15670	3.73	down	down	correct
UGI.US	UGI Corporation	20260324	35.84	36.78	35.67	36.54	1231400	36.54	up	up	correct
UGP.US	Ultrapar Participações S.A	20260324	5.13	5.28	5.11	5.28	3302900	5.28	up	up	correct
UHS.US	Universal Health Services Inc	20260324	187.38	188.93	181.81	185.92	694100	185.92	down	down	correct
UHT.US	Universal Health Realty Income Trust	20260324	40.29	40.75	39.75	40.09	51700	40.09	down	down	correct
UI.US	Ubiquiti Inc	20260324	809	842	801	834.48	120524	834.48	up	up	correct
UIS.US	Unisys Corporation	20260324	2.19	2.19	2.12	2.14	866700	2.14	down	down	correct
UL.US	Unilever PLC	20260324	60.55	61.17	60.47	60.62	3361300	60.62	up	up	correct
UMC.US	United Microelectronics Corporation	20260324	8.98	9.08	8.9	9.05	8451800	9.05	up	up	correct
UMH.US	UMH Properties Inc	20260324	14.25	14.51	14.2	14.26	818200	14.26	up	up	correct
UNF.US	UniFirst Corporation	20260324	266.98	266.98	262.05	263.54	289700	263.54	down	down	correct
UNFI.US	United Natural Foods Inc	20260324	39.91	41.75	39.91	41.26	708765	41.26	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20260324	268.87	273.38	267.59	272.28	5911688	272.28	up	down	incorrect
UNM.US	Unum Group	20260324	72.95	74.13	72.82	73.84	1321210	73.4032	up	down	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20260324	23.14	23.33	23.14	23.14	8537	23.14
UNP.US	Union Pacific Corporation	20260324	237.04	241.74	235.49	239.67	2481600	239.67	up	down	incorrect
UP.US	Wheels Up Experience Inc	20260324	0.5021	0.5391	0.5015	0.5115	55094	10.23	up	down	incorrect
UPS.US	United Parcel Service Inc	20260324	97.05	98.86	96.27	98.44	4249788	98.44	up	up	correct
URI.US	United Rentals Inc	20260324	724.53	752.3	720	746.84	495300	746.84	up	up	correct
USA.US	Liberty All	20260324	5.58	5.61	5.55	5.59	1281264	5.4481	up	up	correct
USAC.US	USA Compression Partners LP	20260324	28.14	28.65	27.91	28.45	112400	27.9073	up	up	correct
USB.US	U.S. Bancorp	20260324	50.77	52.56	50.75	52.14	13434600	51.6071	up	up	correct
USDP.US	USD Partners LP	20260324	0.003	0.005	0.002	0.002	540600	0.002	down	down	correct
USFD.US	US Foods Holding Corp	20260324	89.13	91.86	88.84	91.13	2851996	91.13	up	up	correct
USNA.US	USANA Health Sciences Inc	20260324	17.13	17.36	16.87	17.01	110883	17.01	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20260324	74.05	75.42	72.91	74.7	170900	74.7	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20260324	25.15	25.62	25.15	25.4	353300	25.2431	up	up	correct
UTI.US	Universal Technical Institute Inc	20260324	37.68	39.27	36.65	39.11	665600	39.11	up	up	correct
UTL.US	Unitil Corporation	20260324	51.35	52.14	51.09	51.61	184000	51.61	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20260324	33.84	34.93	33.84	34.87	186600	34.87	up	up	correct
UVV.US	Universal Corporation	20260324	51.28	52.07	51.11	51.38	149400	50.578	up	up	correct
UWMC.US	WS	20260324	3.63	3.725	3.58	3.61	13946204	3.61	down	down	correct
UZD.US	UZD	20260324	20.17	20.29	19.87	20.29	1722	20.29	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20260324	17.82	17.82	17.8	17.8	909	17.8	down	down	correct
UZF.US	UZF	20260324	17.71	17.96	17.7	17.96	1600	17.96	up	up	correct
V.US	Visa Inc	20260324	302	306.035	300.62	303.76	5375944	303.76	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20260324	69.8	71.17	69.14	70.1	336300	70.1	up	up	correct
VAL.US	WT	20260324	14.07	15.89	14.07	15.62	58000	15.62	up	up	correct
VALE.US	Vale S.A.	20260324	14.56	14.9	14.51	14.87	25883500	14.87	up	up	correct
VATE.US	Innovate Corp	20260324	4.08	4.44	3.95	4.21	16300	3.8264	up	up	correct
VBF.US	Invesco Bond Fund	20260324	14.93	14.94	14.86	14.89	60200	14.8239	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20260324	10.67	10.69	10.51	10.54	116500	10.4759	down	down	correct
VEEV.US	Veeva Systems Inc	20260324	182.73	183.825	176.4	179.11	2794378	179.11	down	down	correct
VEL.US	Velocity Financial Inc	20260324	17.41	17.73	17.36	17.36	146036	17.36	down	down	correct
VET.US	Vermilion Energy Inc	20260324	13.05	13.67	13.03	13.36	3593900	13.36	up	up	correct
VFC.US	V.F. Corporation	20260324	16.67	17.51	16.49	17.3	5338100	17.3	up	down	incorrect
VGI.US	Virtus Global Multi	20260324	7.3	7.36	7.3	7.33	24200	7.2522	up	down	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20260324	10.05	10.05	9.75	9.82	503700	9.7584	down	up	incorrect
VHC.US	VirnetX Holding Corp	20260324	17.99	17.99	15.81	16.68	32200	16.68	down	down	correct
VHI.US	Valhi Inc	20260324	13.92	14.56	13.8	14.08	10000	14.08	up	up	correct
VICI.US	VICI Properties Inc	20260324	26.95	27.48	26.82	27.3	9993000	27.3	up	up	correct
VIPS.US	Vipshop Holdings Limited	20260324	15.37	15.61	15.21	15.51	1951600	14.8916	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20260324	69.16	71.91	68.79	71.76	1609523	71.76	up	up	correct
VIV.US	Telefônica Brasil S.A	20260324	15.23	15.71	15.2	15.65	1096200	15.6305	up	down	incorrect
VKQ.US	Invesco Municipal Trust	20260324	9.5	9.51	9.38	9.41	207200	9.3493	down	up	incorrect
VLN.US	Valens	20260324	1.27	1.298	1.25	1.25	363400	1.25	down	up	incorrect
VLO.US	Valero Energy Corporation	20260324	238.74	246.26	236.3	241.75	3678300	241.75	up	down	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20260324	7.11	7.34	7.08	7.23	484100	7.23	up	up	correct
VLT.US	Invesco High Income Trust II	20260324	10.12	10.28	10.1	10.17	28700	10.0802	up	up	correct
VMC.US	Vulcan Materials Company	20260324	260.43	270.94	258.66	266.7	1699300	266.7	up	up	correct
VMI.US	Valmont Industries Inc	20260324	394.95	409.395	394.95	404	198747	403.221	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20260324	9.53	9.53	9.37	9.45	515300	9.3888	down	down	correct
VNCE.US	Vince Holding Corp	20260324	2.2	2.27	2.15	2.16	30800	2.16	down	down	correct
VNO.US	Vornado Realty Trust	20260324	25.75	26.5	25.62	26.12	3822300	26.12	up	up	correct
VNT.US	Vontier Corporation	20260324	36.13	37.22	35.61	36.93	880200	36.93	up	up	correct
VOC.US	VOC Energy Trust	20260324	3.48	3.7	3.48	3.67	176871	3.5712	up	up	correct
VOYA.US	Voya Financial Inc	20260324	67.46	68.47	67.19	67.86	911840	67.86	up	up	correct
VPG.US	Vishay Precision Group Inc	20260324	41.92	43.59	41.72	42.77	106100	42.77	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20260324	10.51	10.55	10.35	10.39	38000	10.3255	down	down	correct
VRT.US	Vertiv Holdings Co	20260324	256	270.91	251.15	270.89	6843000	270.89	up	up	correct
VSH.US	Vishay Intertechnology Inc	20260324	17.26	18.66	17.26	18.26	1470840	18.26	up	up	correct
VST.US	Vistra Corp	20260324	150.55	154.1	149.55	152.72	3995500	152.72	up	up	correct
VTEX.US	VTEX	20260324	3.82	3.915	3.8	3.85	1533900	3.85	up	down	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20260324	10.8	10.9	10.78	10.81	44600	10.7436	up	down	incorrect
VTOL.US	Bristow Group Inc	20260324	45.02	45.85	45.02	45.48	205700	45.48	up	down	incorrect
VTR.US	Ventas Inc	20260324	81.59	83.16	81.26	82.18	2689800	81.6564	up	up	correct
VVR.US	Invesco Senior Income Trust	20260324	3.08	3.11	3.08	3.1	448100	3.0627	up	up	correct
VVV.US	Valvoline Inc	20260324	33.41	34.59	33.35	34.38	1446374	34.38	up	up	correct
VZ.US	Verizon Communications Inc	20260324	50.55	51.68	50.48	50.91	20264600	50.1556	up	up	correct
W.US	Wayfair Inc	20260324	76.51	77.655	72.59	75.4	3775100	75.4	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20260324	239.24	248.12	239.24	245.62	760400	245.62	up	up	correct
WAL.US	Western Alliance Bancorporation	20260324	68.12	70.92	68.12	69.69	977564	69.69	up	up	correct
WAT.US	Waters Corporation	20260324	297.79	305.42	295.9	301.92	671000	301.92	up	up	correct
WBS.US	Webster Financial Corporation	20260324	68.61	69.235	68.32	68.67	3650342	68.67	up	up	correct
WCC.US	WESCO International Inc	20260324	261.48	273.9	261.425	273.5	464058	273.5	up	up	correct
WCN.US	Waste Connections Inc	20260324	161.32	161.66	157.78	157.78	1339900	157.78	down	down	correct
WD.US	Walker & Dunlop Inc	20260324	43.86	44.645	43.4	43.98	531238	43.98	up	up	correct
WDH.US	Waterdrop Inc	20260324	1.63	1.7199	1.625	1.67	181602	1.6404	up	up	correct
WDI.US	Western Asset Diversified Income Fund	20260324	13.06	13.2	13.055	13.15	170000	13.0089	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20260324	10.5	10.55	10.34	10.41	68600	10.3423	down	down	correct
WEAV.US	Weave Communications Inc.	20260324	4.69	4.7	4.44	4.44	1189929	4.44	down	down	correct
WEC.US	WEC Energy Group Inc	20260324	111.71	114.29	111.35	113.08	1824500	113.08	up	up	correct
WELL.US	Welltower Inc	20260324	193.34	198.25	192.66	196.61	2598700	196.61	up	up	correct
WES.US	Western Midstream Partners LP	20260324	42	42.75	41.81	42.24	765061	41.3365	up	up	correct
WEX.US	WEX Inc	20260324	154.95	158.16	153.84	155.37	418042	155.37	up	up	correct
WF.US	Woori Financial Group Inc	20260324	65.35	66.49	64.94	66.16	91410	66.16	up	up	correct
WFC.US	Wells Fargo & Company	20260324	77.63	80.47	77.58	79.61	19134300	79.61	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20260324	62.2	64.12	61.605	63.15	155951	63.15	up	up	correct
WGO.US	Winnebago Industries Inc	20260324	33.66	35.7	33.5	35.08	824300	34.7118	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20260324	76.4	77.59	76.28	77.39	861856	77.39	up	up	correct
WHD.US	Cactus Inc	20260324	47.34	48.62	47.34	48.32	770600	48.32	up	up	correct
WHG.US	Westwood Holdings Group Inc	20260324	16.08	16.09	15.63	15.77	7500	15.77	down	down	correct
WHR.US	Whirlpool Corporation	20260324	53.26	55.5	53.26	53.84	2111796	53.84	up	up	correct
WIA.US	Western Asset Inflation	20260324	8	8	7.97	8	46100	7.9493
WIT.US	Wipro Limited	20260324	2.15	2.16	2.1	2.1	8495765	2.1	down	down	correct
WIW.US	Western Asset Inflation	20260324	8.48	8.49	8.38	8.4	191100	8.3382	down	down	correct
WK.US	Workiva Inc	20260324	60.69	61.393	59.06	59.46	577500	59.46	down	down	correct
WLK.US	Westlake Chemical Corporation	20260324	107.94	115.13	107.07	114.09	1078000	114.09	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20260324	22.05	22.47	22.05	22.3	23500	22.3	up	up	correct
WM.US	Waste Management Inc	20260324	226.28	229.32	224.16	224.94	1775800	224.94	down	down	correct
WMB.US	The Williams Companies Inc	20260324	73.51	75.03	73.375	74.46	4726042	74.46	up	down	incorrect
WMK.US	Weis Markets Inc	20260324	67	67.75	65.92	65.98	115919	65.98	down	up	incorrect
WMS.US	Advanced Drainage Systems Inc	20260324	135.46	139.35	133.07	136.57	805800	136.57	up	down	incorrect
WMT.US	Walmart Inc	20260324	120.63	124.11	120.49	122.05	17269600	122.05	up	up	correct
WNC.US	Wabash National Corporation	20260324	8.43	8.94	8.43	8.86	559068	8.7774	up	up	correct
WOLF.US	Wolfspeed Inc	20260324	16.2	16.94	16.05	16.67	1013254	16.67	up	up	correct
WOR.US	Worthington Industries Inc	20260324	48.68	52.7619	48.68	51.88	633067	51.88	up	up	correct
WOW.US	WideOpenWest Inc	20260324	36.6	36.7	36.08	36.38	2201448	36.38	down	down	correct
WPC.US	W. P. Carey Inc	20260324	67.36	68.14	67.26	67.4	887669	66.477	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20260324	118.395	121.59	116.373	120.59	1922186	120.3999	up	up	correct
WPP.US	WPP plc	20260324	15.17	15.27	14.93	15.25	1098300	15.25	up	up	correct
WRB.US	W. R. Berkley Corporation	20260324	65.53	65.93	64.89	65.03	1800200	65.03	down	down	correct
WRBY.US	Warby Parker Inc.	20260324	23.7	23.82	22.395	23.06	2308800	23.06	down	down	correct
WSM.US	Williams	20260324	181.34	185.43	179.12	181.09	1158000	180.3713	down	down	correct
WSO.US	Watsco Inc	20260324	375.04	375.04	340.01	363.47	1092200	360.5865	down	down	correct
WSR.US	Whitestone REIT	20260324	16.17	16.29	16	16.15	183900	16.15	down	down	correct
WST.US	West Pharmaceutical Services Inc	20260324	239.06	248.07	238.82	245.27	997100	245.0853	up	up	correct
WTI.US	W&T Offshore Inc	20260324	2.9	3.11	2.9	3.02	6416500	3.02	up	down	incorrect
WTM.US	White Mountains Insurance Group Ltd	20260324	2169	2220.56	2152.16	2211.91	16452	2211.91	up	down	incorrect
WTRG.US	Essential Utilities Inc	20260324	40	40.61	39.67	39.7	1777900	39.7	down	up	incorrect
WTS.US	Watts Water Technologies Inc	20260324	291.37	300.42	289.954	298.45	134752	298.45	up	up	correct
WTTR.US	Select Energy Services Inc	20260324	14.47	15.165	14.44	14.88	1677684	14.8187	up	up	correct
WU.US	The Western Union Company	20260324	9.1	9.24	9.07	9.17	6579400	9.17	up	up	correct
WWW.US	Wolverine World Wide Inc	20260324	16.45	17.12	16.29	16.93	903322	16.8263	up	up	correct
WY.US	Weyerhaeuser Company	20260324	23.07	23.875	23	23.54	4609246	23.54	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20260324	15.64	15.76	15.54	15.76	206200	15.5574	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20260324	14.59	14.93	14.565	14.75	571800	14.6091	up	up	correct
XOM.US	Exxon Mobil Corporation	20260324	161.71	167.48	161.25	165.38	26131800	165.38	up	up	correct
XPEV.US	XPeng Inc	20260324	18.55	19.04	18.48	18.86	4881300	18.86	up	up	correct
XPO.US	XPO Logistics Inc	20260324	182.44	192.7425	181.72	186.33	2246494	186.33	up	up	correct
XPOF.US	Xponential Fitness Inc.	20260324	5.69	6.09	5.69	5.79	479000	5.79	up	up	correct
XPRO.US	Frank’s International NV	20260324	17.61	18.47	17.56	18.39	1482502	18.39	up	up	correct
XYF.US	X Financial	20260324	4.6	4.77	4.4	4.5	182692	4.2449	down	down	correct
XYL.US	Xylem Inc	20260324	118.54	121.62	118.36	120.45	2081200	120.45	up	up	correct
YALA.US	Yalla Group Limited	20260324	6.35	6.39	6.26	6.31	187600	6.31	down	down	correct
YELP.US	Yelp Inc	20260324	24.74	24.74	24.09	24.12	1103809	24.12	down	down	correct
YETI.US	YETI Holdings Inc	20260324	36.83	37.6	36.29	36.94	1001200	36.94	up	up	correct
YEXT.US	Yext Inc	20260324	4.7	4.71	4.48	4.49	7463000	4.49	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20260324	8.21	8.34	8.16	8.21	5113139	8.1258
YOU.US	Clear Secure Inc.	20260324	53	56.3	52.6	53.53	3837500	53.53	up	up	correct
YPF.US	YPF Sociedad Anónima	20260324	41.51	43.47	41.49	42.56	1825400	42.56	up	up	correct
YRD.US	Yiren Digital Ltd	20260324	1.8	1.84	1.78	1.81	154800	1.81	up	up	correct
YSG.US	Yatsen Holding Limited	20260324	3.65	3.73	3.27	3.3	376100	3.3	down	down	correct
YUM.US	Yum! Brands Inc	20260324	157.56	159.92	157.11	159.43	1319500	159.43	up	down	incorrect
YUMC.US	Yum China Holdings Inc	20260324	51.74	52.34	51.58	51.83	1313500	51.83	up	down	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20260324	86.99	87.75	85.83	86.32	1572200	86.0862	down	up	incorrect
ZEPP.US	Zepp Health Corporation	20260324	13.53	15.175	13.53	14.79	139304	14.79	up	down	incorrect
ZETA.US	Zeta Global Holdings Corp.	20260324	17.34	17.4423	16.15	16.15	9959205	16.15	down	up	incorrect
ZH.US	Zhihu Inc	20260324	2.92	3.045	2.9	3.02	256500	3.02	up	down	incorrect
ZIM.US	ZIM Integrated Shipping Services Ltd	20260324	25.94	26.51	25.93	26.46	1800500	26.46	up	down	incorrect
ZIP.US	ZipRecruiter Inc	20260324	2.1	2.1	1.95	1.98	1415600	1.98	down	up	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20260324	25	25.405	24.8484	25.27	2160531	24.8728	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20260324	6.57	6.64	6.53	6.59	126900	6.5427	up	up	correct
ZTS.US	Zoetis Inc	20260324	113.89	117.11	113.3	115.93	4561800	115.4279	up	up	correct
ZVIA.US	Zevia PBC	20260324	1.26	1.26	1.205	1.23	325400	1.23	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20260324	45.01	45.81	44.61	45.47	825431	45.47	up	up	correct
ZYME.US	Zymeworks Inc	20260324	24.07	24.11	23.2301	23.6	487447	23.6	down	down	correct