CollectAI

close-nyse_stocks

2026/03/25

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20260325	115.89	116.4	111.74	112.98	1704500	112.7228	down	down	correct
AA.US	Alcoa Corporation	20260325	58.39	59.17	57.43	58.7	4045773	58.7	up	down	incorrect
AAP.US	Advance Auto Parts Inc	20260325	51.41	52.79	50.66	52.73	900800	52.4968	up	down	incorrect
AAT.US	American Assets Trust Inc	20260325	18.54	18.54	18.19	18.36	336200	18.36	down	down	correct
AB.US	AllianceBernstein Holding L.P	20260325	36.86	37.39	36.46	36.72	316100	36.72	down	down	correct
ABBV.US	AbbVie Inc	20260325	206.86	209.68	205.855	207.18	6000359	205.4753	up	up	correct
ABEV.US	Ambev S.A	20260325	2.83	2.88	2.81	2.85	23474200	2.85	up	up	correct
ABG.US	Asbury Automotive Group Inc	20260325	192.06	194.38	188.48	194.08	184100	194.08	up	up	correct
ABM.US	ABM Industries Incorporated	20260325	38.51	38.78	37.67	38.52	648300	38.2313	up	up	correct
ABR.US	PD	20260325	17.43	17.43	17.2	17.3	15958	16.9016	down	down	correct
ABT.US	Abbott Laboratories	20260325	105.45	105.82	104.25	104.83	6377000	104.1764	down	down	correct
ACA.US	Arcosa Inc	20260325	107.67	108.53	105.28	106.72	215972	106.6733	down	down	correct
ACCO.US	ACCO Brands Corporation	20260325	3	3.02	2.92	3	1094700	3
ACH.US	Aluminum Corporation of China Limited	20260325	2.08	2.18	2.04	2.07	759100	2.07	down	down	correct
ACHR.US	WS	20260325	5.74	5.87	5.46	5.56	28604709	5.56	down	down	correct
ACI.US	Albertsons Companies Inc	20260325	16.93	16.95	16.385	16.57	5864200	16.4029	down	down	correct
ACM.US	AECOM	20260325	90	90.9	87.46	88.54	787400	88.2164	down	down	correct
ACN.US	Accenture plc	20260325	195.49	197.24	188.67	192.29	4371200	190.673	down	down	correct
ACP.US	PA	20260325	20.25	20.31	20.25	20.31	1094	20.31	up	up	correct
ACR.US	PD	20260325	22.07	22.07	21.905	21.98	3019	21.4803	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20260325	4.83	4.865	4.77	4.84	302057	4.6903	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20260325	24.86	25.77	24.86	25.4	39000	25.2186	up	up	correct
ADC.US	P	20260325	17.03	17.15	17.03	17.13	10072	17.13	up	up	correct
ADCT.US	ADC Therapeutics SA	20260325	3.99	4.11	3.94	3.97	523473	3.97	down	down	correct
ADM.US	Archer	20260325	70.9	71.89	70.49	71.66	2905800	71.66	up	up	correct
ADNT.US	Adient plc	20260325	21.16	21.455	20.97	21.44	873206	21.44	up	up	correct
ADT.US	ADT Inc	20260325	6.66	6.705	6.4801	6.61	9158355	6.61	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20260325	22.27	22.43	22.08	22.21	243100	21.7772	down	down	correct
AEE.US	Ameren Corporation	20260325	108.59	108.85	107.63	107.8	986163	107.8	down	down	correct
AEFC.US	AEFC	20260325	19.67	19.79	19.66	19.66	31200	19.66	down	down	correct
AEG.US	Aegon N.V	20260325	7.15	7.16	7.02	7.07	6725200	7.07	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20260325	192	193.66	188.29	192.07	4147807	192.07	up	up	correct
AEO.US	American Eagle Outfitters Inc	20260325	16.63	16.97	16.34	16.52	4604600	16.4086	down	down	correct
AER.US	AerCap Holdings N.V	20260325	138.26	139.99	136.7	137.82	789300	137.82	down	down	correct
AES.US	The AES Corporation	20260325	14.13	14.14	14.06	14.06	13746100	13.8888	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20260325	10.52	10.57	10.52	10.52	119300	10.4704
AFG.US	American Financial Group Inc	20260325	128.53	129.01	126.21	126.85	433600	125.9951	down	down	correct
AFGB.US	American Financial Group Inc	20260325	20.86	21.2	20.86	21.02	6800	21.02	up	up	correct
AFGC.US	American Financial Group Inc	20260325	18.06	18.33	18.06	18.22	2900	18.22	up	up	correct
AFGD.US	American Financial Group Inc	20260325	20.02	20.3	20.02	20.18	1700	20.18	up	up	correct
AFGE.US	American Financial Group Inc	20260325	16.6	16.75	16.6	16.73	2400	16.73	up	up	correct
AFL.US	Aflac Incorporated	20260325	106.78	107.39	106.23	107.21	1995300	107.21	up	up	correct
AG.US	First Majestic Silver Corp	20260325	21.22	21.31	20.39	20.78	22114900	20.78	down	up	incorrect
AGCO.US	AGCO Corporation	20260325	118.09	119.24	116.03	117.36	533500	117.36	down	up	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20260325	11.62	11.65	11.51	11.63	83300	11.5149	up	down	incorrect
AGI.US	Alamos Gold Inc	20260325	42.6	42.75	41.35	41.85	3487500	41.85	down	up	incorrect
AGL.US	agilon health inc	20260325	0.44	0.453	0.421	0.427	98952	10.675	down	up	incorrect
AGM.US	PG	20260325	18	18.02	17.8215	17.87	3469	17.5619	down	up	incorrect
AGO.US	Assured Guaranty Ltd	20260325	81.62	82.01	80.9	81.48	271200	81.48	down	up	incorrect
AGRO.US	Adecoagro S.A	20260325	13.75	14.82	13.47	14.7	3157600	14.7	up	up	correct
AGX.US	Argan Inc	20260325	446.93	454.55	431.69	437.48	539900	437.1246	down	down	correct
AHH.US	PA	20260325	22.1	22.4086	21.981	22.29	2886	21.8578	up	up	correct
AHL.US	PE	20260325	20.69	21.075	20.2728	20.94	19006	20.94	up	up	correct
AHT.US	PI	20260325	6.3	6.455	6.1	6.1	3131	6.1	down	down	correct
AI.US	C3.ai Inc	20260325	8.51	8.655	8.1	8.28	4734400	8.28	down	down	correct
AIN.US	Albany International Corp	20260325	52.79	52.98	51.75	52.87	258100	52.87	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20260325	21.86	22.21	21.85	22.08	73200	21.9372	up	up	correct
AIR.US	AAR Corp	20260325	114.9	122.97	112.22	118.52	1285000	118.52	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20260325	267.38	269.3	262.35	266	317410	266	down	down	correct
AIV.US	Apartment Investment and Management Company	20260325	4.05	4.09	4.04	4.06	1326200	4.06	up	up	correct
AIZ.US	Assurant Inc	20260325	219.01	222	216.24	217.02	245500	217.02	down	down	correct
AIZN.US	Assurant Inc	20260325	20.23	20.47	20.02	20.2	18700	19.8671	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20260325	217.29	218.83	211.71	213.56	1592700	213.56	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20260325	9.65	9.65	9.65	9.65	0	9.65
AKO.US	B	20260325	26.23	26.69	25.59	26.15	9238	26.15	down	down	correct
AKR.US	Acadia Realty Trust	20260325	19.45	19.45	19.13	19.16	738600	18.9571	down	down	correct
ALB.US	Albemarle Corporation	20260325	179.89	184.25	178.19	181.39	2248318	181.39	up	up	correct
ALC.US	Alcon AG	20260325	74.9	75.51	73.99	75.26	995300	75.26	up	up	correct
ALG.US	Alamo Group Inc	20260325	173.46	174	169.12	169.15	100800	168.8232	down	down	correct
ALIT.US	Alight Inc	20260325	0.64	0.67	0.522	0.538	99088300	0.538	down	down	correct
ALK.US	Alaska Air Group Inc	20260325	39.66	40.62	38.58	39.28	3781700	39.28	down	down	correct
ALL.US	The Allstate Corporation	20260325	207.41	208.68	204.2	204.71	1507697	204.71	down	down	correct
ALLE.US	Allegion plc	20260325	147.29	148.33	144.62	147.48	901200	147.48	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20260325	118.71	119.692	117.585	118.97	567542	118.97	up	up	correct
ALTG.US	PA	20260325	24.62	25.15	24.62	24.9	7380	24.2884	up	up	correct
ALV.US	Autoliv Inc	20260325	106.4	106.6	104.4325	105.11	611308	105.11	down	down	correct
ALX.US	Alexander's Inc	20260325	243	243.49	237.94	238.39	26700	238.39	down	down	correct
AM.US	Antero Midstream Corporation	20260325	23.29	23.625	23.175	23.6	2256200	23.3571	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20260325	4.22	4.32	4.175	4.25	2452200	4.25	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20260325	1	1.02	0.97	0.99	19193500	0.99	down	down	correct
AMCR.US	Amcor plc	20260325	39.9	40.61	39.62	40.55	5797500	40.55	up	up	correct
AME.US	AMETEK Inc	20260325	219.36	220.71	215.1	215.33	1281000	215.33	down	down	correct
AMG.US	Affiliated Managers Group Inc	20260325	278.4	283.38	277.54	280.66	215236	280.66	up	up	correct
AMH.US	PH	20260325	23.7814	23.795	23.735	23.7417	4378	23.7417	down	down	correct
AMN.US	AMN Healthcare Services Inc	20260325	18.56	18.91	17.62	18.89	870721	18.89	up	up	correct
AMP.US	Ameriprise Financial Inc	20260325	452.45	457.5822	445.09	451.89	691589	451.89	down	up	incorrect
AMPY.US	Amplify Energy Corp	20260325	6.4	6.58	6.19	6.52	1119700	6.52	up	down	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20260325	218	223.02	214.38	217.53	266500	217.53	down	up	incorrect
AMRC.US	Ameresco Inc	20260325	28.87	29.05	27.615	28.77	654179	28.77	down	up	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20260325	12.23	12.37	12.15	12.26	1792000	12.26	up	down	incorrect
AMT.US	American Tower Corporation (REIT)	20260325	169.48	171.99	165.08	167.27	4107600	165.6152	down	down	correct
AMWL.US	American Well Corporation	20260325	5.83	5.83	5.55	5.63	27387	5.63	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20260325	25.1	25.45	24.91	25.39	1644100	25.39	up	up	correct
AN.US	AutoNation Inc	20260325	190.75	193.55	188.8108	193.55	376093	193.55	up	up	correct
ANET.US	Arista Networks Inc	20260325	133.21	135.08	131.15	135.01	5353268	135.01	up	up	correct
ANF.US	Abercrombie & Fitch Co	20260325	89.74	91.29	86.565	88.55	916599	88.55	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20260325	9.53	9.58	9.44	9.48	518900	9.3866	down	up	incorrect
AOMR.US	Angel Oak Mortgage Inc.	20260325	8.5	8.53	8.255	8.31	46538	8.31	down	up	incorrect
AON.US	Aon plc	20260325	325.36	327.46	317.46	321.45	956600	320.6042	down	up	incorrect
AOS.US	A. O. Smith Corporation	20260325	66.07	67.15	65.31	66.9	1874800	66.5218	up	up	correct
AP.US	Ampco	20260325	7.5	7.63	7.2	7.43	134100	7.43	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20260325	36.23	36.85	36.03	36.71	629800	36.71	up	up	correct
APD.US	Air Products and Chemicals Inc	20260325	288	290.68	283.71	290.09	1004300	288.2825	up	up	correct
APG.US	APi Group Corporation	20260325	42.7	42.81	41.943	42.16	2773600	42.16	down	down	correct
APH.US	Amphenol Corporation	20260325	129.86	131.71	126.76	128.73	11719803	128.73	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20260325	11.91	11.995	11.785	11.97	2065100	11.8163	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20260325	6.4	6.41	6.27	6.27	5063400	6.2038	down	down	correct
AQNB.US	AQNB	20260325	25.74	25.85	25.6	25.7	16700	25.7	down	down	correct
AR.US	Antero Resources Corporation	20260325	43	44.79	42.95	44.67	7638500	44.67	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20260325	8.19	8.37	8.02	8.37	975500	8.2974	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20260325	12.16	12.18	12.09	12.16	148600	12.0509
ARE.US	Alexandria Real Estate Equities Inc	20260325	46.89	47.56	46.06	47.28	2006100	46.5446	up	up	correct
ARES.US	Ares Management Corporation	20260325	108.18	109.592	104.685	106.5	2150100	106.5	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20260325	10.57	10.7	10.55	10.63	1559900	10.3779	up	up	correct
ARL.US	American Realty Investors Inc	20260325	15.83	16.05	15.83	16.05	800	16.05	up	up	correct
ARLO.US	Arlo Technologies Inc	20260325	15.14	15.195	14.53	14.72	865943	14.72	down	down	correct
ARMK.US	Aramark	20260325	41.13	41.64	40.72	41.47	2404300	41.47	up	up	correct
AROC.US	Archrock Inc	20260325	37.31	37.55	36.64	36.86	1581600	36.86	down	down	correct
ARR.US	PC	20260325	20.28	20.435	20.2421	20.36	10781	20.2188	up	up	correct
ARW.US	Arrow Electronics Inc	20260325	146.12	147	143.67	146.13	328400	146.13	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20260325	59.78	60.57	58.49	59.78	51100	59.7427
ASAN.US	Asana Inc	20260325	6.4	6.52	5.9642	6.05	6768014	6.05	down	down	correct
ASB.US	PF	20260325	20.34	20.34	20.259	20.259	2198	20.259	down	down	correct
ASC.US	Ardmore Shipping Corporation	20260325	15.85	15.85	15.14	15.29	466200	15.29	down	down	correct
ASG.US	Liberty All	20260325	4.85	4.92	4.84	4.87	258400	4.7676	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20260325	21.64	22.24	21.63	22	216700	21.7905	up	up	correct
ASGN.US	ASGN Incorporated	20260325	38.45	39.215	37.28	38.62	957184	38.62	up	up	correct
ASH.US	Ashland Global Holdings Inc	20260325	51.57	53.75	51.15	53.61	815200	53.61	up	up	correct
ASIX.US	AdvanSix Inc	20260325	22.95	23.44	22.79	23.44	509000	23.44	up	up	correct
ASPN.US	Aspen Aerogels Inc	20260325	3.29	3.445	3.25	3.44	820200	3.44	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20260325	331.58	341.91	330.93	339.46	107000	339.46	up	down	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20260325	22.09	22.55	22.05	22.4	5755200	22.4	up	down	incorrect
ATEN.US	A10 Networks Inc	20260325	23	23.71	22.9	23.26	1601947	23.26	up	down	incorrect
ATH.US	PD	20260325	16.32	16.42	16.27	16.35	36745	16.35	up	down	incorrect
ATHM.US	Autohome Inc	20260325	17.41	17.76	17.4	17.59	500300	17.59	up	down	incorrect
ATI.US	Allegheny Technologies Incorporated	20260325	152	152.1228	148.46	149	2240511	149	down	down	correct
ATKR.US	Atkore Inc	20260325	61.11	61.5	60.21	60.89	240700	60.89	down	down	correct
ATO.US	Atmos Energy Corporation	20260325	182.48	183.42	181.41	181.55	770400	181.55	down	down	correct
ATR.US	AptarGroup Inc	20260325	125.44	126.57	123.71	125.82	337200	125.82	up	up	correct
AU.US	AngloGold Ashanti Limited	20260325	91.96	92.09	87.8601	89.55	3125125	89.55	down	down	correct
AUST.US	Austin Gold Corp.	20260325	1.42	1.45	1.36	1.39	122500	1.39	down	down	correct
AVA.US	Avista Corporation	20260325	39.39	39.54	38.94	39.36	479133	39.36	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20260325	4.23	4.39	4.23	4.32	116500	4.2928	up	up	correct
AVB.US	AvalonBay Communities Inc	20260325	164.53	164.92	162.59	163.65	594300	161.847	down	down	correct
AVD.US	American Vanguard Corporation	20260325	2.37	2.37	2.17	2.18	347900	2.18	down	down	correct
AVK.US	Advent Convertible and Income Fund	20260325	11.5	11.66	11.45	11.51	176200	11.4016	up	up	correct
AVNS.US	Avanos Medical Inc	20260325	13.84	13.945	13.6	13.8	507100	13.8	down	up	incorrect
AVNT.US	Avient Corporation	20260325	34.88	36.47	34.47	36.27	1283500	36.27	up	down	incorrect
AVY.US	Avery Dennison Corporation	20260325	168.12	171.33	166.9475	170.64	797088	170.64	up	down	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20260325	10.19	10.26	10.16	10.22	375700	10.1535	up	up	correct
AWI.US	Armstrong World Industries Inc	20260325	167.41	167.8	164.47	167.18	546964	167.18	down	down	correct
AWK.US	American Water Works Company Inc	20260325	134.34	135.4	131.52	134.59	1782797	134.59	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20260325	11.17	11.25	11.1	11.17	121800	11.0592
AWR.US	American States Water Company	20260325	73.81	74.08	72.5	73.4	259135	73.4	down	down	correct
AX.US	Axos Financial Inc	20260325	85.26	85.985	84.49	85.69	342829	85.69	up	down	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20260325	5.87	6.01	5.73	5.99	4156500	5.99	up	down	incorrect
AXP.US	American Express Company	20260325	305	306.38	296.91	300.24	2823800	299.2938	down	up	incorrect
AXR.US	AMREP Corporation	20260325	28.4	28.5	27.98	27.98	3100	27.98	down	down	correct
AXS.US	PE	20260325	20.34	20.35	20.0801	20.26	20455	19.909	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20260325	27.41	27.69	26.95	27.66	2326390	27.66	up	up	correct
AYI.US	Acuity Brands Inc	20260325	283.42	286.43	281.19	284.85	390700	284.649	up	up	correct
AZO.US	AutoZone Inc	20260325	3371.52	3394.9199	3317.75	3386.1399	97900	3386.1399	up	up	correct
AZZ.US	AZZ Inc	20260325	126.05	128.46	125.1	128.46	160700	128.2696	up	up	correct
B.US	Barnes Group Inc	20260325	39.66	39.67	38.7	38.97	12099600	38.97	down	down	correct
BA.US	The Boeing Company	20260325	198.19	200.745	198	199.61	5055934	199.61	up	up	correct
BABA.US	Alibaba Group Holding Limited	20260325	129.48	130.65	128.34	129.87	12843000	129.87	up	up	correct
BAC.US	PP	20260325	16.82	16.82	16.7111	16.77	22503	16.518	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20260325	79.5	80.15	76.69	80.12	1104800	80.12	up	up	correct
BAK.US	Braskem S.A	20260325	4.29	4.42	4.12	4.24	2868900	4.24	down	down	correct
BALY.US	Bally's Corporation	20260325	11.76	12.24	11.76	11.92	55416	11.92	up	up	correct
BAM.US	Brookfield Asset Management Inc	20260325	43.55	43.8	42.63	43.69	3578400	43.69	up	up	correct
BAP.US	Credicorp Ltd	20260325	335.12	341.07	332.29	338.9	342700	338.9	up	down	incorrect
BARK.US	Original Bark Co	20260325	0.638	0.638	0.581	0.581	50085	11.62	down	up	incorrect
BAX.US	Baxter International Inc	20260325	16.98	17.23	16.45	17.12	6423200	17.12	up	down	incorrect
BB.US	BlackBerry Limited	20260325	3.26	3.36	3.26	3.29	11967500	3.29	up	down	incorrect
BBAR.US	Banco BBVA Argentina S.A	20260325	14.15	15	14.11	14.62	1394800	14.5861	up	down	incorrect
BBD.US	Banco Bradesco S.A	20260325	3.65	3.7	3.62	3.66	38874809	3.5999	up	up	correct
BBDC.US	Barings BDC Inc	20260325	8.24	8.32	8.16	8.26	530500	8.26	up	up	correct
BBDO.US	Banco Bradesco S.A	20260325	3.26	3.27	3.22	3.27	30700	3.2161	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20260325	15.85	15.98	15.8	15.84	287800	15.7439	down	up	incorrect
BBU.US	Brookfield Business Partners L.P	20260325	31.485	32.64	31.485	32.62	39453	32.62	up	down	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20260325	21.71	21.79	21.39	21.49	2460500	20.8395	down	up	incorrect
BBW.US	Build	20260325	41.6	41.86	38.9	39.64	469196	39.41	down	up	incorrect
BBWI.US	Bath Body Works Inc	20260325	18.4	18.6	17.67	18.19	6047000	18.19	down	down	correct
BBY.US	Best Buy Co. Inc	20260325	62.11	62.67	59.8804	60.4	3740113	60.4	down	down	correct
BC.US	PC	20260325	24.22	24.22	23.8	23.94	17670	23.5344	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20260325	14.43	14.53	14.42	14.5	478200	14.2511	up	up	correct
BCC.US	Boise Cascade Company	20260325	74.87	75.18	73.165	74.65	379100	74.65	down	down	correct
BCE.US	BCE Inc	20260325	25.89	25.94	25.49	25.49	2256300	25.49	down	down	correct
BCH.US	Banco de Chile	20260325	38.65	39.36	38.43	39.08	533300	36.8379	up	up	correct
BCO.US	The Brink's Company	20260325	101.97	102.27	99.47	102.25	325000	102.25	up	up	correct
BCS.US	Barclays PLC	20260325	21.4	21.44	20.92	21.14	7753300	21.14	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20260325	11.84	11.97	11.72	11.9	173600	11.8337	up	up	correct
BDC.US	Belden Inc	20260325	120.85	120.85	117.58	119.02	249300	119.02	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20260325	8.8	8.83	8.72	8.8	311000	8.7408
BDN.US	Brandywine Realty Trust	20260325	2.72	2.74	2.65	2.67	1972800	2.5894	down	down	correct
BDX.US	Becton Dickinson and Company	20260325	157.47	158.79	155.02	158.27	1853300	158.27	up	up	correct
BE.US	Bloom Energy Corporation	20260325	147.62	153.703	145.44	150.22	7160098	150.22	up	up	correct
BEKE.US	KE Holdings Inc	20260325	15.68	15.84	15.6	15.72	3243200	15.4344	up	up	correct
BEN.US	Franklin Resources Inc	20260325	23.93	24.15	23.64	23.89	4094700	23.5459	down	down	correct
BEP.US	PA	20260325	18.01	18.05	17.98	18.01	5919	17.6862
BEPH.US	BEPH	20260325	15	15	14.821	14.96	6200	14.6756	down	down	correct
BF.US	B	20260325	23.09	23.54	22.76	23.49	2797495	23.49	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20260325	79.18	79.79	77.75	79.74	678696	79.74	up	up	correct
BFS.US	Saul Centers Inc	20260325	32.88	32.98	32.36	32.68	34300	32.1144	down	down	correct
BG.US	Bunge Limited	20260325	122.785	126.36	121.81	125.4	1999128	125.4	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20260325	13.76	13.96	13.64	13.78	65300	13.6639	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20260325	16.85	17.04	16.64	16.99	181700	16.8873	up	up	correct
BGS.US	B&G Foods Inc	20260325	4.91	5.12	4.83	5.11	2782300	4.9196	up	up	correct
BGSF.US	BGSF Inc	20260325	6.22	6.56	6.21	6.38	5800	6.38	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20260325	10.8	10.82	10.69	10.745	95595	10.6283	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20260325	5.41	5.46	5.4	5.4	254500	5.3601	down	down	correct
BH.US	Biglari Holdings Inc	20260325	318	320.88	307.98	320.56	159600	320.56	up	up	correct
BHC.US	Bausch Health Companies Inc	20260325	5.07	5.22	5.05	5.08	1114300	5.08	up	up	correct
BHE.US	Benchmark Electronics Inc	20260325	60.07	60.28	58.74	59.03	373500	58.8425	down	down	correct
BHK.US	BlackRock Core Bond Trust	20260325	9.11	9.14	9.07	9.11	165600	9.0364
BHP.US	BHP Group	20260325	70.34	70.85	69.6	70.01	3121700	70.01	down	down	correct
BHR.US	PD	20260325	16.53	16.77	16.35	16.68	4068	16.165	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20260325	10.46	10.46	10.28	10.29	3000	10.2459	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20260325	8.53	8.8	8.47	8.61	1818400	8.61	up	up	correct
BILL.US	Bill.com Holdings Inc	20260325	39.66	40.07	37.55	38.17	1791494	38.17	down	down	correct
BIO.US	Bio	20260325	273.92	276.135	269.1	273.6	252437	273.6	down	down	correct
BIP.US	PB	20260325	16.53	16.53	16.43	16.51	2188	16.51	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20260325	38.41	38.83	37.97	38.25	1866150	38.25	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20260325	15.81	15.97	15.81	15.95	22700	15.95	up	up	correct
BIT.US	BlackRock Multi	20260325	12.42	12.5	12.38	12.45	148400	12.3296	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20260325	98.18	98.72	95.99	97.81	1899300	97.81	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20260325	118.91	119.67	116.95	117.99	3726400	117.5235	down	down	correct
BKD.US	Brookdale Senior Living Inc	20260325	14.07	14.12	13.765	13.82	2542368	13.82	down	down	correct
BKE.US	The Buckle Inc	20260325	50.49	50.86	49.78	50.8	312700	50.4665	up	up	correct
BKH.US	Black Hills Corporation	20260325	69.15	69.48	68.42	68.85	599600	68.85	down	down	correct
BKT.US	BlackRock Income Trust Inc	20260325	10.65	10.67	10.62	10.66	74559	10.5726	up	up	correct
BKU.US	BankUnited Inc	20260325	45.24	45.6	44.55	45.35	577000	45.0358	up	up	correct
BLD.US	TopBuild Corp	20260325	359.23	364.57	343.2001	364.37	461059	364.37	up	up	correct
BLDR.US	Builders FirstSource Inc	20260325	85.85	86.84	81.92	85.41	1680800	85.41	down	down	correct
BLK.US	BlackRock Inc	20260325	988	992.13	963.9	981.35	877481	981.35	down	down	correct
BLND.US	Blend Labs Inc.	20260325	1.69	1.8	1.69	1.75	3654300	1.75	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20260325	12.62	12.86	12.62	12.73	153900	12.6176	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20260325	51.72	51.72	48.81	49.19	298000	49.19	down	down	correct
BMA.US	Banco Macro S.A	20260325	72.61	75.03	69.13	71.78	546400	71.4237	down	down	correct
BME.US	BlackRock Health Sciences Trust	20260325	39.01	39.59	39	39.35	27800	39.0926	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20260325	13.86	14.09	13.86	14	388300	13.8957	up	up	correct
BMI.US	Badger Meter Inc	20260325	152.9	153.86	148.91	153.37	244600	153.37	up	up	correct
BML.US	PL	20260325	19.54	19.7	19.54	19.63	24493	19.3558	up	up	correct
BMO.US	Bank of Montreal	20260325	137.71	138.25	136.86	137.18	1131700	136.0736	down	down	correct
BMY.US	Bristol	20260325	57.79	59.39	57.79	58.94	9052200	58.3385	up	up	correct
BNED.US	Barnes & Noble Education Inc	20260325	9.31	9.46	9.14	9.17	191500	9.17	down	down	correct
BNL.US	Broadstone Net Lease Inc	20260325	18.79	18.855	18.475	18.63	1449900	18.3362	down	down	correct
BNS.US	The Bank of Nova Scotia	20260325	70.19	70.45	69.68	69.95	2033900	69.1434	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20260325	11.1	11.13	11.03	11.05	185100	10.9719	down	down	correct
BOH.US	PA	20260325	16.27	16.27	16.0301	16.13	4372	15.8658	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20260325	158.28	163.17	154.215	157.1	446300	157.1	down	down	correct
BORR.US	Borr Drilling Limited	20260325	5.25	5.62	5.25	5.55	6880131	5.55	up	up	correct
BOX.US	Box Inc	20260325	24.07	24.19	23.36	23.66	2377985	23.66	down	down	correct
BP.US	BP p.l.c	20260325	44.84	45.65	44.78	45.41	11676600	45.41	up	up	correct
BQ.US	Boqii Holding Limited	20260325	0.956	0.96	0.653	0.79	208000	0.79	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20260325	166.87	167.19	160.89	163.36	1197600	163.36	down	up	incorrect
BRBR.US	BellRing Brands Inc	20260325	16.15	16.4	15.3	15.5	4202834	15.5	down	up	incorrect
BRC.US	Brady Corporation	20260325	84.29	84.64	82.55	83.58	199100	83.3343	down	up	incorrect
BRK.US	B	20260325	482.63	483.23	475.73	476.19	4402000	476.19	down	down	correct
BRO.US	Brown & Brown Inc	20260325	66.92	67.1	63.29	64.29	5118700	64.29	down	down	correct
BROS.US	Dutch Bros Inc.	20260325	53.46	53.8	49.8	51.33	2867242	51.33	down	down	correct
BRSP.US	Brightspire Capital Inc	20260325	5.61	5.69	5.59	5.68	840400	5.518	up	down	incorrect
BRT.US	BRT Apartments Corp	20260325	14	14.23	13.75	13.78	73800	13.5267	down	up	incorrect
BRW.US	Voya Prime Rate Trust	20260325	6.61	6.62	6.58	6.61	252500	6.5271
BRX.US	Brixmor Property Group Inc	20260325	28.8	28.9	28.49	28.71	1579600	28.4036	down	up	incorrect
BSAC.US	Banco Santander	20260325	32.75	32.91	32.33	32.46	218600	30.923	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20260325	5.85	5.91	5.78	5.79	839500	5.6902	down	down	correct
BSM.US	Black Stone Minerals L.P	20260325	15.02	15.26	15	15.21	303600	15.21	up	up	correct
BST.US	BlackRock Science and Technology Trust	20260325	37.21	37.665	37.14	37.46	80900	37.2313	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20260325	22.3	22.69	22.14	22.69	165800	22.5374	up	up	correct
BTI.US	British American Tobacco p.l.c	20260325	58.15	58.65	58.07	58.45	3103100	57.6123	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20260325	34.66	35.18	34.36	34.7	52800	34.7	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20260325	22.5	22.58	22.45	22.54	86500	22.495	up	up	correct
BTU.US	Peabody Energy Corporation	20260325	37.75	38.17	37.1601	37.68	2695684	37.68	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20260325	10	10.04	9.97	10.01	450600	9.9299	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20260325	26.52	26.58	26.17	26.42	154100	26.2867	down	down	correct
BUR.US	Burford Capital Limited	20260325	7.94	7.97	7.695	7.77	1417111	7.77	down	down	correct
BURL.US	Burlington Stores Inc	20260325	326.94	330.14	321.91	329.27	727474	329.27	up	up	correct
BV.US	BrightView Holdings Inc	20260325	11.9	11.99	11.65	11.97	357900	11.97	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20260325	33.6	33.86	32.78	33	1359700	32.0687	down	down	correct
BW.US	PA	20260325	19.52	20.61	19.52	20.48	15078	20.48	up	up	correct
BWA.US	BorgWarner Inc	20260325	56.16	56.65	55.71	56.12	2790300	56.12	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20260325	7.68	7.74	7.65	7.71	101100	7.6352	up	up	correct
BWXT.US	BWX Technologies Inc	20260325	211.35	222.29	209.76	222.13	1348408	222.13	up	up	correct
BX.US	The Blackstone Group Inc	20260325	110.66	111.7	107.356	108.38	6284841	108.38	down	down	correct
BXC.US	BlueLinx Holdings Inc	20260325	53.24	53.65	51.03	53.37	103000	53.37	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20260325	18.8	19.15	18.76	19	1557500	18.5366	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20260325	13.71	13.85	13.71	13.76	98952	13.76	up	up	correct
BXP.US	Boston Properties Inc	20260325	53.68	53.95	52.09	52.84	1601400	52.1262	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20260325	24.3	24.55	23.86	24.14	1805900	23.3587	down	down	correct
BY.US	Byline Bancorp Inc	20260325	31.62	31.65	30.93	31.08	95789	31.08	down	down	correct
BYD.US	Boyd Gaming Corporation	20260325	85.5	86	83.55	84.87	838800	84.87	down	down	correct
BZH.US	Beazer Homes USA Inc	20260325	19.81	19.84	18.995	19.69	401028	19.69	down	down	correct
C.US	PN	20260325	29.68	29.7386	29.6	29.6	154162	28.9649	down	down	correct
CAAP.US	Corporación América Airports S.A	20260325	25.62	26.63	25.29	25.97	363200	25.97	up	up	correct
CABO.US	Cable One Inc	20260325	92.83	97.58	91.25	96.24	113000	96.24	up	up	correct
CACI.US	CACI International Inc	20260325	588.05	594.91	569.02	578.94	158100	578.94	down	down	correct
CAE.US	CAE Inc	20260325	26.59	27.08	26.38	26.78	702800	26.78	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20260325	16.97	17.2	16.97	17.11	62900	17.11	up	up	correct
CAG.US	Conagra Brands Inc	20260325	15.58	15.58	15.04	15.32	17431800	14.9432	down	down	correct
CAH.US	Cardinal Health Inc	20260325	208	212.22	207.92	211.31	1836900	210.799	up	up	correct
CAL.US	Caleres Inc	20260325	11.58	11.73	10.82	11.01	542100	10.94	down	down	correct
CALX.US	Calix Inc	20260325	54.12	54.97	52.7	52.76	835951	52.76	down	down	correct
CANG.US	Cango Inc	20260325	0.39	0.45	0.38	0.43	1444400	0.43	up	up	correct
CAPL.US	CrossAmerica Partners LP	20260325	21.59	21.89	21.56	21.67	22500	21.67	up	up	correct
CARR.US	Carrier Global Corporation	20260325	59.45	59.8998	58.43	59.25	4271272	59.25	down	down	correct
CARS.US	Cars.com Inc	20260325	8.55	8.66	7.94	8.27	1113470	8.27	down	down	correct
CAT.US	Caterpillar Inc	20260325	727.25	729.35	717	719.04	1591456	717.6737	down	down	correct
CATO.US	The Cato Corporation	20260325	2.82	2.9	2.73	2.75	44000	2.75	down	down	correct
CB.US	Chubb Limited	20260325	326.37	327.91	322.12	323.21	1626271	323.21	down	up	incorrect
CBRE.US	CBRE Group Inc	20260325	134.27	135.64	131.62	134.75	1761200	134.75	up	up	correct
CBT.US	Cabot Corporation	20260325	71.41	72.77	70.5	72.74	250100	72.74	up	up	correct
CBU.US	Community Bank System Inc	20260325	58.12	58.54	56.64	57.61	210972	57.61	down	down	correct
CBZ.US	CBIZ Inc	20260325	25.525	26.18	24.83	25.59	1581583	25.59	up	down	incorrect
CC.US	The Chemours Company	20260325	20.57	20.96	20.32	20.77	2420100	20.77	up	down	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20260325	79.14	79.33	75.96	76.96	5064200	76.96	down	down	correct
CCJ.US	Cameco Corporation	20260325	110.31	112.13	108.7	109.02	2516800	109.02	down	down	correct
CCK.US	Crown Holdings Inc	20260325	102.55	103.47	101.04	103.21	684000	103.21	up	up	correct
CCL.US	Carnival Corporation & plc	20260325	26.22	26.39	25.52	25.73	24569000	25.73	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20260325	3.65	3.65	3.65	3.65	0	3.65
CCO.US	Clear Channel Outdoor Holdings Inc	20260325	2.4	2.4	2.37	2.38	10478800	2.38	down	down	correct
CCS.US	Century Communities Inc	20260325	58.5	58.5	55.53	57.46	223600	57.46	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20260325	11.21	11.31	10.98	11.01	225000	10.6993	down	down	correct
CCZ.US	Comcast Holdings Corp	20260325	63.04	63.04	63.04	63.04	103	62.5887
CDE.US	Coeur Mining Inc	20260325	19.2	19.24	17.75	17.84	41982400	17.84	down	down	correct
CDR.US	PC	20260325	19.5	19.5	19.5	19.5	178	19.5
CDRE.US	Cadre Holdings Inc.	20260325	32.16	32.86	31.81	32.22	478300	32.1113	up	up	correct
CE.US	Celanese Corporation	20260325	61.83	63	60.72	62.66	1467400	62.6311	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20260325	17.16	17.77	17.16	17.69	18000	17.69	up	up	correct
CEPU.US	Central Puerto S.A	20260325	15.79	16.01	15.295	15.77	331800	15.77	down	down	correct
CF.US	CF Industries Holdings Inc	20260325	125.57	128.96	125	128.11	3715100	128.11	up	up	correct
CFG.US	PE	20260325	19.05	19.33	19.05	19.13	27142	19.13	up	up	correct
CGAU.US	Centerra Gold Inc	20260325	17.17	17.44	16.82	16.94	2793500	16.94	down	up	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20260325	16.05	16.05	15.75	15.8	126200	15.8	down	up	incorrect
CHD.US	Church & Dwight Co. Inc	20260325	94.62	95.5	92.87	94.38	1801130	94.38	down	up	incorrect
CHE.US	Chemed Corporation	20260325	375.65	375.97	368.4425	374.02	398149	374.02	down	down	correct
CHGG.US	Chegg Inc	20260325	0.55	0.62	0.55	0.59	1043500	0.59	up	up	correct
CHH.US	Choice Hotels International Inc	20260325	100.15	101.27	97.94	99.38	528200	99.1039	down	down	correct
CHMI.US	PB	20260325	23.3	23.735	23.3	23.735	2284	23.1325	up	up	correct
CHN.US	The China Fund Inc	20260325	1.325	1.45	1.3175	1.44	2676051	1.44	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20260325	42.65	43.08	42.34	42.53	161000	42.53	down	down	correct
CHWY.US	Chewy Inc	20260325	25.955	27.4	25	26.57	24655510	26.57	up	up	correct
CI.US	Cigna Corporation	20260325	266.37	270.95	264.29	270.36	1771939	270.36	up	up	correct
CIA.US	Citizens Inc	20260325	4.55	4.63	4.43	4.58	108500	4.58	up	up	correct
CIB.US	Bancolombia S.A	20260325	72.18	73.37	71.51	72.95	479900	71.6728	up	up	correct
CIEN.US	Ciena Corporation	20260325	431.505	446.8899	423.88	437.7	2670787	437.7	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20260325	1.64	1.64	1.61	1.63	48900	1.6162	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20260325	2.38	2.43	2.37	2.4	8902900	2.3636	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20260325	21.21	21.65	21.16	21.43	32500	21.3011	up	up	correct
CIM.US	PD	20260325	21.85	22.13	21.8	22.13	21445	22.13	up	up	correct
CINT.US	CI&T Inc	20260325	4.94	4.97	4.82	4.84	25223	4.84	down	down	correct
CION.US	Cion Investment Corp	20260325	7.01	7.14	6.98	7.11	578000	7.0097	up	up	correct
CL.US	Colgate	20260325	85.25	85.51	83.95	85.49	6003800	84.962	up	up	correct
CLB.US	Core Laboratories N.V	20260325	15.64	16.09	15.3	15.85	417700	15.85	up	up	correct
CLDT.US	PA	20260325	20.2449	20.28	20.19	20.28	2552	19.8663	up	up	correct
CLF.US	Cleveland	20260325	8.5	8.62	8.24	8.54	25335199	8.54	up	up	correct
CLH.US	Clean Harbors Inc	20260325	288.02	292.02	281.76	288.29	379100	288.29	up	up	correct
CLPR.US	Clipper Realty Inc	20260325	3.21	3.21	3.035	3.05	42100	3.05	down	down	correct
CLS.US	Celestica Inc	20260325	306.13	309.38	299.2	302.22	1867900	302.22	down	down	correct
CLW.US	Clearwater Paper Corporation	20260325	14.35	14.46	13.79	14.23	192800	14.23	down	down	correct
CLX.US	The Clorox Company	20260325	104.12	104.82	102	104.76	2046000	103.4559	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20260325	98.06	98.06	97.02	97.39	1089600	96.5929	down	down	correct
CMC.US	Commercial Metals Company	20260325	64.57	65.46	61.44	62.41	1986100	62.2063	down	down	correct
CMCM.US	Cheetah Mobile Inc	20260325	6.93	6.93	6.59	6.66	20700	6.66	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20260325	33.02	33.3	32.08	32.5	13814700	32.5	down	down	correct
CMI.US	Cummins Inc	20260325	564.63	564.63	552.85	553.36	817291	553.36	down	down	correct
CMP.US	Compass Minerals International Inc	20260325	24.87	25.19	24.13	24.51	617600	24.51	down	down	correct
CMS.US	PC	20260325	16.9	16.9499	16.845	16.895	26717	16.6302	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20260325	21.53	21.67	21.51	21.56	13300	21.56	up	up	correct
CMSC.US	CMS Energy Corp	20260325	22.87	23	22.83	22.91	8133	22.5391	up	up	correct
CMSD.US	CMS Energy Corp	20260325	22.64	22.85	22.59	22.68	46300	22.68	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20260325	2.2	2.2	2.135	2.17	352268	2.17	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20260325	3.53	3.54	3.51	3.54	16600	3.5234	up	up	correct
CNA.US	CNA Financial Corporation	20260325	46	46.08	45.49	45.54	331874	45.54	down	down	correct
CNC.US	Centene Corporation	20260325	33.32	33.62	31.77	32.73	7624700	32.73	down	down	correct
CNF.US	CNFinance Holdings Limited	20260325	3.9	4.33	3.9	4.12	7100	4.12	up	up	correct
CNI.US	Canadian National Railway Company	20260325	102.03	102.34	100.58	101.89	2161400	101.89	down	down	correct
CNK.US	Cinemark Holdings Inc	20260325	28.29	28.4	27.51	27.67	1441300	27.67	down	down	correct
CNM.US	Core & Main Inc	20260325	50.63	51.01	48.49	50.57	4319600	50.57	down	up	incorrect
CNMD.US	CONMED Corporation	20260325	37.06	37.25	36.11	37.08	268900	37.08	up	down	incorrect
CNNE.US	Cannae Holdings Inc	20260325	10.98	11.56	10.915	11.36	1321900	11.36	up	down	incorrect
CNO.US	PA	20260325	19.21	19.21	19.21	19.21	128	19.21
CNP.US	CenterPoint Energy Inc	20260325	42.31	42.505	42.02	42.07	3009652	42.07	down	up	incorrect
CNQ.US	Canadian Natural Resources Limited	20260325	48.27	49.28	48.03	49.18	10439900	49.18	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20260325	108.21	110.76	107.63	110.57	669900	110.57	up	up	correct
CNS.US	Cohen & Steers Inc	20260325	63.86	64.57	60.17	61.9	549300	61.9	down	down	correct
CNX.US	CNX Resources Corporation	20260325	40.28	40.96	39.97	40.38	1492701	40.38	up	up	correct
CODI.US	PC	20260325	19.17	19.4126	19.05	19.315	6336	18.8565	up	up	correct
COE.US	China Online Education Group	20260325	17.5	21.43	17.5	19.08	14100	19.08	up	down	incorrect
COF.US	PL	20260325	16.4	16.49	16.32	16.4	49359	16.4
COLD.US	Americold Realty Trust	20260325	11.47	11.56	11.17	11.31	2691000	11.083	down	up	incorrect
COMP.US	Compass Inc	20260325	8.26	8.3	7.68	7.92	11295274	7.92	down	up	incorrect
COO.US	The Cooper Companies Inc	20260325	71.6	72	69.98	71.45	2049800	71.45	down	down	correct
COOK.US	Traeger Inc	20260325	26.92	27.295	20.91	24.42	56500	24.42	down	down	correct
COP.US	ConocoPhillips	20260325	128	129.68	127.81	128.93	7495800	128.93	up	up	correct
COR.US	CoreSite Realty Corporation	20260325	325.8	328.29	322.78	325.08	1214100	325.08	down	down	correct
COTY.US	Coty Inc	20260325	2.08	2.09	1.99	2.05	7192800	2.05	down	down	correct
COUR.US	Coursera Inc	20260325	5.81	5.96	5.77	5.87	3131600	5.87	up	up	correct
CP.US	Canadian Pacific Railway Limited	20260325	80.23	80.42	78.64	80.06	2580300	79.893	down	down	correct
CPA.US	Copa Holdings S.A	20260325	116.86	118.77	114.01	115.29	268100	115.29	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20260325	10.32	10.38	10.21	10.21	1900	10.21	down	down	correct
CPB.US	Campbell Soup Company	20260325	21.03	21.12	20.62	20.81	10391300	20.4474	down	down	correct
CPF.US	Central Pacific Financial Corp	20260325	32.12	32.29	31.6	31.9	139079	31.9	down	up	incorrect
CPK.US	Chesapeake Utilities Corporation	20260325	125.22	125.62	123.3	123.44	121000	123.44	down	down	correct
CPNG.US	Coupang Inc	20260325	19	19.23	18.62	18.8	14957800	18.8	down	down	correct
CPRI.US	Capri Holdings Limited	20260325	18.54	18.73	18.19	18.32	2920268	18.32	down	down	correct
CPS.US	Cooper	20260325	31	31.21	29.99	30	141100	30	down	down	correct
CPT.US	Camden Property Trust	20260325	98.62	98.62	97.13	97.34	810700	96.2854	down	up	incorrect
CR.US	Crane Co	20260325	176.05	177.96	170.83	174.58	515099	174.58	down	up	incorrect
CRC.US	California Resources Corp	20260325	64.35	66.98	64.05	66.96	1133926	66.96	up	down	incorrect
CRD.US	B	20260325	9.78	10.01	9.78	9.81	1300	9.81	up	down	incorrect
CRH.US	CRH plc	20260325	108.48	108.74	105.095	106.05	4047273	106.05	down	down	correct
CRI.US	Carter's Inc	20260325	35.06	35.35	33.93	34.93	676800	34.93	down	down	correct
CRK.US	Comstock Resources Inc	20260325	21.17	22.43	21.02	22.39	1499600	22.39	up	up	correct
CRL.US	Charles River Laboratories International Inc	20260325	163.82	166.01	159.17	165.89	1033600	165.89	up	up	correct
CRM.US	salesforce.com inc	20260325	185.7	187.39	179.85	181.96	12565200	181.5061	down	down	correct
CRS.US	Carpenter Technology Corporation	20260325	400.57	408.95	394.19	406.64	892900	406.4502	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20260325	9.55	9.99	9.42	9.96	77600	9.8948	up	up	correct
CSL.US	Carlisle Companies Incorporated	20260325	343.43	346.99	334.15	339.93	350800	339.93	down	down	correct
CSTM.US	Constellium SE	20260325	25.36	25.68	25.11	25.51	1781403	25.51	up	down	incorrect
CSV.US	Carriage Services Inc	20260325	43.53	44.19	43.26	44.07	113000	44.07	up	down	incorrect
CTA.US	PB	20260325	68.7	68.72	68.3199	68.3199	2662	67.1888	down	down	correct
CTBB.US	Qwest Corp. NT	20260325	18.99	18.99	18.895	18.92	17700	18.92	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20260325	19.51	19.58	19.51	19.53	8200	19.53	up	up	correct
CTO.US	PA	20260325	20.23	20.23	19.84	19.85	2692	19.85	down	down	correct
CTOS.US	Custom Truck One Source Inc	20260325	6.63	6.63	6.49	6.59	534816	6.59	down	down	correct
CTRA.US	Coterra Energy Inc	20260325	34.79	35.3	34.67	35.18	5914324	35.18	up	up	correct
CTS.US	CTS Corporation	20260325	50.77	50.79	49.95	50.34	134000	50.2986	down	down	correct
CTVA.US	Corteva Inc	20260325	80.66	82.26	80.495	82.03	3357600	82.03	up	up	correct
CUBB.US	Customers Bancorp Inc	20260325	22.483	22.483	22.483	22.483	0	22.483
CUBE.US	CubeSmart	20260325	36.44	36.66	35.7	36.2	1929900	35.6765	down	down	correct
CUK.US	Carnival Corporation & plc	20260325	26.09	26.28	25.43	25.68	2543900	25.68	down	down	correct
CULP.US	Culp Inc	20260325	2.8	2.86	2.73	2.79	91800	2.79	down	down	correct
CURV.US	Torrid Holdings Inc.	20260325	1.81	1.81	1.69	1.71	473088	1.71	down	down	correct
CUZ.US	Cousins Properties Incorporated	20260325	22.19	22.31	21.81	22.06	1876700	21.746	down	down	correct
CVEO.US	Civeo Corporation	20260325	27.64	28.25	27.61	28.03	32740	28.03	up	up	correct
CVI.US	CVR Energy Inc	20260325	32.57	33.91	32.53	32.69	2089700	32.69	up	up	correct
CVNA.US	Carvana Co	20260325	304.61	310.7	300.349	308.56	2407600	308.56	up	up	correct
CVS.US	CVS Health Corporation	20260325	72.74	73.38	71.44	72.18	5363400	71.552	down	down	correct
CVX.US	Chevron Corporation	20260325	206	207.24	204.62	205.15	8865000	205.15	down	down	correct
CW.US	Curtiss	20260325	710.65	716.715	701.94	702.25	256119	702.01	down	down	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20260325	23.31	23.42	23.26	23.4	2273800	23.4	up	up	correct
CWEN.US	Clearway Energy Inc	20260325	39.31	39.75	39	39.17	1080300	39.17	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20260325	39.52	39.575	38.91	39.09	219838	39.09	down	down	correct
CWH.US	Camping World Holdings Inc	20260325	6.73	6.99	6.52	6.98	2798300	6.98	up	up	correct
CWK.US	Cushman & Wakefield plc	20260325	12.22	12.31	11.83	12.18	1013700	12.18	down	down	correct
CWT.US	California Water Service Group	20260325	44.44	44.5983	43.57	43.94	588878	43.94	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20260325	11.14	11.36	11	11.33	8074300	11.33	up	up	correct
CXE.US	MFS High Income Municipal Trust	20260325	3.75	3.76	3.74	3.75	10100	3.732
CXH.US	MFS Investment Grade Municipal Trust	20260325	8.29	8.29	8.03	8.03	1200	7.997	down	down	correct
CXM.US	Sprinklr Inc.	20260325	5.89	5.94	5.685	5.81	2494396	5.81	down	up	incorrect
CXW.US	CoreCivic Inc	20260325	20.01	20.44	19.9	19.98	2334500	19.98	down	up	incorrect
CYD.US	China Yuchai International Limited	20260325	41.22	41.5	39.78	40.12	113300	40.12	down	up	incorrect
CYH.US	Community Health Systems Inc	20260325	2.97	3.03	2.93	2.94	842845	2.94	down	down	correct
D.US	Dominion Energy Inc	20260325	60.74	61.29	60.33	60.66	3864700	60.66	down	down	correct
DAC.US	Danaos Corporation	20260325	115.54	115.54	112.66	113.19	64800	113.19	down	down	correct
DAL.US	Delta Air Lines Inc	20260325	67.01	68.6	67.01	67.99	13239800	67.99	up	up	correct
DAN.US	Dana Incorporated	20260325	34.15	34.25	33.27	33.66	1618327	33.66	down	down	correct
DAO.US	Youdao Inc	20260325	10.28	10.5	10.1	10.31	61525	10.31	up	up	correct
DAR.US	Darling Ingredients Inc	20260325	58.16	58.87	57.62	58.84	5312360	58.84	up	up	correct
DASH.US	DoorDash Inc	20260325	157.87	159.05	150.87	152.92	2913600	152.92	down	down	correct
DAVA.US	Endava plc	20260325	4.48	4.55	4.28	4.49	180000	4.49	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20260325	29.86	30	29.44	29.73	3105100	29.73	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20260325	79.09	80.1	78.39	79.35	177519	79.35	up	up	correct
DBI.US	Designer Brands Inc	20260325	5.44	5.55	5.2	5.43	1365500	5.38	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20260325	14.36	14.45	14.3	14.3	87200	14.1916	down	down	correct
DBRG.US	PJ	20260325	16.52	17.3267	16.37	17.3267	12647	16.8585	up	up	correct
DCI.US	Donaldson Company Inc	20260325	87.35	87.36	86.04	87.12	449800	87.12	down	down	correct
DCO.US	Ducommun Incorporated	20260325	125.96	126.98	124.67	126.76	146100	126.76	up	up	correct
DD.US	DuPont de Nemours Inc	20260325	46	46.44	45.56	46.33	2961600	46.33	up	up	correct
DDD.US	3D Systems Corporation	20260325	2.13	2.16	2.05	2.11	2716500	2.11	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20260325	2.61	2.68	2.58	2.65	897500	2.65	up	down	incorrect
DDS.US	Dillard's Inc	20260325	572.99	574.37	553.26	567.28	123400	566.9736	down	up	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20260325	25.91	26.1	25.8	25.9	22123	25.4396	down	up	incorrect
DE.US	Deere & Company	20260325	588.58	590.69	577.11	577.99	930100	576.3044	down	down	correct
DEA.US	Easterly Government Properties Inc	20260325	21.7	21.87	21.585	21.72	369566	21.72	up	up	correct
DECK.US	Deckers Outdoor Corporation	20260325	102.49	103.18	98.85	100.05	1959800	100.05	down	down	correct
DEI.US	Douglas Emmett Inc	20260325	9.48	9.6	9.255	9.38	2121470	9.1894	down	down	correct
DELL.US	Dell Technologies Inc	20260325	177.76	184.86	177.62	184.01	11330772	183.4424	up	down	incorrect
DEO.US	Diageo plc	20260325	73.68	74.1	72.9	74.05	1250200	73.3099	up	down	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20260325	47.15	47.45	45.82	46.94	212000	46.94	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20260325	20.2	20.37	20.2	20.3	60600	20.178	up	up	correct
DG.US	Dollar General Corporation	20260325	119.5	120.34	116.6	119.55	3658080	118.9858	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20260325	196.77	197.72	194.28	196.46	679761	195.6108	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20260325	2.36	2.4	2.36	2.4	213400	2.3818	up	up	correct
DHI.US	D.R. Horton Inc	20260325	140.15	140.51	133.52	137.69	3264800	137.69	down	down	correct
DHT.US	DHT Holdings Inc	20260325	18.24	18.29	17.62	17.78	6026800	17.78	down	down	correct
DHX.US	DHI Group Inc	20260325	2.75	2.81	2.53	2.67	225600	2.67	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20260325	14.44	14.47	14.33	14.41	130500	14.41	down	down	correct
DIN.US	Dine Brands Global Inc	20260325	27.36	27.62	26.01	26.49	393500	26.49	down	down	correct
DIS.US	The Walt Disney Company	20260325	96.82	97.18	95.06	95.95	8467500	95.95	down	down	correct
DK.US	Delek US Holdings Inc	20260325	45.38	46.01	44.2	44.39	1113100	44.147	down	down	correct
DKL.US	Delek Logistics Partners LP	20260325	53.83	54.18	53.16	53.75	28700	53.75	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20260325	195.45	196.93	189.71	194.01	755056	192.7491	down	down	correct
DLB.US	Dolby Laboratories Inc	20260325	59.43	59.795	58.13	58.64	697089	58.64	down	down	correct
DLR.US	PL	20260325	20.155	20.33	20.0199	20.26	11655	20.26	up	up	correct
DLX.US	Deluxe Corporation	20260325	28	28.22	27.57	27.96	359369	27.96	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20260325	13.79	13.87	13.73	13.84	216900	13.7267	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20260325	10.4	10.57	10.36	10.43	95500	10.39	up	down	incorrect
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20260325	10.83	10.88	10.72	10.74	47800	10.6239	down	up	incorrect
DNA.US	Ginkgo Bioworks Holdings	20260325	7.3	7.65	7.265	7.36	1046300	7.36	up	down	incorrect
DNOW.US	NOW Inc	20260325	12.02	12.265	11.995	12.12	2560700	12.12	up	down	incorrect
DNP.US	DNP Select Income Fund Inc	20260325	10.14	10.24	10.11	10.16	577700	10.0346	up	up	correct
DOC.US	Physicians Realty Trust	20260325	16.74	16.97	16.56	16.81	8250700	16.7102	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20260325	78.8	88.25	78.63	87	14015070	87	up	up	correct
DOCS.US	Doximity Inc.	20260325	24.62	24.94	23.53	24.18	2056000	24.18	down	down	correct
DOLE.US	Dole plc	20260325	14.35	14.49	14.2	14.49	515100	14.49	up	up	correct
DOV.US	Dover Corporation	20260325	217.96	218.78	211.75	215.16	939900	215.16	down	down	correct
DOW.US	Dow Inc	20260325	38.3	39.695	38	39.62	12223800	39.62	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20260325	14.46	14.66	14.22	14.48	55500	14.3404	up	up	correct
DPZ.US	Domino's Pizza Inc	20260325	362.7	364.51	359.06	362.53	943300	362.53	down	down	correct
DQ.US	Daqo New Energy Corp	20260325	21.61	22.2	21.55	21.88	420700	21.88	up	up	correct
DRD.US	DRDGOLD Limited	20260325	29.09	29.09	27.78	27.91	264700	27.91	down	down	correct
DRI.US	Darden Restaurants Inc	20260325	199.96	201.77	196.08	201.66	1287000	200.1194	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20260325	10.7	10.77	10.68	10.68	450200	10.5752	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20260325	5.83	5.88	5.83	5.88	138900	5.8549	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20260325	9.61	9.68	9.61	9.64	231675	9.5432	up	up	correct
DSX.US	PB	20260325	26.79	26.79	26.46	26.7	853	26.1605	down	down	correct
DT.US	Dynatrace Inc	20260325	37.19	37.66	36.02	36.45	6740300	36.45	down	down	correct
DTB.US	DTB	20260325	17.06	17.12	16.99	16.99	7600	16.7123	down	down	correct
DTE.US	DTE Energy Company	20260325	144.63	145.245	143.37	143.45	1021100	143.45	down	down	correct
DTF.US	DTF Tax	20260325	11.33	11.4	11.33	11.34	1700	11.3073	up	up	correct
DTM.US	DT Midstream Inc	20260325	137.4	138.08	135.38	136.15	805162	136.15	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20260325	21.52	21.55	21.26	21.34	12400	21.34	down	down	correct
DUK.US	PA	20260325	24.9	24.97	24.82	24.85	49190	24.85	down	down	correct
DUKB.US	Duke Energy Corp	20260325	24.05	24.08	23.87	23.87	27900	23.87	down	down	correct
DV.US	DoubleVerify Holdings Inc	20260325	9.97	10.06	9.705	9.85	2666261	9.85	down	down	correct
DVA.US	DaVita Inc	20260325	153.57	155.61	152.06	155.11	539300	155.11	up	up	correct
DVN.US	Devon Energy Corporation	20260325	49.92	50.58	49.63	50.41	10384450	50.41	up	up	correct
DX.US	PC	20260325	25.74	25.88	25.73	25.7699	5497	25.1807	up	up	correct
DXC.US	DXC Technology Company	20260325	11.79	12.03	11.66	12.01	2430300	12.01	up	up	correct
DY.US	Dycom Industries Inc	20260325	355.89	358.05	350.37	353.52	271200	353.52	down	down	correct
E.US	Eni S.p.A	20260325	52.94	54.11	52.94	53.86	567500	53.86	up	up	correct
EAF.US	GrafTech International Ltd	20260325	6.17	6.42	6.06	6.24	153300	6.24	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20260325	20.27	20.35	20.1	20.26	22600	20.26	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20260325	4.43	4.52	4.43	4.48	424200	4.3239	up	up	correct
EAT.US	Brinker International Inc	20260325	153	153.53	146.46	147.11	1077294	147.11	down	up	incorrect
EBF.US	Ennis Inc	20260325	21.49	21.49	21.03	21.36	97400	21.1199	down	up	incorrect
EBS.US	Emergent BioSolutions Inc	20260325	8.12	8.45	8.12	8.21	880098	8.21	up	up	correct
EC.US	Ecopetrol S.A	20260325	14.35	14.92	14.26	14.9	2378700	14.195	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20260325	13.8	14.01	13.775	13.94	435800	13.688	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20260325	3.53	3.64	3.53	3.61	1966200	3.5567	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20260325	24.55	24.55	24.55	24.55	1000	24.4136
ECCW.US	ECCW	20260325	25.04	25.04	24.85	24.85	11900	24.85	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20260325	25	25.075	24.96	24.98	5400	24.98	down	down	correct
ECL.US	Ecolab Inc	20260325	268.46	270.9	265.11	268.54	2191579	268.54	up	up	correct
ECVT.US	Ecovyst Inc	20260325	12.6	13.095	12.59	12.99	3696800	12.99	up	up	correct
ED.US	Consolidated Edison Inc	20260325	110.21	111.13	109.33	110.03	1927185	110.03	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20260325	5.42	5.48	5.42	5.46	475100	5.3095	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20260325	5.05	5.08	4.99	5	123500	4.9413	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20260325	28.95	29.71	28.1	28.63	142400	28.63	down	up	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20260325	55.69	56.66	55.65	56.49	341800	56.49	up	down	incorrect
EEA.US	The European Equity Fund Inc	20260325	9.81	10.07	9.8	9.92	23800	9.92	up	up	correct
EEX.US	Emerald Holding Inc	20260325	4.68	4.71	4.49	4.5	23800	4.5	down	down	correct
EFR.US	Eaton Vance Senior Floating	20260325	10.55	10.56	10.41	10.46	113400	10.3925	down	up	incorrect
EFT.US	Eaton Vance Floating	20260325	10.7	10.77	10.66	10.72	317200	10.6517	up	down	incorrect
EFX.US	Equifax Inc	20260325	173	175.85	167.77	172.55	1865200	172.55	down	up	incorrect
EGHT.US	8x8 Inc	20260325	1.77	1.89	1.7	1.71	675790	1.71	down	down	correct
EGO.US	Eldorado Gold Corporation	20260325	34.91	34.91	33.99	34.49	2185400	34.49	down	down	correct
EGP.US	EastGroup Properties Inc	20260325	183.74	184.75	181.9	183.6	311100	182.0491	down	down	correct
EGY.US	VAALCO Energy Inc	20260325	5.93	6.24	5.93	6.17	1723900	6.17	up	up	correct
EHC.US	Encompass Health Corporation	20260325	98.1	99.39	97.42	98.82	666100	98.6259	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20260325	6.01	6.07	6	6.06	115700	5.9918	up	up	correct
EIC.US	Eagle Point Income Company Inc	20260325	9.29	9.49	9.29	9.42	110400	9.3124	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20260325	25.08	25.08	24.892	24.96	4900	24.8559	down	down	correct
EIG.US	Employers Holdings Inc	20260325	40.49	40.6	39.9	40.04	164800	40.04	down	down	correct
EIX.US	Edison International	20260325	71.91	72.12	71.16	71.19	1703300	70.3406	down	down	correct
EL.US	The Estée Lauder Companies Inc	20260325	72.78	74.38	70.58	73.11	6761812	73.11	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20260325	25.35	25.68	24.98	25.5	6975700	25.5	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20260325	20.31	20.432	20.31	20.37	19000	20.37	up	up	correct
ELF.US	e.l.f. Beauty Inc	20260325	68.63	69.71	67.16	69.65	1808400	69.65	up	down	incorrect
ELS.US	Equity LifeStyle Properties Inc	20260325	63.7	63.7	62.72	63.07	936200	62.5247	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20260325	10.05	10.15	10.01	10.08	228900	9.9917	up	down	incorrect
EME.US	EMCOR Group Inc	20260325	765.38	775.86	761.52	764.76	270500	764.3794	down	up	incorrect
EMF.US	Templeton Emerging Markets Fund	20260325	17.81	18.49	17.78	17.83	37400	17.83	up	up	correct
EMN.US	Eastman Chemical Company	20260325	70.55	71.64	70.03	71.4	994386	71.4	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20260325	53.89	54.34	53.33	54.2	43600	53.8073	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20260325	20.67	20.825	20.6114	20.82	15839	20.5115	up	up	correct
EMR.US	Emerson Electric Co	20260325	132.46	132.52	129.44	130.86	3087600	130.86	down	down	correct
ENB.US	Enbridge Inc	20260325	54.35	54.75	54.16	54.48	4029600	54.48	up	up	correct
ENIC.US	Enel Chile S.A	20260325	4.05	4.05	3.91	3.93	766800	3.93	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20260325	20.49	20.49	20.49	20.49	0	20.49
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20260325	22.4	22.5099	22.3	22.39	5531	22.0431	down	down	correct
ENS.US	EnerSys	20260325	179.83	180.84	177	177.42	282600	177.42	down	up	incorrect
ENVA.US	Enova International Inc	20260325	138.82	140.36	134.52	136.66	172500	136.66	down	up	incorrect
EOD.US	Wells Fargo Advantage Funds	20260325	5.84	5.89	5.73	5.84	93400	5.84
EOG.US	EOG Resources Inc	20260325	141.92	143.55	141	143.21	3538000	142.1066	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20260325	19.06	19.13	18.92	19.02	42500	18.8928	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20260325	20.38	20.65	20.35	20.49	66200	20.3491	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20260325	17.1	17.43	16.99	17.22	97300	17.1516	up	up	correct
EP.US	PC	20260325	50.81	50.83	50.5	50.5	2160	50.5	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20260325	37.77	37.85	36.93	37.48	384300	37.48	down	down	correct
EPAM.US	EPAM Systems Inc	20260325	135.25	137	130.05	133.26	1181900	133.26	down	down	correct
EPC.US	Edgewell Personal Care Company	20260325	19.94	20.13	19.53	20.07	707400	20.07	up	up	correct
EPD.US	Enterprise Products Partners L.P	20260325	38.44	39.02	38.22	39	3773600	38.447	up	up	correct
EPR.US	PG	20260325	20.07	20.44	20.0263	20.24	1559	19.8834	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20260325	31.29	31.35	30.69	30.69	1991100	30.3808	down	down	correct
EQH.US	PC	20260325	15.98	16.21	15.98	16.1	20143	16.1	up	down	incorrect
EQNR.US	Equinor ASA	20260325	39.14	40.8	39.12	40.44	9982200	40.44	up	down	incorrect
EQR.US	Equity Residential	20260325	58.77	59.22	58.26	58.46	2381200	57.7605	down	up	incorrect
EQS.US	Equus Total Return Inc	20260325	1.8	1.87	1.77	1.79	6600	1.79	down	down	correct
EQT.US	EQT Corporation	20260325	65.51	67.99	65.4	67.93	7112300	67.93	up	up	correct
ES.US	Eversource Energy	20260325	68.47	68.95	66.97	67.04	3495600	67.04	down	down	correct
ESE.US	ESCO Technologies Inc	20260325	287.33	291.19	284.02	288.77	460700	288.6912	up	up	correct
ESI.US	Element Solutions Inc	20260325	34.22	35.475	34.17	35.25	2728806	35.25	up	up	correct
ESNT.US	Essent Group Ltd	20260325	57.88	58.055	56.73	57.95	574208	57.95	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20260325	5.16	5.17	4.98	5.01	1620700	5.01	down	down	correct
ESS.US	Essex Property Trust Inc	20260325	244.95	245.6	241.53	242.14	605900	239.555	down	down	correct
ESTC.US	Elastic N.V	20260325	50.82	51.44	48.71	49.94	1379956	49.94	down	down	correct
ETB.US	Eaton Vance Tax	20260325	14.68	14.95	14.62	14.64	39600	14.5392	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20260325	22.52	22.54	22.045	22.46	359842	22.46	down	up	incorrect
ETG.US	Eaton Vance Tax	20260325	20.34	20.57	20.23	20.38	83900	20.2597	up	down	incorrect
ETI.US	P	20260325	24.25	24.25	24.25	24.25	492	23.9135
ETJ.US	Eaton Vance Risk	20260325	8.22	8.24	8.17	8.19	120700	8.128	down	up	incorrect
ETN.US	Eaton Corporation plc	20260325	378.47	380.445	372.7675	375	2527428	375	down	up	incorrect
ETO.US	Eaton Vance Tax	20260325	27.19	27.38	27	27.1	23700	26.9398	down	down	correct
ETR.US	Entergy Corporation	20260325	103.37	103.74	102.355	102.76	2487435	102.2022	down	down	correct
ETV.US	Eaton Vance Tax	20260325	13.95	14.01	13.86	13.91	107600	13.8154	down	down	correct
ETW.US	Eaton Vance Tax	20260325	8.91	8.95	8.84	8.87	412000	8.8081	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20260325	18.77	18.88	18.68	18.8	13000	18.7224	up	up	correct
ETY.US	Eaton Vance Tax	20260325	13.8	13.91	13.71	13.78	174600	13.6864	down	up	incorrect
EVC.US	Entravision Communications Corporation	20260325	3.15	3.15	3.07	3.08	175900	3.08	down	up	incorrect
EVF.US	Eaton Vance Senior Income Trust	20260325	5.01	5.03	4.97	4.99	72600	4.9571	down	up	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20260325	10.63	10.71	10.59	10.6	15700	10.5291	down	down	correct
EVH.US	Evolent Health Inc	20260325	2.27	2.34	2.19	2.27	4530500	2.27
EVN.US	Eaton Vance Municipal Income Trust	20260325	10.39	10.46	10.38	10.4	140800	10.3501	up	up	correct
EVR.US	Evercore Inc	20260325	284.61	289.73	276.12	286.87	648300	286.87	up	up	correct
EVRG.US	Evergy Inc	20260325	80.51	80.65	79.8	79.98	1198800	79.98	down	down	correct
EVT.US	Eaton Vance Tax	20260325	24.48	24.85	24.28	24.55	55900	24.3926	up	up	correct
EVTC.US	EVERTEC Inc	20260325	28.43	28.45	27.35	27.88	324900	27.88	down	down	correct
EW.US	Edwards Lifesciences Corporation	20260325	82.44	83.09	81.28	82.67	3639600	82.67	up	up	correct
EXG.US	Eaton Vance Tax	20260325	8.68	8.75	8.63	8.71	489700	8.6489	up	up	correct
EXK.US	Endeavour Silver Corp	20260325	9.47	9.59	9.06	9.18	10417700	9.18	down	down	correct
EXP.US	Eagle Materials Inc	20260325	184.67	188.36	183.27	186.69	691522	186.69	up	up	correct
EXR.US	Extra Space Storage Inc	20260325	130.8	131.24	127.65	129.99	1250600	129.99	down	down	correct
F.US	PC	20260325	20.27	20.35	20.11	20.13	26372	20.13	down	down	correct
FACT.US	Freedom Acquisition I Corp	20260325	10.503	10.5158	10.485	10.4988	168050	10.4988	down	down	correct
FAF.US	First American Financial Corporation	20260325	59.01	59.15	57.7	58.36	746700	58.36	down	down	correct
FBK.US	FB Financial Corporation	20260325	52.88	53	51.86	51.89	337207	51.89	down	down	correct
FBP.US	First BanCorp	20260325	21.21	21.31	20.8	21.07	1051900	21.07	down	down	correct
FBRT.US	P	20260325	20.26	20.26	19.77	20.08	16392	20.08	down	up	incorrect
FC.US	Franklin Covey Co	20260325	14.4	15.15	14.31	15.11	204100	15.11	up	down	incorrect
FCF.US	First Commonwealth Financial Corporation	20260325	17.36	17.45	17.21	17.29	704209	17.29	down	up	incorrect
FCN.US	FTI Consulting Inc	20260325	171.2	172.03	162.99	168.56	489100	168.56	down	up	incorrect
FCPT.US	Four Corners Property Trust Inc	20260325	24.44	24.74	23.92	24.02	614730	23.6513	down	up	incorrect
FCRX.US	FCRX	20260325	25.06	25.06	25.06	25.06	0	25.06
FCT.US	First Trust Senior Floating Rate Income Fund II	20260325	9.63	9.6818	9.57	9.63	121986	9.4389
FCX.US	Freeport	20260325	57.83	58.15	56.82	57.09	13965000	56.9646	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20260325	42.74	42.74	41.905	42.48	167675	42.48	down	down	correct
FDS.US	FactSet Research Systems Inc	20260325	200	201.97	191.23	193.88	822983	193.88	down	up	incorrect
FDX.US	FedEx Corporation	20260325	361.15	362	352.755	357.52	2225557	357.52	down	up	incorrect
FE.US	FirstEnergy Corp	20260325	49.61	49.965	49.33	49.52	4943784	49.52	down	up	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20260325	10.01	10.79	9.82	10.79	1900	10.79	up	down	incorrect
FENG.US	Phoenix New Media Limited	20260325	1.85	1.85	1.85	1.85	0	1.85
FERG.US	Ferguson plc	20260325	228.48	229.75	224.49	228.84	1045000	228.84	up	up	correct
FET.US	Forum Energy Technologies Inc	20260325	59.79	61.87	59.11	61.77	168800	61.77	up	up	correct
FF.US	FutureFuel Corp	20260325	3.72	3.74	3.56	3.65	583300	3.65	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20260325	20.48	20.57	20.37	20.49	11600	20.49	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20260325	15.52	15.62	15.5	15.58	83100	15.483	up	up	correct
FHI.US	Federated Hermes Inc	20260325	56.91	57.99	56.6	57.5	662800	57.5	up	up	correct
FHN.US	PE	20260325	24.6067	24.6067	24.3239	24.54	2776	24.1338	down	down	correct
FICO.US	Fair Isaac Corporation	20260325	1015.45	1044.75	1006.5	1043.1	332701	1043.1	up	up	correct
FIGS.US	FIGS Inc.	20260325	15.45	16	14.875	15.84	3762401	15.84	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20260325	12.6	12.648	12.52	12.61	18300	12.4973	up	up	correct
FINV.US	FinVolution Group	20260325	5.04	5.085	4.72	4.74	960000	4.4573	down	down	correct
FIS.US	Fidelity National Information Services Inc	20260325	49.6	50.25	47.28	47.6	9197190	47.6	down	down	correct
FIX.US	Comfort Systems USA Inc	20260325	1479.15	1495.46	1461.52	1470.64	279973	1470.64	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20260325	16.6	16.73	16.6	16.67	15400	16.5698	up	up	correct
FLNG.US	FLEX LNG Ltd	20260325	30.59	30.79	29.935	30.26	584600	30.26	down	up	incorrect
FLO.US	Flowers Foods Inc	20260325	8.34	8.37	8.04	8.28	6401500	8.28	down	up	incorrect
FLOW.US	SPX FLOW Inc	20260325	35.44	35.516	35.44	35.516	500	35.4566	up	down	incorrect
FLR.US	Fluor Corporation	20260325	48.34	48.9	47.55	47.94	2079600	47.94	down	up	incorrect
FLS.US	Flowserve Corporation	20260325	76.6	77.41	75.38	76.59	1809300	76.3588	down	down	correct
FMC.US	FMC Corporation	20260325	15.05	15.56	14.79	15.44	3062400	15.3665	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20260325	10.76	10.84	10.76	10.79	54020	10.7468	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20260325	22.3	22.31	21.99	22.26	361100	22.26	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20260325	107.56	108.74	106.11	108.51	303200	106.8244	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20260325	11.63	11.65	11.41	11.65	8000	11.5231	up	up	correct
FN.US	Fabrinet	20260325	607.01	630.92	594.88	612.03	782400	612.03	up	up	correct
FND.US	Floor & Decor Holdings Inc	20260325	52.52	53.08	50.511	52.77	2433692	52.77	up	up	correct
FNF.US	Fidelity National Financial Inc	20260325	44.97	45.15	43.91	44.79	1770200	44.79	down	down	correct
FNV.US	Franco	20260325	239.11	240	231.96	233.67	791000	233.67	down	down	correct
FOA.US	Finance Of America Companies Inc	20260325	17.58	17.61	16.67	16.95	62280	16.95	down	down	correct
FOF.US	Cohen & Steers Closed	20260325	12.85	13.11	12.78	12.89	56700	12.8073	up	up	correct
FOR.US	Forestar Group Inc	20260325	25.58	25.58	24.79	25.32	116500	25.32	down	down	correct
FOUR.US	Shift4 Payments Inc	20260325	52.95	54.55	48.168	48.86	2726993	48.86	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20260325	17.74	18.07	17.65	17.93	194100	17.6564	up	up	correct
FPH.US	Five Point Holdings LLC	20260325	4.95	5.07	4.871	4.92	126300	4.92	down	down	correct
FPI.US	Farmland Partners Inc	20260325	11.23	11.23	10.98	11.04	287100	10.9515	down	down	correct
FR.US	First Industrial Realty Trust Inc	20260325	58.32	58.61	57.25	58.29	1120500	57.781	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20260325	10.9	10.9	10.78	10.84	133500	10.7187	down	down	correct
FRO.US	Frontline Ltd	20260325	34.83	34.83	33.55	33.75	3810200	33.75	down	down	correct
FRT.US	PC	20260325	19.765	19.9179	19.28	19.3	21514	18.9873	down	down	correct
FSK.US	FS KKR Capital Corp	20260325	10.19	10.48	10.16	10.42	3560900	10.42	up	up	correct
FSLY.US	Fastly Inc	20260325	29.47	30.95	28.595	29.79	13822100	29.79	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20260325	9.7	9.77	9.35	9.52	9353800	9.52	down	down	correct
FSS.US	Federal Signal Corporation	20260325	113.72	113.72	110.37	111.34	276900	111.34	down	down	correct
FT.US	Franklin Universal Trust	20260325	8.03	8.04	7.99	8.01	24200	7.968	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20260325	13.7	13.73	13.52	13.66	98500	13.4106	down	down	correct
FTI.US	TechnipFMC plc	20260325	70.36	71.49	69.74	70.77	3348000	70.77	up	up	correct
FTK.US	Flotek Industries Inc	20260325	17.13	17.76	16.99	17.62	211700	17.62	up	up	correct
FTS.US	Fortis Inc	20260325	55.6	55.86	55.1	55.35	610500	55.35	down	down	correct
FTV.US	Fortive Corporation	20260325	55.49	55.83	53.86	54.78	2011059	54.78	down	down	correct
FUBO.US	fuboTV Inc	20260325	12	12.13	10.2	10.85	5151200	10.85	down	down	correct
FUL.US	H.B. Fuller Company	20260325	54.43	56.86	53.24	56.71	1167900	56.4778	up	up	correct
FUN.US	Cedar Fair L.P	20260325	17.45	17.57	17.0301	17.27	1205835	17.27	down	down	correct
FVRR.US	Fiverr International Ltd	20260325	10.21	10.3	9.81	10.03	749548	10.03	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20260325	0.017	0.017	0.017	0.017	2550	0.017
G.US	Genpact Limited	20260325	38.11	38.6	36.8501	37.66	1405816	37.66	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20260325	5.7	5.73	5.57	5.57	726300	5.57	down	up	incorrect
GAM.US	PB	20260325	25.01	25.1166	25.01	25.08	6624	25.08	up	down	incorrect
GATX.US	GATX Corporation	20260325	171.47	171.47	168.33	170.05	129306	170.05	down	up	incorrect
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20260325	14.38	14.55	14.38	14.49	61800	14.366	up	up	correct
GBX.US	The Greenbrier Companies Inc	20260325	52.85	52.85	51.92	52.49	161400	52.1353	down	down	correct
GCO.US	Genesco Inc	20260325	26.91	28	26.08	27.58	244300	27.58	up	down	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20260325	4.43	4.51	4.43	4.45	43300	4.45	up	down	incorrect
GD.US	General Dynamics Corporation	20260325	349.56	354.1	347.75	352.5	1702600	350.8702	up	up	correct
GDDY.US	GoDaddy Inc	20260325	81.59	82.56	78.57	81.58	1728267	81.58	down	down	correct
GDL.US	The GDL Fund	20260325	8.44	8.49	8.31	8.33	13600	8.33	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20260325	10.77	10.81	10.73	10.75	17300	10.6332	down	down	correct
GDOT.US	Green Dot Corporation	20260325	11.22	11.3	11.1	11.11	621100	11.11	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20260325	27.17	27.35	27	27.13	105000	26.9895	down	down	correct
GE.US	General Electric Company	20260325	295.1	297.87	293.09	296.56	4456600	296.56	up	up	correct
GEF.US	Greif Inc	20260325	66.85	67.19	65.82	66.74	346600	66.74	down	down	correct
GEL.US	Genesis Energy L.P	20260325	18.01	18.23	17.91	18	113600	17.8113	down	down	correct
GENI.US	Genius Sports Limited	20260325	4.61	4.7	4.43	4.6	7857178	4.6	down	down	correct
GEO.US	The GEO Group Inc	20260325	17.02	17.73	17	17.5	1635900	17.5	up	up	correct
GES.US	Guess' Inc	20260325	0.008	0.008	0.008	0.008	140000	0.008
GF.US	The New Germany Fund Inc	20260325	10.4	10.64	10.4	10.48	45800	10.48	up	up	correct
GFF.US	Griffon Corporation	20260325	72.76	73.16	71.18	72.36	174052	72.36	down	down	correct
GFI.US	Gold Fields Limited	20260325	43.37	43.37	41.8	42.27	3051800	42.27	down	up	incorrect
GFL.US	GFL Environmental Inc	20260325	39.75	39.88	38.86	39.67	1623200	39.6543	down	up	incorrect
GGB.US	Gerdau S.A	20260325	3.49	3.52	3.46	3.5	15954600	3.5	up	down	incorrect
GGG.US	Graco Inc	20260325	86.42	86.52	84.9	86.04	687400	85.7503	down	up	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20260325	28.107	28.107	28.107	28.107	100	28.107
GGT.US	The Gabelli Multimedia Trust Inc	20260325	4.09	4.12	4.05	4.06	131100	3.9923	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20260325	15.18	15.57	15.18	15.55	6800	15.55	up	up	correct
GHC.US	Graham Holdings Company	20260325	1076.78	1091.86	1064.34	1070.23	15900	1068.442	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20260325	1.26	1.279	1.14	1.22	60100	1.22	down	down	correct
GHLD.US	Guild Holdings Company	20260325	69.7	71.61	69.69	71.02	45351	71.02	up	down	incorrect
GHM.US	Graham Corporation	20260325	86.02	88.42	85.06	85.62	111200	85.62	down	up	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20260325	11.74	11.75	11.7	11.7	85700	11.5959	down	up	incorrect
GIB.US	CGI Inc	20260325	72.49	73.03	71.77	72.44	397500	72.44	down	down	correct
GIC.US	Global Industrial Company	20260325	32	32.47	31.14	31.88	64300	31.88	down	down	correct
GIL.US	Gildan Activewear Inc	20260325	58.2	58.8	57.53	57.91	1274000	57.91	down	down	correct
GIS.US	General Mills Inc	20260325	36.68	36.74	35.64	36.17	13036200	35.5696	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20260325	9.75	9.75	9.75	9.75	0	9.75
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20260325	25.08	25.08	24.98	25.08	3066	25.08
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20260325	25	25	25	25	0	24.8953
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20260325	24.77	24.77	24.77	24.77	100	24.6764
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20260325	23.95	23.95	23.6	23.6	319	23.503	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20260325	23.02	23.1	23	23.1	4500	22.9138	up	up	correct
GKOS.US	Glaukos Corporation	20260325	106.46	109.67	105.395	109.6	706196	109.6	up	up	correct
GL.US	PD	20260325	15.89	15.91	15.86	15.91	6252	15.91	up	up	correct
GLOB.US	Globant S.A	20260325	43.94	44.9	42.43	43.62	908400	43.62	down	down	correct
GLOP.US	PC	20260325	25.5	25.6	25.37	25.6	3676	25.6	up	up	correct
GLP.US	PB	20260325	25.45	25.45	25.39	25.4325	7445	24.8496	down	down	correct
GLW.US	Corning Incorporated	20260325	144.81	150.25	143.35	146.35	13328300	146.35	up	down	incorrect
GM.US	General Motors Company	20260325	77.9	78.29	76.39	76.61	7190700	76.61	down	up	incorrect
GME.US	GameStop Corp	20260325	22.78	23.5	22.46	23.08	7850100	23.08	up	down	incorrect
GMED.US	Globus Medical Inc	20260325	86.63	87.7048	85.42	87.35	717522	87.35	up	up	correct
GMRE.US	Global Medical REIT Inc	20260325	33.605	33.87	32.93	33.18	128314	32.9516	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20260325	23	23.03	22.53	22.72	218400	22.72	down	down	correct
GNL.US	PB	20260325	21.47	22.5	21.38	21.44	2642	21.0117	down	down	correct
GNRC.US	Generac Holdings Inc	20260325	211.81	211.98	183.8275	205.16	3723112	205.16	down	down	correct
GNT.US	PA	20260325	21.03	21.05	20.7401	20.895	1661	20.895	down	down	correct
GNW.US	Genworth Financial Inc	20260325	8.18	8.195	8.05	8.16	2632892	8.16	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20260325	10.82	11.02	10.82	10.93	1037535	10.7576	up	up	correct
GOLD.US	Barrick Gold Corporation	20260325	45	45	42.875	43.13	580800	43.13	down	down	correct
GOLF.US	Acushnet Holdings Corp	20260325	94.52	94.97	92.61	93.62	167014	93.62	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20260325	11.04	11.06	10.81	10.97	368700	10.97	down	down	correct
GOTU.US	Gaotu Techedu Inc	20260325	2.02	2.02	1.93	1.95	878351	1.95	down	down	correct
GPC.US	Genuine Parts Company	20260325	103.98	105.68	103.49	105.12	2328000	105.12	up	up	correct
GPI.US	Group 1 Automotive Inc	20260325	319.7	327.23	315	326.86	121100	326.86	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20260325	21.81	21.96	21.675	21.78	7655	21.4671	down	down	correct
GPK.US	Graphic Packaging Holding Company	20260325	9.13	9.39	9.03	9.38	7762100	9.38	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20260325	1.47	1.47	1.41	1.45	88800	1.4	down	down	correct
GPN.US	Global Payments Inc	20260325	71.71	73.21	69.44	70.77	2190147	70.77	down	down	correct
GPOR.US	Gulfport Energy Corporation	20260325	209.63	213.05	207.12	212.96	184004	212.96	up	up	correct
GPRK.US	GeoPark Limited	20260325	9.55	9.64	9.42	9.46	740100	9.46	down	down	correct
GRC.US	The Gorman	20260325	63.49	65	61.95	64.12	157600	64.12	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20260325	8.97	9.11	8.97	9.02	26800	9.02	up	up	correct
GS.US	The Goldman Sachs Group Inc	20260325	845.01	854.75	833.9	841.84	1628900	841.84	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20260325	9.22	9.32	9.16	9.22	670600	8.8936
GSK.US	GlaxoSmithKline plc	20260325	54.39	54.98	54.07	54.7	5306100	54.7	up	up	correct
GSL.US	PB	20260325	27.25	27.49	27	27	4346	27	down	down	correct
GTES.US	Gates Industrial Corporation plc	20260325	23.27	23.7	22.91	23.64	3010400	23.64	up	up	correct
GTLS.US	Chart Industries Inc	20260325	207.15	207.24	206.65	207.24	1957248	207.24	up	up	correct
GTN.US	Gray Television Inc	20260325	4.87	4.9	4.54	4.67	918400	4.67	down	down	correct
GTNA.US	Gray Television Inc	20260325	12.47	14.17	12.47	13.81	7457	13.81	up	up	correct
GTY.US	Getty Realty Corp	20260325	32.54	32.57	32.15	32.18	414100	31.695	down	down	correct
GUG.US	GUG	20260325	15.21	15.21	15.065	15.15	54800	15.036	down	down	correct
GUT.US	The Gabelli Utility Trust	20260325	5.99	6.02	5.95	5.97	174300	5.9217	down	down	correct
GVA.US	Granite Construction Incorporated	20260325	122.68	122.71	120.11	121.92	686600	121.7839	down	down	correct
GWRE.US	Guidewire Software Inc	20260325	152.31	157	146.19	149.44	1030513	149.44	down	down	correct
GWW.US	W.W. Grainger Inc	20260325	1076.25	1083.22	1060.49	1075.87	181600	1075.87	down	up	incorrect
H.US	Hyatt Hotels Corporation	20260325	147.62	148.945	144.26	147.57	504293	147.57	down	up	incorrect
HAE.US	Haemonetics Corporation	20260325	57.11	57.72	55.115	55.93	495680	55.93	down	up	incorrect
HAL.US	Halliburton Company	20260325	38	38.83	37.97	38.63	9290800	38.63	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20260325	36.88	37.34	36.62	36.82	959300	36.4035	down	down	correct
HAYW.US	Hayward Holdings Inc	20260325	14.06	14.12	13.7	13.93	1667815	13.93	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20260325	17.44	17.63	17.185	17.27	17100	17.27	down	down	correct
HBM.US	Hudbay Minerals Inc	20260325	19.98	20.37	19.65	20.02	6362800	20.02	up	up	correct
HCA.US	HCA Healthcare Inc	20260325	484.14	488.64	477.97	484.02	928500	484.02	down	down	correct
HCC.US	Warrior Met Coal Inc	20260325	95.2	97.22	94.6	96.83	701700	96.7438	up	up	correct
HCI.US	HCI Group Inc	20260325	157.09	158.22	152.62	153.85	88300	153.85	down	down	correct
HCXY.US	Hercules Capital Inc	20260325	25.01	25.18	25	25.18	2476	24.7876	up	up	correct
HD.US	The Home Depot Inc	20260325	335	337.19	326.99	332.51	4397800	332.51	down	down	correct
HDB.US	HDFC Bank Limited	20260325	26	26.38	25.75	25.81	20723400	25.81	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20260325	14.78	15.13	14.57	14.94	1484900	14.94	up	up	correct
HEI.US	HEICO Corporation	20260325	281	283.15	277.83	279.09	485200	279.09	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20260325	10.73	10.83	10.71	10.72	35200	10.72	down	down	correct
HESM.US	Hess Midstream LP	20260325	40.12	40.2	39.56	39.75	884500	39.75	down	down	correct
HFRO.US	PA	20260325	16.54	16.59	16.45	16.55	13407	16.55	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20260325	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20260325	8.19	8.48	8.12	8.17	54000	8.0864	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20260325	42.17	42.17	40.38	40.66	546210	40.66	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20260325	136.01	136.74	134	134.1	1187100	134.1	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20260325	406.315	409.41	399.495	402.56	286115	402.56	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20260325	3.61	3.66	3.61	3.63	388500	3.5946	up	down	incorrect
HIPO.US	Hippo Holdings Inc	20260325	26.23	26.44	25.67	25.86	90327	25.86	down	up	incorrect
HIW.US	Highwoods Properties Inc	20260325	21.3	21.39	20.94	21.12	1078000	21.12	down	up	incorrect
HIX.US	Western Asset High Income Fund II Inc	20260325	3.9	3.9499	3.87	3.9	422978	3.8529
HL.US	PB	20260325	66.055	66.055	66.055	66.055	0	66.055
HLF.US	Herbalife Nutrition Ltd	20260325	14.93	15.31	14.72	15.3	898600	15.3	up	up	correct
HLI.US	Houlihan Lokey Inc	20260325	140.84	142.675	140.0401	141.88	859892	141.88	up	up	correct
HLIO.US	Helios Technologies Inc.	20260325	68.3	69.18	67.09	67.23	341600	67.1166	down	down	correct
HLLY.US	WS	20260325	3.01	3.0235	2.84	2.93	743065	2.93	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20260325	302.53	304.85	300.48	303.16	1447974	303.16	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20260325	9.94	10.08	9.85	9.92	1246600	9.92	down	down	correct
HMC.US	Honda Motor Co. Ltd	20260325	24.93	25	24.64	24.77	1516900	24.1307	down	down	correct
HMN.US	Horace Mann Educators Corporation	20260325	43.21	43.3	42.37	42.65	244500	42.65	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20260325	14.94	14.98	14.32	14.55	6872900	14.2754	down	down	correct
HNI.US	HNI Corporation	20260325	36.87	37	35.92	36.83	647700	36.83	down	down	correct
HOG.US	Harley	20260325	18.71	18.86	18.34	18.47	3553200	18.47	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20260325	26.78	26.92	26.34	26.62	1101400	26.62	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20260325	112.94	113	108.33	112.34	102300	112.34	down	down	correct
HP.US	Helmerich & Payne Inc	20260325	36.87	37.53	36.02	36.36	1777000	36.36	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20260325	24.39	26.425	24.09	25.78	51915699	25.78	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20260325	15.34	15.53	15.3	15.48	36200	15.3586	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20260325	15.68	15.85	15.61	15.82	37200	15.696	up	up	correct
HPQ.US	HP Inc	20260325	19.12	20.14	19.0907	19.46	21397449	19.46	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20260325	14.2	14.35	14.17	14.22	34800	14.1111	up	up	correct
HQH.US	Tekla Healthcare Investors	20260325	18	18.56	18	18.32	201800	18.32	up	up	correct
HQL.US	Tekla Life Sciences Investors	20260325	16.31	16.72	16.31	16.68	73600	16.68	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20260325	17.5	17.55	17.1	17.23	4415100	17.23	down	up	incorrect
HRB.US	H&R Block Inc	20260325	31.15	31.49	29.99	30.78	2018500	30.78	down	up	incorrect
HRI.US	Herc Holdings Inc	20260325	105.1	107.94	101.22	106.72	545100	106.72	up	up	correct
HRL.US	Hormel Foods Corporation	20260325	22.84	23.11	22.58	23.05	3814100	22.7269	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20260325	27.08	27.2	26.3	26.39	194700	26.39	down	down	correct
HSBC.US	HSBC Holdings plc	20260325	81.44	81.61	80.45	81.22	2155900	81.22	down	down	correct
HSY.US	The Hershey Company	20260325	215.84	217.64	212.18	217	1171000	217	up	up	correct
HTD.US	John Hancock Tax	20260325	24.61	24.87	24.5	24.79	29800	24.6375	up	up	correct
HTGC.US	Hercules Capital Inc	20260325	14.31	14.41	13.96	14.18	1714200	14.18	down	down	correct
HTH.US	Hilltop Holdings Inc	20260325	35.76	35.91	35.28	35.56	172000	35.56	down	down	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20260325	4.35	4.38	4.205	4.37	4599400	4.37	up	up	correct
HUBB.US	Hubbell Incorporated	20260325	510.91	511.59	502.965	503.2	577081	503.2	down	down	correct
HUBS.US	HubSpot Inc	20260325	245.73	248.23	232.68	238.07	1509900	238.07	down	down	correct
HUM.US	Humana Inc	20260325	174	175.1675	169.29	174.24	1197789	173.3595	up	up	correct
HUN.US	Huntsman Corporation	20260325	11.73	12.38	11.65	12.37	5232500	12.37	up	up	correct
HUYA.US	HUYA Inc	20260325	3.08	3.29	3.075	3.24	1357400	3.24	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20260325	20.94	21.35	20.47	21.24	301900	21.24	up	up	correct
HWM.US	Howmet Aerospace Inc	20260325	242	243.66	240.77	241.62	1601700	241.62	down	down	correct
HXL.US	Hexcel Corporation	20260325	81.78	82.29	80.78	82.24	813518	82.24	up	up	correct
HY.US	Hyster	20260325	32.53	33.91	31.85	33.56	84886	33.56	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20260325	10.72	10.77	10.71	10.76	64000	10.6668	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20260325	8.45	8.525	8.45	8.45	729083	8.3738
HZO.US	MarineMax Inc	20260325	26.71	27.28	25.76	25.9	230200	25.9	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20260325	7.39	7.46	7.31	7.46	19800	7.3353	up	up	correct
IAG.US	IAMGOLD Corporation	20260325	18.04	18.1	17.55	17.74	5184300	17.74	down	down	correct
IBM.US	International Business Machines Corporation	20260325	243.6	246.19	238	241.39	4207900	241.39	down	down	correct
IBN.US	ICICI Bank Limited	20260325	26.71	26.73	26.24	26.3	6930900	26.3	down	down	correct
IBP.US	Installed Building Products Inc	20260325	274.89	274.89	262.36	271.6	323247	271.6	down	down	correct
ICE.US	Intercontinental Exchange Inc	20260325	156.66	158.04	153.58	156.83	4118800	156.83	up	down	incorrect
ICL.US	ICL Group Ltd	20260325	5.05	5.16	5.05	5.15	2063100	5.15	up	down	incorrect
ICR.US	P	20260325	20.95	21.53	20.95	21.1	3287	21.1	up	down	incorrect
IDA.US	IDACORP Inc	20260325	139.15	139.74	138.08	138.56	491800	138.56	down	up	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20260325	12.46	12.72	12.46	12.69	53400	12.4972	up	down	incorrect
IDT.US	IDT Corporation	20260325	48.42	48.42	47.42	47.52	101500	47.52	down	down	correct
IEX.US	IDEX Corporation	20260325	195.06	195.43	189.22	191.63	915950	191.63	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20260325	68.78	71	67.99	70.71	2000372	70.71	up	up	correct
IFN.US	The India Fund Inc	20260325	11.4	11.46	11.2	11.31	187400	11.31	down	down	correct
IFS.US	Intercorp Financial Services Inc	20260325	49.36	49.9	48.15	48.27	152174	44.6494	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20260325	9.56	9.63	9.49	9.59	49600	9.4225	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20260325	5.84	5.87	5.82	5.85	204400	5.7512	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20260325	16.06	16.09	15.9	16.03	17200	15.96	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20260325	4.31	4.37	4.28	4.31	592700	4.2571
IH.US	iHuman Inc	20260325	1.8691	1.8832	1.712	1.74	7391	1.6426	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20260325	6.54	6.62	6.52	6.57	69900	6.4662	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20260325	134.92	135.49	132.74	134.14	131100	132.9602	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20260325	20.75	21.1	20.72	20.87	39600	20.87	up	down	incorrect
IIIN.US	Insteel Industries Inc	20260325	33.62	33.98	33.06	33.86	81100	33.86	up	down	incorrect
IIM.US	Invesco Value Municipal Income Trust	20260325	12.27	12.45	12.21	12.27	140800	12.195
IIPR.US	PA	20260325	22.17	22.5	22.17	22.48	35457	21.9187	up	up	correct
IMAX.US	IMAX Corporation	20260325	38.35	38.81	37.75	38.19	620000	38.19	down	down	correct
INFO.US	IHS Markit Ltd	20260325	23.81	23.83	23.64	23.69	173200	23.69	down	down	correct
INFY.US	Infosys Limited	20260325	13.39	13.53	12.91	13.17	11348100	13.17	down	up	incorrect
ING.US	ING Groep N.V	20260325	25.76	25.94	25.56	25.75	2769900	24.975	down	up	incorrect
INGR.US	Ingredion Incorporated	20260325	110.11	111.03	108.24	110.79	602900	109.9836	up	down	incorrect
INN.US	Summit Hotel Properties Inc	20260325	4.36	4.38	4.25	4.29	784300	4.29	down	up	incorrect
INSP.US	Inspire Medical Systems Inc	20260325	52.63	52.98	50.555	51.41	754500	51.41	down	down	correct
INVH.US	Invitation Homes Inc	20260325	25.2	25.25	24.77	24.89	7728300	24.59	down	down	correct
IONQ.US	WS	20260325	33.38	34.18	31.66	31.96	15633970	31.96	down	down	correct
IP.US	International Paper Company	20260325	36.67	36.95	35.76	36.47	5871100	36.47	down	down	correct
IPI.US	Intrepid Potash Inc	20260325	41.41	44.7	41.05	44.45	620900	44.45	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20260325	9.65	9.73	9.62	9.67	179500	9.6087	up	up	correct
IQV.US	IQVIA Holdings Inc	20260325	168.58	171.07	163.23	165.64	1451900	165.64	down	up	incorrect
IR.US	Ingersoll Rand Inc	20260325	84.3	84.78	82.49	83.65	2052860	83.65	down	up	incorrect
IRM.US	Iron Mountain Incorporated	20260325	102.08	102.225	100.03	100.53	1443853	100.53	down	down	correct
IRT.US	Independence Realty Trust Inc	20260325	15.26	15.29	15	15.01	2108000	14.8399	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20260325	13.13	13.31	13.1	13.18	82800	13.0754	up	up	correct
IT.US	Gartner Inc	20260325	153.6	154.75	144.22	150.23	1404612	150.23	down	up	incorrect
ITGR.US	Integer Holdings Corporation	20260325	86.9	88	85.09	86.76	494658	86.76	down	up	incorrect
ITT.US	ITT Inc	20260325	195.72	196.56	191.41	193.71	700500	193.71	down	up	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20260325	8.23	8.34	8.18	8.21	31211311	8.2071	down	down	correct
ITW.US	Illinois Tool Works Inc	20260325	267.31	268.41	263.3	266.45	1169500	264.7755	down	down	correct
IVR.US	PC	20260325	23.51	24.19	23.51	23.99	11294	23.99	up	up	correct
IVT.US	Inventrust Properties Corp	20260325	30.76	30.93	30.39	30.52	441800	30.2719	down	down	correct
IVZ.US	Invesco Ltd	20260325	24.35	24.6	23.97	24.36	3541300	24.36	up	up	correct
IX.US	ORIX Corporation	20260325	30.42	30.52	30.22	30.47	358500	30.47	up	up	correct
J.US	Jacobs Engineering Group Inc	20260325	130.6	131.72	127.935	129.97	778556	129.97	down	down	correct
JBGS.US	JBG SMITH Properties	20260325	15.9	16.06	15.19	15.25	682500	15.25	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20260325	26.1	26.1	26.1	26.1	0	26.1
JBL.US	Jabil Inc	20260325	279.38	283.76	274.94	283.24	1100900	283.24	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20260325	14.73	14.99	14.73	14.78	17800	14.78	up	up	correct
JCI.US	Johnson Controls International plc	20260325	137.08	138.379	136.43	137.48	2281610	137.48	up	up	correct
JEF.US	Jefferies Financial Group Inc	20260325	41.43	41.77	39.59	39.64	4542600	39.64	down	down	correct
JELD.US	JELD	20260325	1.23	1.285	1.19	1.24	1249100	1.24	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20260325	7.39	7.39	7.32	7.34	1631614	7.265	down	down	correct
JGH.US	Nuveen Global High Income Fund	20260325	12.29	12.38	12.255	12.35	50725	12.2499	up	up	correct
JHG.US	Janus Henderson Group plc	20260325	51.4	51.46	51.34	51.42	9873900	51.42	up	up	correct
JHI.US	John Hancock Investors Trust	20260325	12.93	12.99	12.86	12.95	34300	12.95	up	up	correct
JHS.US	John Hancock Income Securities Trust	20260325	10.9	10.96	10.9	10.93	18400	10.93	up	up	correct
JHX.US	James Hardie Industries plc	20260325	19.76	19.87	18.96	19.45	6066500	19.45	down	down	correct
JILL.US	J.Jill Inc	20260325	15.48	15.48	15.085	15.28	19800	15.1659	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20260325	25.76	26.71	25.69	26.49	504300	26.49	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20260325	300.56	304.69	292.4	300.19	405545	300.19	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20260325	17.97	18.1	17.81	18.01	25000	17.8599	up	up	correct
JMIA.US	Jumia Technologies AG	20260325	7.11	7.21	7.02	7.1	863711	7.1	down	down	correct
JMM.US	Nuveen Multi	20260325	5.94	5.94	5.94	5.94	600	5.911
JNJ.US	Johnson & Johnson	20260325	236.8	241.46	235.73	239.93	6456400	239.93	up	up	correct
JOBY.US	WT	20260325	1.28	1.28	1.03	1.03	40234	1.03	down	up	incorrect
JOE.US	The St. Joe Company	20260325	62.74	63	61.28	61.61	169300	61.61	down	up	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20260325	10.94	10.94	10.78	10.8	36800	10.7136	down	up	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20260325	7.81	7.92	7.81	7.9	1897100	7.8373	up	up	correct
JPM.US	PL	20260325	19.255	19.33	19.2	19.32	118405	19.32	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20260325	4.75	4.84	4.75	4.84	2080500	4.7905	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20260325	12.14	12.28	12	12.1	313600	11.9745	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20260325	7.36	7.43	7.33	7.36	56600	7.36
KAI.US	Kadant Inc	20260325	328.4	328.59	309.21	315.48	132200	315.1381	down	down	correct
KB.US	KB Financial Group Inc	20260325	102.89	103.54	101.6	101.74	342400	101.74	down	up	incorrect
KBH.US	KB Home	20260325	52.5	53.6	49.6	52.12	2924900	52.12	down	up	incorrect
KBR.US	KBR Inc	20260325	37.8	38.13	36.39	37.74	1183893	37.74	down	down	correct
KEN.US	Kenon Holdings Ltd	20260325	81.27	82.17	79.805	81.36	14700	77.8074	up	up	correct
KEP.US	Korea Electric Power Corporation	20260325	15.93	15.95	15.63	15.68	613700	15.68	down	down	correct
KEX.US	Kirby Corporation	20260325	135.53	137.71	134.67	135.88	779400	135.88	up	up	correct
KEY.US	PK	20260325	21.55	21.75	21.3	21.37	7007	21.37	down	down	correct
KEYS.US	Keysight Technologies Inc	20260325	300	301.74	290.28	293.12	1838300	293.12	down	down	correct
KF.US	The Korea Fund Inc	20260325	48.53	48.56	47.06	47.66	12000	47.66	down	down	correct
KFS.US	Kingsway Financial Services Inc	20260325	10.16	10.25	9.9	10.11	71600	10.11	down	down	correct
KFY.US	Korn Ferry	20260325	63.31	63.31	61.53	63.01	534700	62.469	down	down	correct
KGC.US	Kinross Gold Corporation	20260325	29.41	29.47	28.83	29.02	10053400	29.02	down	down	correct
KIM.US	PM	20260325	20.11	20.24	20.01	20.22	15477	19.8883	up	up	correct
KIO.US	KKR Income Opportunities Fund	20260325	10.88	10.97	10.83	10.94	242800	10.8207	up	up	correct
KKRS.US	KKRS	20260325	16.82	16.88	16.62	16.63	9100	16.63	down	down	correct
KMB.US	Kimberly	20260325	99.7	99.7	98.05	99.36	3455400	99.36	down	down	correct
KMI.US	Kinder Morgan Inc	20260325	33.76	34.26	33.67	33.98	15095400	33.98	up	up	correct
KMPR.US	Kemper Corporation	20260325	31.25	31.37	30.21	30.37	706400	30.37	down	down	correct
KMT.US	Kennametal Inc	20260325	36.74	36.9	36.03	36.37	945247	36.37	down	down	correct
KMX.US	CarMax Inc	20260325	42.63	43.28	40.12	41.88	5529100	41.88	down	up	incorrect
KN.US	Knowles Corporation	20260325	26.51	26.77	26.21	26.65	357900	26.65	up	down	incorrect
KNOP.US	KNOT Offshore Partners LP	20260325	9.81	10.18	9.66	10.04	199700	9.9923	up	down	incorrect
KNX.US	Knight	20260325	55.84	56.44	54.93	56.34	3065200	56.34	up	down	incorrect
KO.US	The Coca	20260325	74.59	75.65	74.07	75.25	14787900	75.25	up	up	correct
KODK.US	Eastman Kodak Company	20260325	8.5	8.66	8.29	8.63	1021100	8.63	up	up	correct
KOF.US	Coca	20260325	95.27	97.68	95	97.42	151600	96.4012	up	up	correct
KOP.US	Koppers Holdings Inc	20260325	37.47	37.88	36.83	37.87	175200	37.87	up	up	correct
KORE.US	KORE Group Holdings Inc	20260325	8.98	9	8.98	9	101300	9	up	up	correct
KOS.US	Kosmos Energy Ltd	20260325	2.68	2.705	2.62	2.66	17605660	2.66	down	down	correct
KR.US	The Kroger Co	20260325	72.15	72.15	69.96	70.36	6392918	70.36	down	up	incorrect
KRC.US	Kilroy Realty Corporation	20260325	28.97	29.07	28.28	28.48	2343000	27.9356	down	up	incorrect
KREF.US	PA	20260325	17.45	17.591	17.45	17.46	20318	17.46	up	down	incorrect
KRG.US	Kite Realty Group Trust	20260325	24.59	24.61	24.24	24.26	1303600	23.9802	down	down	correct
KRO.US	Kronos Worldwide Inc	20260325	6.3	6.55	6.22	6.35	530547	6.35	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20260325	14.64	14.74	14.495	14.53	617900	14.53	down	down	correct
KSS.US	Kohl's Corporation	20260325	12.55	12.795	12.3	12.7	3498613	12.7	up	up	correct
KT.US	KT Corporation	20260325	21.85	21.96	21.76	21.81	902100	21.81	down	down	correct
KTB.US	Kontoor Brands Inc	20260325	72.12	72.89	69.275	69.51	616000	69.51	down	down	correct
KTF.US	DWS Municipal Income Trust	20260325	8.88	8.94	8.88	8.93	91800	8.8707	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20260325	29.24	29.24	28.83	28.83	600	27.8372	down	down	correct
KTN.US	Credit	20260325	25.71	25.73	25.71	25.73	500	25.73	up	up	correct
KW.US	Kennedy	20260325	10.93	10.94	10.91	10.92	769800	10.8007	down	down	correct
KWR.US	Quaker Chemical Corporation	20260325	122.79	127.4	122.31	126.28	129400	125.7862	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20260325	14.26	14.35	14.15	14.23	197600	14.1413	down	down	correct
L.US	Loews Corporation	20260325	107.55	108.07	106.3	106.4	520700	106.4	down	down	correct
LAC.US	Lithium Americas Corp	20260325	4.16	4.2	4.02	4.05	5868400	4.05	down	down	correct
LAD.US	Lithia Motors Inc	20260325	255.08	257.819	249.44	254.2	238512	254.2	down	down	correct
LADR.US	Ladder Capital Corp	20260325	10.01	10.04	9.92	9.99	670000	9.7567	down	down	correct
LAW.US	CS Disco Inc.	20260325	4.03	4.06	3.79	3.88	157500	3.88	down	down	correct
LAZ.US	Lazard Ltd	20260325	40.3	41.15	39.86	40.9	936786	40.9	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20260325	27.26	29.1	27	28.8	11543750	28.8	up	up	correct
LC.US	LendingClub Corporation	20260325	14.99	15.12	14.41	14.54	1408600	14.54	down	down	correct
LCII.US	LCI Industries	20260325	123.9	123.9	120.7001	122.92	182304	122.92	down	down	correct
LDI.US	loanDepot Inc	20260325	1.48	1.5182	1.375	1.41	2424106	1.41	down	down	correct
LDOS.US	Leidos Holdings Inc	20260325	160	161.01	156.82	158.88	714339	158.88	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20260325	20.05	20.2	20.05	20.13	80900	20.0032	up	up	correct
LEA.US	Lear Corporation	20260325	122.37	123.21	121.55	122.23	509500	122.23	down	down	correct
LEG.US	Leggett & Platt Incorporated	20260325	10.23	10.34	10.02	10.1	855100	10.1	down	down	correct
LEN.US	Lennar Corporation	20260325	93.73	94.0899	89.64	92.19	2485466	91.7038	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20260325	6.1	6.14	6.08	6.14	282500	6.1152	up	up	correct
LEVI.US	Levi Strauss & Co	20260325	18.79	19.08	18.205	18.48	1791700	18.3692	down	down	correct
LFT.US	PA	20260325	19.63	20.25	19.605	19.7201	13766	19.2514	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20260325	17.03	17.29	16.91	17.25	47200	17.0932	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20260325	267.45	269.97	265.47	266.02	474958	266.02	down	down	correct
LHX.US	L3Harris Technologies Inc	20260325	352.91	356.72	350.2	352.02	1468600	352.02	down	down	correct
LII.US	Lennox International Inc	20260325	485.1	489.05	471.14	481.68	279600	480.2696	down	down	correct
LIN.US	Linde plc	20260325	483.15	492.41	481.95	492.34	2086000	492.34	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20260325	2.37	2.42	2.2	2.3	29000	2.3	down	down	correct
LLY.US	Eli Lilly and Company	20260325	912.49	922.15	909.09	916.31	2177748	916.31	up	down	incorrect
LMND.US	Lemonade Inc	20260325	67.4	68.5	65.33	67.11	1565109	67.11	down	up	incorrect
LMT.US	Lockheed Martin Corporation	20260325	612.5	626.93	612.42	624.2	1190275	624.2	up	down	incorrect
LNC.US	Lincoln National Corporation	20260325	35.63	36.1	35.34	35.93	2760700	35.4666	up	up	correct
LND.US	BrasilAgro	20260325	4	4.05	3.94	3.99	108400	3.99	down	down	correct
LNN.US	Lindsay Corporation	20260325	120.88	121.63	118.87	120.54	66300	120.54	down	down	correct
LOCL.US	Local Bounti Corporation	20260325	1.02	1.18	1	1.15	42800	1.15	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20260325	11.1	11.16	10.65	10.83	731300	10.83	down	down	correct
LOW.US	Lowe's Companies Inc	20260325	237.34	238.79	233.38	236.18	2322800	235.0517	down	up	incorrect
LPG.US	Dorian LPG Ltd	20260325	34.59	34.59	33.41	33.76	567100	33.76	down	up	incorrect
LPL.US	LG Display Co. Ltd	20260325	4.13	4.16	4	4.12	2808000	4.12	down	up	incorrect
LPX.US	Louisiana	20260325	74.71	75.5	72.92	74.41	642751	74.41	down	down	correct
LRN.US	Stride Inc	20260325	87.13	88.83	85.6	88.6	488700	88.6	up	up	correct
LSPD.US	Lightspeed POS Inc	20260325	8.94	8.97	8.68	8.85	1223200	8.85	down	down	correct
LTC.US	LTC Properties Inc	20260325	37.61	37.82	37.13	37.25	386400	37.0671	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20260325	26.08	26.515	25.895	26.42	2015100	26.42	up	up	correct
LU.US	Lufax Holding Ltd	20260325	1.88	1.95	1.88	1.93	2066900	1.93	up	up	correct
LUMN.US	Lumen Technologies Inc	20260325	6.95	7.0799	6.795	6.97	7928465	6.97	up	up	correct
LUV.US	Southwest Airlines Co	20260325	40.74	41.67	39.82	40.19	6658600	40.19	down	down	correct
LVS.US	Las Vegas Sands Corp	20260325	55.36	55.74	53.955	54.17	3857148	54.17	down	down	correct
LW.US	Lamb Weston Holdings Inc	20260325	41.49	41.835	40.77	41.79	2260500	41.79	up	up	correct
LXFR.US	Luxfer Holdings PLC	20260325	12.58	12.69	12.28	12.69	178700	12.5603	up	up	correct
LXP.US	PC	20260325	45.92	46.15	45.92	46.15	629	45.3455	up	up	correct
LXU.US	LSB Industries Inc	20260325	15.01	15.81	14.75	15.81	2093500	15.81	up	up	correct
LYB.US	LyondellBasell Industries N.V	20260325	75.8	77.37	75.54	77.19	4366600	77.19	up	up	correct
LYG.US	Lloyds Banking Group plc	20260325	5.16	5.19	5.1	5.11	23706600	4.9877	down	up	incorrect
LYV.US	Live Nation Entertainment Inc	20260325	154.05	156.09	152.32	154.92	2139700	154.92	up	down	incorrect
LZB.US	La	20260325	32.86	32.89	31.97	32.71	271300	32.71	down	up	incorrect
M.US	Macy's Inc	20260325	18.74	18.95	18.48	18.5	7004200	18.5	down	up	incorrect
MA.US	Mastercard Incorporated	20260325	501.29	506.253	494.56	502.76	2422194	501.8975	up	up	correct
MAA.US	PI	20260325	52.88	54.39	52.88	54.1833	3448	54.1833	up	up	correct
MAC.US	The Macerich Company	20260325	18.85	18.91	18.53	18.81	1846600	18.81	down	down	correct
MAIN.US	Main Street Capital Corporation	20260325	55.26	55.73	54.46	54.47	665500	54.2077	down	down	correct
MAN.US	ManpowerGroup Inc	20260325	28.16	28.71	27.26	28.23	1164988	28.23	up	up	correct
MANU.US	Manchester United plc	20260325	16.76	16.76	16.3	16.64	289800	16.64	down	up	incorrect
MAS.US	Masco Corporation	20260325	61.29	61.68	59.96	61.52	2014900	61.52	up	down	incorrect
MATX.US	Matson Inc	20260325	164.92	164.92	160.528	164.3	211448	164.3	down	up	incorrect
MAX.US	MediaAlpha Inc	20260325	9.6	9.77	9.23	9.44	549536	9.44	down	down	correct
MBI.US	MBIA Inc	20260325	5.94	5.94	5.755	5.79	255307	5.79	down	down	correct
MC.US	Moelis & Company	20260325	54.91	55.75	53.24	55.3	1352710	55.3	up	down	incorrect
MCB.US	Metropolitan Bank Holding Corp	20260325	82.9	83.63	81.36	81.83	83300	81.5984	down	up	incorrect
MCD.US	McDonald's Corporation	20260325	310.06	312.94	308.11	311.7	3714000	311.7	up	up	correct
MCI.US	Barings Corporate Investors	20260325	19.66	19.66	19.1	19.12	18100	19.12	down	down	correct
MCK.US	McKesson Corporation	20260325	881.33	892.22	877.03	879.75	669500	879.75	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20260325	5.84	5.86	5.78	5.82	19000	5.7612	down	down	correct
MCO.US	Moody's Corporation	20260325	433.41	438.52	422.35	428.05	1124104	428.05	down	down	correct
MCR.US	MFS Charter Income Trust	20260325	6.03	6.1	6	6.02	117600	5.9765	down	down	correct
MCS.US	The Marcus Corporation	20260325	16.88	17.09	16.75	16.96	104400	16.96	up	up	correct
MCW.US	Mister Car Wash Inc.	20260325	6.98	6.99	6.97	6.99	1690917	6.99	up	up	correct
MCY.US	Mercury General Corporation	20260325	89.48	90.37	87.87	88.41	178000	88.41	down	down	correct
MD.US	MEDNAX Inc	20260325	20.79	21.41	20.69	21.19	595000	21.19	up	up	correct
MDT.US	Medtronic plc	20260325	86.9	88.07	86.34	87.89	9380100	87.1782	up	up	correct
MDU.US	MDU Resources Group Inc	20260325	20.75	20.75	20.41	20.55	1976891	20.55	down	down	correct
MEC.US	Mayville Engineering Company Inc	20260325	18.15	18.47	17.545	18.3	137362	18.3	up	up	correct
MED.US	Medifast Inc	20260325	9.68	9.71	9.45	9.59	243086	9.59	down	down	correct
MEG.US	Montrose Environmental Group Inc	20260325	22.99	23.27	22.16	22.79	308092	22.79	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20260325	14.38	14.53	14.3	14.37	222100	14.2515	down	down	correct
MEI.US	Methode Electronics Inc	20260325	5.93	6.16	5.83	6.15	339200	6.1064	up	up	correct
MER.US	PK	20260325	25.3	25.41	25.2907	25.38	50028	25.38	up	up	correct
MET.US	PF	20260325	18.7951	18.925	18.75	18.91	206685	18.91	up	up	correct
MFA.US	PC	20260325	21.8091	21.96	21.76	21.93	22216	21.93	up	up	correct
MFC.US	Manulife Financial Corporation	20260325	34.79	34.9	34.4	34.59	1614200	34.59	down	down	correct
MFG.US	Mizuho Financial Group Inc	20260325	8.03	8.08	7.9	7.96	5293000	7.96	down	down	correct
MFM.US	MFS Municipal Income Trust	20260325	5.26	5.31	5.26	5.29	107600	5.2667	up	up	correct
MG.US	Mistras Group Inc	20260325	15.07	15.22	14.9	15.1	142300	15.1	up	up	correct
MGA.US	Magna International Inc	20260325	55.75	56.48	55.71	56.11	1656500	56.11	up	up	correct
MGF.US	MFS Government Markets Income Trust	20260325	2.94	2.97	2.92	2.96	98000	2.9411	up	up	correct
MGM.US	MGM Resorts International	20260325	37.44	37.814	36.72	37.49	4111957	37.49	up	up	correct
MGR.US	Affiliated Managers Group Inc	20260325	20.42	20.47	20.29	20.38	9884	20.0097	down	down	correct
MGRB.US	MGRB	20260325	16.555	16.77	16.44	16.67	17900	16.3742	up	up	correct
MGRD.US	MGRD	20260325	15.08	15.08	14.96	15.06	2500	14.7945	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20260325	30.86	31.475	30.76	31.44	2084300	31.44	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20260325	11.47	11.5	11.39	11.49	390500	11.4317	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20260325	6.69	6.79	6.67	6.71	79000	6.6771	up	up	correct
MHK.US	Mohawk Industries Inc	20260325	102.15	103.3	99.59	101.95	953078	101.95	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20260325	10.32	11.12	10.31	10.58	4600	10.58	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20260325	12.7	13.25	12.4	12.4	2300	12.4	down	down	correct
MIN.US	MFS Intermediate Income Trust	20260325	2.47	2.48	2.45	2.47	220000	2.4511
MIR.US	Mirion Technologies Inc	20260325	19.65	19.9	18.28	18.81	3934900	18.81	down	up	incorrect
MITT.US	PC	20260325	23.86	24.3	23.86	24.25	13514	24.25	up	down	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20260325	11.91	12.35	11.83	12	14000	11.9454	up	down	incorrect
MKC.US	V	20260325	52.94	52.94	51.55	51.84	2500	51.3816	down	up	incorrect
MKL.US	Markel Corporation	20260325	1913.89	1932.86	1886.61	1892.8199	52900	1892.8199	down	down	correct
MLI.US	Mueller Industries Inc	20260325	112.59	113.11	110.88	112	547737	112	down	down	correct
MLM.US	Martin Marietta Materials Inc	20260325	585.36	590.07	571.35	589.42	489951	589.42	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20260325	16.225	16.225	15.48	15.49	8083	15.49	down	up	incorrect
MLR.US	Miller Industries Inc	20260325	45.84	45.85	45.01	45.17	81629	45.17	down	up	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20260325	14.82	14.97	14.8	14.81	38000	14.744	down	down	correct
MMI.US	Marcus & Millichap Inc	20260325	26.28	26.45	25.84	26.21	207800	26.21	down	down	correct
MMM.US	3M Company	20260325	148.48	149.17	146.47	148.05	2238500	148.05	down	down	correct
MMS.US	Maximus Inc	20260325	68.78	68.78	66.7	67.81	807200	67.81	down	down	correct
MMT.US	MFS Multimarket Income Trust	20260325	4.5	4.55	4.5	4.54	170600	4.5076	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20260325	10.07	10.25	10.07	10.16	177500	10.1064	up	up	correct
MNSO.US	MINISO Group Holding Limited	20260325	16.62	16.86	16.52	16.6	286100	16.2106	down	down	correct
MO.US	Altria Group Inc	20260325	63.05	64.19	62.8691	63.78	8132976	63.78	up	up	correct
MOD.US	Modine Manufacturing Company	20260325	227	235.76	225	232.89	1299592	232.89	up	up	correct
MOG.US	A	20260325	303.57	308.44	302.93	305.95	224843	305.95	up	up	correct
MOGU.US	MOGU Inc	20260325	2.3	2.5	2.3	2.5	11500	2.5	up	down	incorrect
MOH.US	Molina Healthcare Inc	20260325	142.4	144.31	136.45	139.84	1139800	139.84	down	up	incorrect
MOS.US	The Mosaic Company	20260325	25.14	26.22	24.78	26.19	12333770	26.19	up	down	incorrect
MOV.US	Movado Group Inc	20260325	24.01	24.455	23.57	24.28	267470	23.9348	up	down	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20260325	10.96	11.01	10.92	10.98	13800	10.9335	up	up	correct
MPC.US	Marathon Petroleum Corporation	20260325	242.5	246.48	239.37	241.25	2259600	241.25	down	down	correct
MPLX.US	MPLX LP	20260325	58.94	59.2	58.61	58.89	1150100	58.89	down	down	correct
MPV.US	Barings Participation Investors	20260325	18.3	18.82	18	18.52	13800	18.52	up	up	correct
MPW.US	Medical Properties Trust Inc	20260325	4.625	4.68	4.565	4.65	5698866	4.65	up	up	correct
MPX.US	Marine Products Corporation	20260325	7.52	7.62	7.39	7.39	32000	7.39	down	up	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20260325	10.97	11.1199	10.97	11.07	360415	11.0144	up	down	incorrect
MRK.US	Merck & Co. Inc	20260325	117.3	120.12	116.8	119.37	10220300	119.37	up	up	correct
MS.US	PL	20260325	20.42	20.49	20.38	20.39	11858	20.0814	down	down	correct
MSA.US	MSA Safety Incorporated	20260325	176.49	177.4	173.32	176.03	214300	176.03	down	down	correct
MSB.US	Mesabi Trust	20260325	31.41	31.93	31.21	31.29	6300	31.0085	down	down	correct
MSC.US	Studio City International Holdings Limited	20260325	2.44	2.8	2.21	2.5	11300	2.5	up	up	correct
MSCI.US	MSCI Inc	20260325	541.31	542.21	525	530.99	405200	530.99	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20260325	7.38	7.48	7.36	7.36	91600	7.2151	down	down	correct
MSI.US	Motorola Solutions Inc	20260325	456.21	457.56	438.33	451.01	1201324	451.01	down	up	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20260325	91.32	91.97	89.2	91.9	661100	91.0186	up	down	incorrect
MT.US	ArcelorMittal	20260325	53.12	53.59	52.57	52.88	2123200	52.88	down	up	incorrect
MTB.US	M&T Bank Corporation	20260325	205.35	207.22	202.83	204.75	795100	204.75	down	down	correct
MTD.US	Mettler	20260325	1290.34	1299.99	1248.06	1265.75	124143	1265.75	down	down	correct
MTDR.US	Matador Resources Company	20260325	60.14	61.08	60.14	61.05	1180000	61.05	up	up	correct
MTG.US	MGIC Investment Corporation	20260325	26.13	26.22	25.63	26.01	1557400	26.01	down	down	correct
MTH.US	Meritage Homes Corporation	20260325	62.11	62.42	59.5101	61.59	635574	61.59	down	down	correct
MTN.US	Vail Resorts Inc	20260325	130.2	132.27	129.07	132.06	644707	129.84	up	up	correct
MTR.US	Mesa Royalty Trust	20260325	5.19	5.19	5.12	5.13	8500	5.0817	down	down	correct
MTRN.US	Materion Corporation	20260325	144.71	148.53	143.1	148.11	178535	148.11	up	up	correct
MTW.US	The Manitowoc Company Inc	20260325	12.38	12.38	11.88	12.1	186000	12.1	down	down	correct
MTX.US	Minerals Technologies Inc	20260325	68.69	70.32	67.65	70.18	200200	70.18	up	up	correct
MTZ.US	MasTec Inc	20260325	323.35	328.69	320.96	323.55	762842	323.55	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20260325	10.53	10.61	10.47	10.54	81900	10.4849	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20260325	10.52	10.55	10.51	10.55	368400	10.4971	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20260325	17.16	17.16	16.87	16.96	3119000	16.7295	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20260325	11.87	11.93	11.75	11.86	127100	11.8069	down	down	correct
MUR.US	Murphy Oil Corporation	20260325	38.53	40.38	38.39	39.97	2296300	39.97	up	up	correct
MUSA.US	Murphy USA Inc	20260325	469.5	478.61	464.145	477.36	269827	477.36	up	up	correct
MUX.US	McEwen Mining Inc	20260325	20.07	20.07	19.22	19.44	750023	19.44	down	down	correct
MVO.US	MV Oil Trust	20260325	2.1	2.2	2.05	2.17	229400	2.0558	up	up	correct
MWA.US	Mueller Water Products Inc	20260325	28.46	28.54	27.68	28.22	789500	28.22	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20260325	2.92	3.04	2.92	2.94	418400	2.94	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20260325	12.51	12.8	12.5	12.8	800	12.8	up	down	incorrect
MXF.US	The Mexico Fund Inc	20260325	20.21	21.04	20.21	20.98	18700	20.6418	up	down	incorrect
MXL.US	MaxLinear Inc	20260325	18	18.32	17.7	17.8	846634	17.8	down	up	incorrect
MYE.US	Myers Industries Inc	20260325	21.45	21.57	21.09	21.31	184900	21.31	down	up	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20260325	10.61	10.65	10.52	10.62	399900	10.5665	up	down	incorrect
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20260325	9.75	9.8	9.7	9.73	158800	9.6801	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20260325	11.67	11.67	11.59	11.64	759800	11.5668	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20260325	11.34	11.53	11.3	11.49	1453400	11.4216	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20260325	11.1	11.14	11.1	11.13	50100	11.0603	up	up	correct
NAT.US	Nordic American Tankers Limited	20260325	5.79	5.82	5.52	5.54	4717800	5.54	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20260325	12.15	12.24	12.15	12.2	9200	12.1375	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20260325	15.63	15.77	15.51	15.65	44900	15.555	up	up	correct
NBHC.US	National Bank Holdings Corporation	20260325	38.94	39.24	38.51	38.75	391700	38.75	down	down	correct
NBR.US	Nabors Industries Ltd	20260325	85.66	88.6075	85.66	87.49	278017	87.49	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20260325	13.16	13.32	13.08	13.21	163000	13.0984	up	up	correct
NC.US	NACCO Industries Inc	20260325	53.51	53.51	51.28	51.28	7200	51.28	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20260325	9.02	9.1	8.98	9.1	91100	9.0712	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20260325	20.58	20.65	19.91	20.22	16653800	20.22	down	down	correct
NCV.US	PA	20260325	20.62	20.77	20.6	20.68	7003	20.68	up	down	incorrect
NCZ.US	PA	20260325	20.25	20.25	20.06	20.1702	4109	20.1702	down	up	incorrect
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20260325	10.04	10.15	10.04	10.07	112100	10.0096	up	down	incorrect
NE.US	Noble Corporation	20260325	49.35	50.42	48.85	49.39	1340208	49.39	up	down	incorrect
NEA.US	Nuveen AMT	20260325	11.11	11.19	11.06	11.15	1452300	11.0845	up	down	incorrect
NEM.US	Newmont Corporation	20260325	103.94	103.94	101.24	101.52	9546047	101.52	down	down	correct
NET.US	Cloudflare Inc	20260325	218	225.97	214.8176	218	3236135	218
NEU.US	NewMarket Corporation	20260325	627.84	642.52	618.71	621.46	201600	621.46	down	down	correct
NEXA.US	Nexa Resources S.A	20260325	10.16	10.21	9.845	10.06	464200	10.06	down	up	incorrect
NFG.US	National Fuel Gas Company	20260325	94.73	95.35	94.14	94.4	794700	93.8683	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20260325	12.47	12.74	12.47	12.74	181700	12.74	up	up	correct
NGG.US	National Grid plc	20260325	84.14	84.67	83.59	84.29	1136800	84.29	up	up	correct
NGL.US	PC	20260325	25.615	25.73	25.36	25.5	3201	24.8067	down	down	correct
NGS.US	Natural Gas Services Group Inc	20260325	39.3	40.2	39.03	39.82	91900	39.82	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20260325	25.02	25.02	24.23	24.76	115200	24.76	down	down	correct
NGVT.US	Ingevity Corporation	20260325	70.84	72	70.1	71.78	228200	71.78	up	up	correct
NHI.US	National Health Investors Inc	20260325	83.24	83.72	82.83	83.12	479000	82.1921	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20260325	23.42	23.7	23.42	23.64	51800	23.64	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20260325	9.45	9.54	9.45	9.49	26200	9.4609	up	up	correct
NINE.US	Nine Energy Service Inc	20260325	0.012	0.012	0.012	0.012	0	0.012
NIO.US	NIO Inc	20260325	5.92	5.94	5.77	5.78	28052800	5.78	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20260325	10.74	10.91	10.39	10.69	1314300	10.69	down	down	correct
NJR.US	New Jersey Resources Corporation	20260325	54.63	54.75	53.8431	54.12	432770	54.12	down	down	correct
NKE.US	NIKE Inc	20260325	53.76	54.22	52.56	52.98	13427100	52.98	down	down	correct
NKX.US	Nuveen California AMT	20260325	12.16	12.2	12.13	12.18	158800	12.1042	up	up	correct
NL.US	NL Industries Inc	20260325	5.84	5.89	5.76	5.81	33800	5.81	down	down	correct
NLY.US	PI	20260325	25	25.03	24.98	24.99	156703	24.99	down	down	correct
NMAI.US	Nuveen Multi	20260325	12.46	12.65	12.46	12.58	61200	12.4736	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20260325	10.43	10.46	10.37	10.43	122700	10.3629
NMG.US	Nouveau Monde Graphite Inc	20260325	2.19	2.24	2.16	2.19	644400	2.19
NMI.US	Nuveen Municipal Income Fund Inc	20260325	9.97	10.03	9.9	9.96	35000	9.9247	down	down	correct
NMM.US	Navios Maritime Partners L.P	20260325	68.52	68.67	66.03	66.42	115400	66.42	down	down	correct
NMR.US	Nomura Holdings Inc	20260325	8.07	8.09	7.93	8	2530800	8	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20260325	11.97	12.1	11.86	12.1	9700	12.0335	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20260325	11.91	12.2	11.91	12.03	32800	11.9697	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20260325	10.23	10.26	10.19	10.26	307400	10.195	up	up	correct
NNI.US	Nelnet Inc	20260325	130.77	130.89	128.215	128.32	149475	128.32	down	down	correct
NNN.US	National Retail Properties Inc	20260325	42.49	42.74	41.93	41.99	1565600	41.4111	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20260325	8.53	8.53	8.38	8.39	18200	8.3608	down	down	correct
NOA.US	North American Construction Group Ltd	20260325	14.49	14.63	14.18	14.27	145100	14.183	down	down	correct
NOAH.US	Noah Holdings Limited	20260325	11.68	11.68	10.92	11.33	335400	11.33	down	down	correct
NOC.US	Northrop Grumman Corporation	20260325	685.48	692.79	681.8	691.21	579500	691.21	up	up	correct
NOK.US	Nokia Corporation	20260325	8.42	8.535	8.325	8.41	55987680	8.383	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20260325	10.75	10.84	10.57	10.61	5800	10.5516	down	down	correct
NOMD.US	Nomad Foods Limited	20260325	9.75	9.8	9.46	9.6	1135200	9.6	down	down	correct
NOV.US	NOV Inc	20260325	19.46	19.76	19.46	19.62	3505100	19.62	up	up	correct
NOW.US	ServiceNow Inc	20260325	106.5	106.88	101.14	103.06	14728640	103.06	down	down	correct
NP.US	Neenah Inc	20260325	22.54	23.37	22.29	23.22	336200	23.22	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20260325	10	10.05	10	10.05	97600	9.9558	up	up	correct
NPK.US	National Presto Industries Inc	20260325	135.76	136.75	132.88	136.73	86900	136.73	up	up	correct
NPO.US	EnPro Industries Inc	20260325	261.59	263.18	254.88	257.06	163938	257.06	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20260325	11.26	11.27	11.22	11.26	32800	11.197
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20260325	11.71	11.78	11.71	11.74	91900	11.6644	up	up	correct
NREF.US	PA	20260325	23.2	23.4	23.2	23.22	1170	22.6926	up	up	correct
NRG.US	NRG Energy Inc	20260325	152.64	154.82	150.36	151.04	1961100	150.5789	down	down	correct
NRK.US	Nuveen New York AMT	20260325	10.12	10.2	10.1	10.15	272000	10.0832	up	up	correct
NRP.US	Natural Resource Partners L.P	20260325	126.99	127.2	124.87	125	12500	125	down	down	correct
NRT.US	North European Oil Royalty Trust	20260325	9.55	9.59	9.11	9.29	60300	9.29	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20260325	23.11	23.42	23.11	23.35	17500	23.0163	up	up	correct
NSA.US	PA	20260325	22.6064	22.6064	22.4	22.5	7013	22.5	down	down	correct
NSC.US	Norfolk Southern Corporation	20260325	286.01	286.215	282.23	282.61	1166675	282.61	down	down	correct
NSP.US	Insperity Inc	20260325	26.94	27.31	24.7	26.06	833700	26.06	down	up	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20260325	52.02	52.23	51.36	51.84	178575	51.84	down	up	incorrect
NTR.US	Nutrien Ltd	20260325	76.5	77.25	75.51	76.62	4410800	76.0695	up	up	correct
NTST.US	NETSTREIT Corp	20260325	19.07	19.17	18.655	18.67	979216	18.67	down	down	correct
NTZ.US	Natuzzi S.p.A	20260325	3.2	3.2	2.85	3	6700	3	down	down	correct
NUE.US	Nucor Corporation	20260325	164.67	166.35	163.95	165.17	1402000	164.6086	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20260325	7.27	7.3	7.07	7.29	395000	7.29	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20260325	9.03	9.08	8.95	9.01	538800	8.9777	down	down	correct
NUVB.US	WS	20260325	4.41	4.47	4.365	4.38	2539718	4.38	down	down	correct
NUW.US	Nuveen AMT	20260325	14.13	14.26	14.09	14.09	42200	14.0424	down	down	correct
NVG.US	Nuveen AMT	20260325	12.19	12.29	12.14	12.27	626700	12.1942	up	up	correct
NVGS.US	Navigator Holdings Ltd	20260325	19.52	19.6	19.08	19.57	500500	19.57	up	up	correct
NVR.US	NVR Inc	20260325	6511.02	6552.2002	6400	6552.2002	17600	6552.2002	up	up	correct
NVS.US	Novartis AG	20260325	150.47	151.78	150.15	150.75	1214800	150.75	up	up	correct
NVST.US	Envista Holdings Corporation	20260325	26.39	26.63	25.53	26.14	2167400	26.14	down	down	correct
NVT.US	nVent Electric plc	20260325	127	129.936	125.65	127.01	2062400	126.8232	up	up	correct
NWG.US	NatWest Group plc	20260325	14.64	14.68	14.41	14.6	3931130	14.6	down	down	correct
NWN.US	Northwest Natural Holding Company	20260325	52.73	52.73	51.7	52.47	448700	51.983	down	down	correct
NX.US	Quanex Building Products Corporation	20260325	17.95	18.16	17.49	17.96	423600	17.96	up	up	correct
NXDT.US	P	20260325	13.11	13.24	13.11	13.195	1104	13.195	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20260325	12.08	12.11	12.01	12.07	47898	11.994	down	down	correct
NXP.US	Nuveen Select Tax	20260325	14.3	14.35	14.19	14.35	269800	14.2958	up	down	incorrect
NXRT.US	NexPoint Residential Trust Inc	20260325	25.41	25.64	24.95	25.14	171600	25.14	down	down	correct
NYC.US	New York City REIT Inc	20260325	8.35	8.4149	8.2	8.4149	1065	8.4149	up	up	correct
NYT.US	The New York Times Company	20260325	84.58	85.61	83.88	85.17	1703700	84.936	up	down	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20260325	12.14	12.31	12.09	12.24	595200	12.1624	up	down	incorrect
O.US	Realty Income Corporation	20260325	60.5	60.74	59.85	60.06	5576100	59.5378	down	up	incorrect
OAK.US	PB	20260325	21.075	21.15	20.85	20.9	12645	20.9	down	down	correct
OC.US	Owens Corning	20260325	108.92	111.17	105.04	107.97	1487600	107.97	down	down	correct
ODC.US	Oil	20260325	63.47	64	62.5	63.46	44803	63.46	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20260325	5.61	5.88	5.5	5.86	443500	5.86	up	up	correct
OFG.US	OFG Bancorp	20260325	40.29	40.42	39.86	40.41	439900	40.0552	up	up	correct
OGE.US	OGE Energy Corp	20260325	47.64	47.74	47.14	47.36	1365000	46.9459	down	down	correct
OGN.US	Organon & Co	20260325	6.22	6.23	6.025	6.1	3743200	6.1	down	down	correct
OGS.US	ONE Gas Inc	20260325	86.3	86.305	85.0001	85.22	286853	85.22	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20260325	44.91	45.11	44.64	44.73	1608500	44.73	down	down	correct
OI.US	O	20260325	10.81	10.88	10.63	10.82	1694200	10.82	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20260325	5.92	6.01	5.92	5.99	64900	5.9618	up	down	incorrect
OII.US	Oceaneering International Inc	20260325	36.7	37.15	36.07	36.13	816900	36.13	down	up	incorrect
OIS.US	Oil States International Inc	20260325	11.85	12.07	11.7	11.99	1008000	11.99	up	up	correct
OKE.US	ONEOK Inc	20260325	90.14	92.89	89.88	92.12	4923600	92.12	up	up	correct
OLN.US	Olin Corporation	20260325	27.71	28.36	27.54	28.04	3253800	28.04	up	up	correct
OLP.US	One Liberty Properties Inc	20260325	22.38	22.41	21.9	22.16	75900	21.71	down	down	correct
OMC.US	Omnicom Group Inc	20260325	76.06	76.83	74.31	75.74	3636500	75.74	down	down	correct
OMF.US	OneMain Holdings Inc	20260325	53.66	54.2	52.17	53.08	1126276	53.08	down	down	correct
ONON.US	On Holding AG	20260325	36.97	37.49	34.7	35.16	24887830	35.16	down	down	correct
ONTF.US	ON24 Inc	20260325	8.1	8.1	8.09	8.1	940841	8.1
ONTO.US	Onto Innovation Inc	20260325	221.5	223.25	210.58	221.04	626900	221.04	down	down	correct
OOMA.US	Ooma Inc	20260325	14.31	14.39	13.93	14.25	255900	14.25	down	down	correct
OPFI.US	WS	20260325	8.14	8.18	7.82	7.91	274271	7.91	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20260325	87.17	89.57	86.88	88.06	36962	88.06	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20260325	36.16	36.24	34.52	34.77	879100	34.7157	down	down	correct
ORA.US	Ormat Technologies Inc	20260325	110.37	111.1	109.45	110.7	717700	110.7	up	up	correct
ORC.US	Orchid Island Capital Inc	20260325	7.02	7.21	7.02	7.15	5598300	6.9259	up	up	correct
ORCL.US	Oracle Corporation	20260325	149.23	149.84	144.6	146.02	20683800	145.5118	down	down	correct
ORI.US	Old Republic International Corporation	20260325	39.52	39.67	39.26	39.36	1675700	39.36	down	down	correct
ORN.US	Orion Group Holdings Inc	20260325	11.51	11.56	11.08	11.22	226600	11.22	down	down	correct
OSCR.US	Oscar Health Inc	20260325	12.4	12.57	11.775	12.21	6717659	12.21	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20260325	4.88	4.92	4.65	4.66	372000	4.66	down	down	correct
OSK.US	Oshkosh Corporation	20260325	149.01	150.33	146.04	147.89	519226	147.89	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20260325	27.84	28.08	26.735	27.09	1074780	27.09	down	down	correct
OVV.US	Ovintiv Inc	20260325	58.09	60.15	57.64	60.14	3652300	60.14	up	up	correct
OXM.US	Oxford Industries Inc	20260325	34.39	34.46	32.57	32.97	362400	32.4582	down	down	correct
OXY.US	Occidental Petroleum Corporation	20260325	60.3	62.26	60.24	61.85	14016790	61.85	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20260325	52.24	52.7	51.155	51.89	13135	51.89	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20260325	244.47	252.57	241.48	250.43	132100	250.43	up	up	correct
PACK.US	Ranpak Holdings Corp	20260325	3.68	3.75	3.61	3.7	373108	3.7	up	up	correct
PAG.US	Penske Automotive Group Inc	20260325	147.45	148.64	144.76	148.11	195900	148.11	up	down	incorrect
PAGS.US	PagSeguro Digital Ltd	20260325	10.2	10.34	10.05	10.23	1561400	9.9902	up	down	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20260325	12.09	12.3	12.09	12.22	11900	12.1671	up	down	incorrect
PAM.US	Pampa Energía S.A	20260325	85.86	86.44	83.43	85.85	215400	85.85	down	up	incorrect
PAR.US	PAR Technology Corporation	20260325	14.03	14.25	13.23	13.39	1085300	13.39	down	down	correct
PARR.US	Par Pacific Holdings Inc	20260325	60.5	63.68	59.29	61.46	1779700	61.46	up	up	correct
PATH.US	UiPath Inc	20260325	11.16	11.37	10.71	10.93	18305759	10.93	down	down	correct
PAY.US	Paymentus Holdings Inc	20260325	25.46	25.645	24.72	25.1	395600	25.1	down	down	correct
PAYC.US	Paycom Software Inc	20260325	121.68	123.185	117.78	119.82	1077500	119.82	down	down	correct
PB.US	Prosperity Bancshares Inc	20260325	66.83	67.34	65.755	66.2	811056	66.2	down	down	correct
PBA.US	Pembina Pipeline Corporation	20260325	45.04	45.77	44.98	45.62	1780700	45.62	up	up	correct
PBF.US	PBF Energy Inc	20260325	48.25	50.12	48.05	49.35	3604800	49.35	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20260325	62.75	63.02	60.445	61.13	326782	61.13	down	down	correct
PBI.US	Pitney Bowes Inc	20260325	10.75	10.91	10.65	10.91	2468584	10.91	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20260325	19.45	20.01	19.45	19.82	23012100	19.7045	up	up	correct
PBT.US	Permian Basin Royalty Trust	20260325	22.56	22.65	21.76	22.02	128900	21.9714	down	down	correct
PCF.US	High Income Securities Fund	20260325	5.52	5.52	5.48	5.51	42800	5.4536	down	down	correct
PCG.US	PG&E Corporation	20260325	17.51	17.63	17.42	17.44	15541100	17.3901	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20260325	50.072	50.072	50.072	50.072	100	49.6543
PCM.US	PCM Fund Inc	20260325	5.56	5.69	5.56	5.6	45200	5.5377	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20260325	11.77	11.85	11.7	11.73	483400	11.6202	down	up	incorrect
PCOR.US	Procore Technologies Inc	20260325	57.83	59.044	55.77	55.94	1757127	55.94	down	up	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20260325	8.58	8.62	8.54	8.6	85200	8.5647	up	down	incorrect
PD.US	PagerDuty Inc	20260325	6.63	6.7	6.18	6.33	2404528	6.33	down	up	incorrect
PDI.US	PIMCO Dynamic Income Fund	20260325	16.85	17.11	16.85	17.03	2209800	16.8152	up	down	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20260325	6.63	6.66	6.54	6.57	1033800	6.57	down	up	incorrect
PDO.US	Pimco Dynamic Income Opportunities Fund	20260325	12.68	12.72	12.61	12.69	981800	12.5685	up	down	incorrect
PDS.US	Precision Drilling Corporation	20260325	100.99	102.89	100.99	101.96	79500	101.96	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20260325	13	13.07	12.94	13	184000	12.9195
PEB.US	PG	20260325	19.99	20.8099	19.99	20.245	6434	19.8403	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20260325	81	81.64	80.49	81.07	3752500	81.07	up	down	incorrect
PEN.US	Penumbra Inc	20260325	336.68	336.68	335.06	336.27	372704	336.27	down	up	incorrect
PEO.US	Adams Natural Resources Fund Inc	20260325	27.29	27.85	27.11	27.76	94900	27.2202	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20260325	11.23	11.25	11.14	11.19	11400	11.1255	down	down	correct
PFE.US	Pfizer Inc	20260325	27.18	27.53	27.04	27.28	37603900	27.28	up	up	correct
PFGC.US	Performance Food Group Company	20260325	84.64	85.74	83.25	85.66	1204000	85.66	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20260325	17.1	17.13	17.009	17.08	10600	17.08	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20260325	7.78	7.9	7.775	7.89	139151	7.8106	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20260325	6.76	6.82	6.75	6.79	334600	6.7208	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20260325	9.03	9.07	9	9.04	20200	8.9871	up	up	correct
PFS.US	Provident Financial Services Inc	20260325	21.09	21.15	20.76	20.88	773639	20.88	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20260325	85.12	86.45	84.28	86.43	563400	86.43	up	up	correct
PG.US	The Procter & Gamble Company	20260325	143.74	144.1	142.23	143.92	8418100	142.8444	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20260325	8.37	8.42	8.17	8.36	25100	8.2953	down	down	correct
PGR.US	The Progressive Corporation	20260325	204.93	207.7	202.185	202.84	2932044	202.7351	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20260325	9.61	9.69	9.56	9.65	22300	9.5524	up	up	correct
PH.US	Parker	20260325	936.05	940	915.54	921.56	971400	921.56	down	down	correct
PHG.US	Koninklijke Philips N.V	20260325	27.32	27.64	27.15	27.44	1209000	27.44	up	up	correct
PHI.US	PLDT Inc	20260325	21.07	21.51	21.01	21.38	69300	21.38	up	up	correct
PHK.US	PIMCO High Income Fund	20260325	4.54	4.59	4.54	4.57	410700	4.5228	up	up	correct
PHM.US	PulteGroup Inc	20260325	119.72	120.03	115.09	118.18	1531600	118.18	down	up	incorrect
PHR.US	Phreesia Inc	20260325	11.45	11.47	10.89	11.28	916100	11.28	down	up	incorrect
PII.US	Polaris Inc	20260325	57.18	57.8	56.17	56.81	811700	56.81	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20260325	3.16	3.18	3.14	3.18	76400	3.1586	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20260325	18.59	18.7045	18.2	18.31	119100	18.31	down	down	correct
PINS.US	Pinterest Inc	20260325	18.68	18.985	18.32	18.68	13144420	18.68
PIPR.US	Piper Sandler Companies	20260325	75.26	76.51	72.49	74.5	731853	74.5	down	down	correct
PJT.US	PJT Partners Inc	20260325	135.03	137.38	132.72	137.35	368411	137.35	up	up	correct
PK.US	Park Hotels & Resorts Inc	20260325	10.54	10.675	10.455	10.6	3071248	10.3493	up	up	correct
PKE.US	Park Aerospace Corp	20260325	28.6	29.12	28.2501	29.04	228277	28.9116	up	up	correct
PKG.US	Packaging Corporation of America	20260325	215.17	216.03	212.1	213.36	536600	213.36	down	down	correct
PKX.US	POSCO	20260325	58.54	58.54	57.17	57.81	279600	57.81	down	down	correct
PLD.US	Prologis Inc	20260325	131.08	131.79	129.5	130.36	3957515	130.36	down	down	correct
PLNT.US	Planet Fitness Inc	20260325	75.73	76.4	73.94	75.16	1071660	75.16	down	down	correct
PLOW.US	Douglas Dynamics Inc	20260325	43.32	43.4	42.59	42.93	170400	42.93	down	down	correct
PLTR.US	Palantir Technologies Inc	20260325	157.42	160.27	154.855	154.96	38543300	154.96	down	down	correct
PM.US	Philip Morris International Inc	20260325	164.56	165.99	163	165.5	3690100	165.5	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20260325	7.45	7.52	7.45	7.51	370200	7.4704	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20260325	6.06	6.09	6.03	6.07	95600	6.0437	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20260325	10.18	10.22	10.13	10.2	130900	10.162	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20260325	11.48	11.58	11.39	11.42	669000	11.0393	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20260325	208.08	209.27	203.64	205.95	1625100	204.38	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20260325	6.78	6.79	6.74	6.75	66000	6.721	down	down	correct
PNR.US	Pentair plc	20260325	89.03	89.29	85.93	87.61	2061200	87.3434	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20260325	98.51	98.98	97.63	97.7	1241561	97.7	down	down	correct
POR.US	Portland General Electric Company	20260325	51.98	52.2	51.19	51.25	966300	51.25	down	down	correct
POST.US	Post Holdings Inc	20260325	96.58	97.26	94.13	97.21	870500	97.21	up	up	correct
PPG.US	PPG Industries Inc	20260325	105.05	107.18	104.15	106.69	2497700	106.69	up	up	correct
PPL.US	PPL Corporation	20260325	37.36	37.575	37.14	37.16	5705438	37.16	down	up	incorrect
PPT.US	Putnam Premier Income Trust	20260325	3.49	3.51	3.48	3.51	52300	3.4842	up	down	incorrect
PRA.US	ProAssurance Corporation	20260325	24.7	24.78	24.67	24.75	900200	24.75	up	down	incorrect
PRG.US	PROG Holdings Inc	20260325	29.29	29.43	28.74	28.99	1001088	28.99	down	down	correct
PRGO.US	Perrigo Company plc	20260325	9.88	9.99	9.43	9.69	2496300	9.69	down	down	correct
PRI.US	Primerica Inc	20260325	253.19	255.74	251.29	251.89	198100	251.89	down	down	correct
PRLB.US	Proto Labs Inc	20260325	60.39	60.39	59.16	59.82	123700	59.82	down	down	correct
PRS.US	Prudential Financial Inc	20260325	23.19	23.24	23.18	23.24	19693	22.8892	up	up	correct
PRT.US	PermRock Royalty Trust	20260325	3.36	3.38	3.3	3.3	78700	3.2965	down	down	correct
PRU.US	Prudential Financial Inc	20260325	95.72	96.26	94.22	95.26	1352594	95.26	down	down	correct
PSA.US	Public Storage	20260325	269.04	270.58	262.99	267.63	938950	267.63	down	down	correct
PSEC.US	PA	20260325	16.53	17.1036	16.53	16.92	6568	16.6142	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20260325	19.48	19.5999	19.39	19.51	22294	19.3855	up	up	correct
PSN.US	Parsons Corporation	20260325	50.84	54.08	50.16	53.84	1421894	53.84	up	up	correct
PSO.US	Pearson plc	20260325	12.69	12.85	12.62	12.81	1411100	12.81	up	up	correct
PSTG.US	Pure Storage Inc	20260325	65.87	67.3	65.23	65.47	2199963	65.47	down	down	correct
PSTL.US	Postal Realty Trust Inc	20260325	18.5	18.505	18.18	18.21	166200	18.21	down	down	correct
PSX.US	Phillips 66	20260325	181.9	185.23	179.76	181.29	2658200	181.29	down	down	correct
PTA.US	Cohen & Steers Tax	20260325	18.64	18.96	18.64	18.88	105100	18.7478	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20260325	11.94	11.96	11.88	11.93	1131700	11.8138	down	down	correct
PUK.US	Prudential plc	20260325	29.69	29.79	29.32	29.67	1012100	29.2822	down	up	incorrect
PUMP.US	ProPetro Holding Corp	20260325	14.47	14.83	14.16	14.55	2242400	14.55	up	down	incorrect
PVH.US	PVH Corp	20260325	66.42	67.53	64.93	67.08	775800	67.08	up	down	incorrect
PVL.US	Permianville Royalty Trust	20260325	1.85	1.89	1.82	1.84	90700	1.8207	down	down	correct
PWR.US	Quanta Services Inc	20260325	580	582.48	572.8	573.5	979200	573.3874	down	down	correct
PYT.US	PPLUS Trust Series GSC	20260325	23.5	23.5	23.5	23.5	600	23.5
QGEN.US	QIAGEN N.V	20260325	40.51	41.03	39.82	40.63	2161400	40.63	up	up	correct
QSR.US	Restaurant Brands International Inc	20260325	74.5	74.5	71.42	72.92	4467800	72.92	down	down	correct
QTWO.US	Q2 Holdings Inc	20260325	47.4	48.23	45.62	46.2	565941	46.2	down	down	correct
QVCC.US	QVCC	20260325	10.32	10.39	10.084	10.39	63500	10.39	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20260325	10.3	10.37	10.25	10.37	46000	10.37	up	up	correct
R.US	Ryder System Inc	20260325	206.81	208.4	202.38	203.64	318888	203.64	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20260325	12.84	12.98	12.77	12.97	182500	12.853	up	up	correct
RACE.US	Ferrari N.V	20260325	323.95	325.42	317.5	322.17	530000	318.4955	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20260325	26.51	26.79	25.33	25.52	607300	25.52	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20260325	97.36	98.51	95.2	97.47	992100	97.47	up	up	correct
RBC.US	Regal Beloit Corporation	20260325	560	567.51	556.72	561.66	179100	561.66	up	up	correct
RBLX.US	Roblox Corporation	20260325	56.59	57.98	55.5	56.65	5838365	56.65	up	up	correct
RC.US	Ready Capital Corporation	20260325	1.56	1.6	1.53	1.58	1834700	1.5701	up	up	correct
RCB.US	Ready Capital Corporation	20260325	25.2	25.21	25.15	25.16	15400	24.7745	down	up	incorrect
RCI.US	Rogers Communications Inc	20260325	39.08	39.35	39	39.07	1025000	39.07	down	up	incorrect
RCL.US	Royal Caribbean Group	20260325	281	284.74	276.23	279.01	1519100	279.01	down	up	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20260325	5.44	5.4499	5.34	5.43	68220	5.3886	down	down	correct
RCUS.US	Arcus Biosciences Inc	20260325	20.63	21.83	20.63	21.46	847111	21.46	up	up	correct
RDN.US	Radian Group Inc	20260325	33.11	33.21	32.49	32.97	635000	32.97	down	down	correct
RDW.US	Redwire Corp	20260325	9.35	10.02	9	9.16	36576500	9.16	down	up	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20260325	13.85	13.97	13.79	13.87	1767100	13.87	up	down	incorrect
RELX.US	RELX PLC	20260325	32.46	32.72	31.89	32.47	4104300	32.47	up	down	incorrect
RERE.US	AiHuiShou International Co. Ltd.	20260325	5.15	5.25	5.05	5.11	528700	4.9957	down	up	incorrect
RES.US	RPC Inc	20260325	7.01	7.08	6.94	7.06	1797600	7.06	up	up	correct
REX.US	REX American Resources Corporation	20260325	40.82	41.42	40.28	41.38	188300	41.38	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20260325	34.25	34.32	33.4	33.45	2259800	33.0039	down	down	correct
REZI.US	Resideo Technologies Inc	20260325	35.67	36.06	35.02	35.63	561400	35.63	down	down	correct
RF.US	Regions Financial Corporation	20260325	25.92	26.08	25.42	25.76	14863100	25.76	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20260325	10.93	10.95	10.84	10.93	86600	10.8538
RFL.US	Rafael Holdings Inc	20260325	1.26	1.39	1.24	1.27	124000	1.27	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20260325	13.85	14.07	13.85	13.885	18200	13.8003	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20260325	12.56	12.675	12.47	12.51	82700	12.4334	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20260325	205.48	205.49	202.49	204.52	204300	204.52	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20260325	42.25	43.7	41.41	43.53	439617	43.53	up	up	correct
RGS.US	Regis Corporation	20260325	24.69	25	24	24.62	7600	24.62	down	down	correct
RGT.US	Royce Global Value Trust Inc	20260325	13.42	13.62	13.42	13.54	1500	13.54	up	up	correct
RH.US	RH	20260325	133.24	137.5	131.25	136.94	1009200	136.94	up	up	correct
RHI.US	Robert Half International Inc	20260325	24.76	25.08	23.72	24.52	2616400	24.52	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20260325	90.89	92.15	89.98	91.83	471700	90.6213	up	down	incorrect
RIG.US	Transocean Ltd	20260325	6.67	6.85	6.63	6.77	34625200	6.77	up	down	incorrect
RIO.US	Rio Tinto Group	20260325	87.88	88.33	87.05	87.54	2183700	87.54	down	up	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20260325	11.15	11.34	11.13	11.25	43600	11.1222	up	down	incorrect
RJF.US	Raymond James Financial Inc	20260325	146.68	147.42	144.24	145.85	907400	145.306	down	down	correct
RKT.US	Rocket Companies Inc	20260325	14.42	14.5699	13.97	14.29	21504971	14.29	down	down	correct
RL.US	Ralph Lauren Corporation	20260325	349.89	354.02	340.9	345.93	444400	344.9834	down	down	correct
RLI.US	RLI Corp	20260325	58.34	58.47	56.94	56.97	449700	56.97	down	down	correct
RLJ.US	RLJ Lodging Trust	20260325	7.72	7.73	7.59	7.67	1151500	7.517	down	down	correct
RLX.US	RLX Technology Inc	20260325	2.19	2.275	2.18	2.21	2614700	2.21	up	up	correct
RM.US	Regional Management Corp	20260325	33.02	33.03	31.74	32.27	78500	32.27	down	down	correct
RMD.US	ResMed Inc	20260325	230.93	232.6	219.4	226.31	1859700	226.31	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20260325	15.08	15.32	15.07	15.07	4600	14.984	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20260325	13.7	13.845	13.55	13.55	87700	13.4705	down	down	correct
RMT.US	Royce Micro	20260325	11.67	11.86	11.47	11.81	137500	11.81	up	up	correct
RNG.US	RingCentral Inc	20260325	37.05	37.67	34.54	35.69	1752200	35.69	down	down	correct
RNGR.US	Ranger Energy Services Inc	20260325	17.4	17.67	17.08	17.39	208000	17.39	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20260325	19.79	19.81	19.6	19.77	93400	19.6407	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20260325	296.87	296.87	292.26	293.24	204300	293.24	down	down	correct
ROG.US	Rogers Corporation	20260325	105.87	109.85	104.23	109.71	223900	109.71	up	up	correct
ROK.US	Rockwell Automation Inc	20260325	364.31	368.2	358.225	360.65	672953	360.65	down	down	correct
ROL.US	Rollins Inc	20260325	53.91	54.16	52.38	53.48	2504000	53.48	down	down	correct
ROP.US	Roper Technologies Inc	20260325	348.82	351.86	340.41	346.72	994500	345.844	down	down	correct
RPM.US	RPM International Inc	20260325	98.12	98.89	95.88	98.84	1055200	98.335	up	up	correct
RPT.US	RPT Realty	20260325	13.53	13.635	13.25	13.37	18400	13.37	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20260325	12	12	11.86	11.93	308200	11.8464	down	down	correct
RRC.US	Range Resources Corporation	20260325	45.36	46.69	45.31	46.59	3141062	46.59	up	up	correct
RRX.US	Regal Beloit Corporation	20260325	192.65	196.42	191.62	195.13	1030900	194.7467	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20260325	304.65	304.94	298.81	298.99	337808	298.99	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20260325	14.55	14.55	14.401	14.55	7800	14.4143
RSG.US	Republic Services Inc	20260325	216.14	216.47	210.77	215.55	1221700	214.9394	down	down	correct
RSI.US	Rush Street Interactive Inc	20260325	22.27	22.525	21.755	21.92	1597400	21.92	down	down	correct
RSKD.US	Riskified Ltd.	20260325	4.09	4.11	3.97	4.02	655400	4.02	down	down	correct
RTX.US	Raytheon Technologies Corporation	20260325	196.05	196.67	194.05	195	4057284	195	down	down	correct
RVI.US	Retail Value Inc	20260325	25.99	32.99	25.82	28.99	2398500	28.99	up	up	correct
RVLV.US	Revolve Group Inc	20260325	22.22	22.73	22.12	22.72	568659	22.72	up	up	correct
RVT.US	Royce Value Trust Inc	20260325	16.87	17.1	16.67	16.89	164000	16.89	up	up	correct
RWT.US	Redwood Trust Inc	20260325	5.36	5.47	5.34	5.46	1229500	5.46	up	up	correct
RY.US	Royal Bank of Canada	20260325	163.76	163.76	161.52	162.5	1720400	161.4011	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20260325	11.23	11.31	11.04	11.22	747000	11.22	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20260325	33.62	33.79	32.64	33.5	1480700	33.5	down	up	incorrect
RYI.US	Ryerson Holding Corporation	20260325	21.59	21.59	21.02	21.37	327086	21.37	down	up	incorrect
RYN.US	Rayonier Inc	20260325	20.36	20.53	20.12	20.13	2421100	20.13	down	up	incorrect
S.US	SentinelOne Inc.	20260325	13.285	13.75	13.2	13.36	8404200	13.36	up	down	incorrect
SA.US	Seabridge Gold Inc	20260325	27.45	27.82	26.22	26.31	941600	26.31	down	up	incorrect
SACH.US	PA	20260325	17	17.1	16.91	16.91	2125	16.91	down	down	correct
SAFE.US	Safehold Inc	20260325	14.12	14.17	13.85	14	301063	13.8181	down	down	correct
SAH.US	Sonic Automotive Inc	20260325	64.83	65.58	64.01	65.31	321400	65.31	up	up	correct
SAIC.US	Science Applications International Corporation	20260325	95.35	96.51	93.66	96.46	461500	96.0844	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20260325	12.61	12.89	12.07	12.33	2873700	12.33	down	down	correct
SAM.US	The Boston Beer Company Inc	20260325	218.13	225.41	215.25	224.27	193800	224.27	up	up	correct
SAN.US	Banco Santander S.A	20260325	11.23	11.29	11.06	11.19	8537100	11.19	down	up	incorrect
SAP.US	SAP SE	20260325	172.96	173.86	168.14	168.95	2449900	168.95	down	up	incorrect
SAR.US	Saratoga Investment Corp	20260325	21.83	22.31	21.83	22.17	58000	21.9244	up	down	incorrect
SB.US	Safe Bulkers Inc	20260325	6.38	6.38	6.255	6.28	626966	6.28	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20260325	14.04	14.25	13.72	13.84	866100	13.84	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20260325	7.63	7.71	7.63	7.68	63400	7.6385	up	up	correct
SBR.US	Sabine Royalty Trust	20260325	73.64	74.55	73.45	74.07	32100	73.7435	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20260325	29.74	30.04	29.38	29.86	1627700	29.6963	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20260325	12.12	12.12	11.66	11.76	6251200	11.76	down	down	correct
SCCO.US	Southern Copper Corporation	20260325	165.93	167.63	163.1	165.49	1598300	165.49	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20260325	14.94	15.23	14.6	14.95	16900	14.8317	up	up	correct
SCE.US	PL	20260325	17.94	18.03	17.85	17.9	10479	17.9	down	down	correct
SCHW.US	The Charles Schwab Corporation	20260325	95.95	96.65	94.39	94.99	6454300	94.99	down	down	correct
SCI.US	Service Corporation International	20260325	77.86	78.93	77.21	78.79	1076100	78.79	up	up	correct
SCL.US	Stepan Company	20260325	49.57	50.33	48.6	50.27	136600	50.27	up	down	incorrect
SCM.US	Stellus Capital Investment Corporation	20260325	9.22	9.37	9.09	9.23	119200	9.0081	up	down	incorrect
SD.US	SandRidge Energy Inc	20260325	16.59	16.86	16.28	16.86	337100	16.86	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20260325	15.88	15.97	15.88	15.91	47400	15.8033	up	down	incorrect
SDRL.US	Seadrill Limited	20260325	44.9	45.23	44.35	44.97	735500	44.97	up	down	incorrect
SE.US	Sea Limited	20260325	80.18	82.8	79.94	82.47	3013900	82.47	up	down	incorrect
SEE.US	Sealed Air Corporation	20260325	42.03	42.04	41.98	42.04	3028671	42.04	up	up	correct
SEM.US	Select Medical Holdings Corporation	20260325	16.28	16.3	16.27	16.29	1651500	16.29	up	up	correct
SEMR.US	SEMrush Holdings Inc	20260325	11.94	11.94	11.93	11.93	771370	11.93	down	down	correct
SF.US	Stifel Financial Corp	20260325	72.64	73.58	71.49	72.53	893131	72.53	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20260325	20.01	20.01	19.67	19.81	8000	19.4798	down	down	correct
SFL.US	SFL Corporation Ltd	20260325	10.8	10.8	10.5	10.6	1179600	10.6	down	down	correct
SG.US	Sweetgreen Inc.	20260325	5.38	5.38	4.99	5.25	3326154	5.25	down	down	correct
SGU.US	Star Group L.P	20260325	12.49	12.64	12.46	12.58	9700	12.387	up	up	correct
SHAK.US	Shake Shack Inc	20260325	91.05	91.57	86.3	89.5	1118166	89.5	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20260325	62.03	62.37	61.57	61.74	340300	61.74	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20260325	9.18	9.27	9.1	9.26	1193500	9.1673	up	up	correct
SHOP.US	Shopify Inc	20260325	120.02	121.275	115.59	118.42	8161600	118.42	down	down	correct
SHW.US	The Sherwin	20260325	318.13	322.07	313.33	321.95	1860100	321.95	up	down	incorrect
SI.US	Silvergate Capital Corporation	20260325	14.87	15.22	14.305	14.4	90855	14.4	down	up	incorrect
SID.US	Companhia Siderúrgica Nacional	20260325	1.28	1.3	1.26	1.29	10245800	1.29	up	down	incorrect
SIG.US	Signet Jewelers Limited	20260325	90.19	90.92	87.78	89.86	537600	89.5106	down	up	incorrect
SII.US	Sprott Inc	20260325	141.28	143.5	138.49	139.34	188600	139.34	down	up	incorrect
SITC.US	SITE Centers Corp	20260325	5.43	5.46	5.345	5.37	765752	5.37	down	up	incorrect
SITE.US	SiteOne Landscape Supply Inc	20260325	141.11	141.945	133.715	136.3	762400	136.3	down	down	correct
SJM.US	The J. M. Smucker Company	20260325	96.63	97.27	94	95.39	1861308	95.39	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20260325	5.06	5.2	5.06	5.11	59400	5.11	up	up	correct
SKIL.US	Skillsoft Corp	20260325	4	4.285	3.91	4.1	172472	4.1	up	up	correct
SKM.US	SK Telecom Co.Ltd	20260325	30.35	30.87	30	30.38	1608600	30.38	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20260325	34.27	34.34	33.93	33.95	620800	33.6608	down	down	correct
SKY.US	Skyline Champion Corporation	20260325	75.94	77.165	72.98	75.62	475521	75.62	down	down	correct
SLB.US	Schlumberger Limited	20260325	50.56	52.55	50.54	51.89	24105700	51.89	up	up	correct
SLF.US	Sun Life Financial Inc	20260325	63.62	64.12	62.65	62.77	685900	62.77	down	down	correct
SLG.US	SL Green Realty Corp	20260325	38.42	38.65	36.8	37.18	1459300	36.5396	down	down	correct
SLQT.US	SelectQuote Inc	20260325	0.635	0.6581	0.6117	0.63	637368	0.63	down	down	correct
SM.US	SM Energy Company	20260325	29.9	31.67	29.83	31.5	5705074	31.5	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20260325	20.11	20.16	19.79	19.93	2449600	19.93	down	down	correct
SMG.US	The Scotts Miracle	20260325	67.44	67.88	66.3	67.67	575100	67.67	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20260325	7.48	7.52	7.09	7.4	88307	7.4	down	down	correct
SMP.US	Standard Motor Products Inc	20260325	36.52	36.67	36.1	36.66	84000	36.66	up	up	correct
SMRT.US	SmartRent Inc	20260325	1.63	1.64	1.56	1.56	600655	1.56	down	down	correct
SMWB.US	Similarweb Ltd	20260325	2.76	2.81	2.58	2.69	324167	2.69	down	down	correct
SNA.US	Snap	20260325	366.47	368.49	362.87	367.62	349700	367.62	up	up	correct
SNAP.US	Snap Inc	20260325	4.45	4.56	4.41	4.49	35102800	4.49	up	up	correct
SNDR.US	Schneider National Inc	20260325	25.6	25.95	25.16	25.85	782400	25.85	up	up	correct
SNN.US	Smith & Nephew plc	20260325	32.49	32.58	32.12	32.45	426100	31.9653	down	down	correct
SNOW.US	Snowflake Inc.	20260325	165.36	165.43	158.28	160.61	4713783	160.61	down	down	correct
SNX.US	TD SYNNEX	20260325	164.94	165.655	161.415	163.77	508342	163.386	down	up	incorrect
SO.US	The Southern Company	20260325	94.54	95.1	93.85	94.61	3539900	94.61	up	down	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20260325	21.21	21.32	21.15	21.15	22900	21.15	down	down	correct
SOJD.US	SOJD	20260325	19.66	19.83	19.62	19.69	124600	19.3925	up	up	correct
SOJE.US	SOJE	20260325	17.36	17.44	17.271	17.3	33500	17.0419	down	down	correct
SON.US	Sonoco Products Company	20260325	52.98	53.52	52.19	53.42	948100	53.42	up	up	correct
SONX.US	Sonendo Inc.	20260325	0.16	0.16	0.16	0.16	0	0.16
SONY.US	Sony Group Corporation	20260325	20.595	20.79	20.4405	20.54	4065649	20.54	down	down	correct
SOR.US	Source Capital Inc	20260325	45.06	47.79	45	45.73	8504	45.5256	up	up	correct
SOS.US	SOS Limited	20260325	1.12	1.165	1.02	1.045	61300	1.045	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20260325	90.516	90.516	90.516	90.516	100	90.516
SPB.US	Spectrum Brands Holdings Inc	20260325	75	75.47	73.72	75.34	349689	75.34	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20260325	2.44	2.65	2.43	2.52	3815800	2.52	up	up	correct
SPE.US	Special Opportunities Fund Inc	20260325	13.89	14.12	13.88	14.07	21400	13.9636	up	up	correct
SPG.US	Simon Property Group Inc	20260325	179.21	183.31	179.05	181.57	1749800	181.57	up	up	correct
SPGI.US	S&P Global Inc	20260325	417.73	419.36	405	408.48	3002589	408.48	down	down	correct
SPH.US	Suburban Propane Partners L.P	20260325	20.5	20.51	20.25	20.25	62600	20.25	down	down	correct
SPIR.US	Spire Corporation	20260325	13.06	14.99	13.05	13.73	1567000	13.73	up	up	correct
SPNT.US	SiriusPoint Ltd	20260325	21.35	21.55	21.29	21.51	500300	21.51	up	down	incorrect
SPOT.US	Spotify Technology S.A	20260325	488.08	492.795	468.07	473.21	1712000	473.21	down	up	incorrect
SPXC.US	SPX Corporation	20260325	204.6	205.07	200.4	201.27	513800	201.27	down	up	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20260325	16.49	16.56	16.4	16.43	39700	16.43	down	up	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20260325	77.89	80	77.74	79.16	1316100	79.16	up	up	correct
SQNS.US	Sequans Communications S.A	20260325	3.05	3.09	2.98	3	29400	3	down	down	correct
SR.US	Spire Inc	20260325	90.91	90.95	89.53	90.24	280600	90.24	down	up	incorrect
SRE.US	Sempra	20260325	95.68	95.96	94.45	95.32	3699600	95.32	down	up	incorrect
SREA.US	Sempra Energy	20260325	21.75	21.85	21.68	21.71	29100	21.71	down	up	incorrect
SRG.US	Seritage Growth Properties	20260325	2.74	2.785	2.705	2.74	247000	2.74
SRI.US	Stoneridge Inc	20260325	5.59	5.72	5.26	5.36	152641	5.36	down	up	incorrect
SRL.US	Scully Royalty Ltd	20260325	7.71	7.75	7.68	7.74	13500	7.74	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20260325	45.36	45.85	45.36	45.64	26931	45.1854	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20260325	175.19	176.32	169.88	174.83	187543	174.5336	down	down	correct
SSL.US	Sasol Limited	20260325	12.55	12.92	12.51	12.89	2062100	12.89	up	up	correct
SSTK.US	Shutterstock Inc	20260325	16.66	16.83	16.15	16.49	130320	16.49	down	down	correct
ST.US	Sensata Technologies Holding plc	20260325	36.81	37.19	36.03	36.4	1415900	36.4	down	down	correct
STAG.US	STAG Industrial Inc	20260325	36.51	36.64	35.77	35.98	2038500	35.5937	down	down	correct
STC.US	Stewart Information Services Corporation	20260325	59.49	59.75	58	58.62	141600	58.62	down	down	correct
STE.US	STERIS plc	20260325	224.37	226.33	220.53	223.38	692000	223.38	down	down	correct
STEM.US	Stem Inc	20260325	10.1	10.99	10.1	10.47	139400	10.47	up	up	correct
STG.US	Sunlands Technology Group	20260325	4.07	4.07	3.7	3.86	12100	3.86	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20260325	38.96	39.86	38.96	39.37	21300	39.37	up	up	correct
STLA.US	Stellantis N.V	20260325	6.9	6.99	6.84	6.88	23107200	6.88	down	down	correct
STM.US	STMicroelectronics N.V	20260325	32.85	33.72	32.77	33.42	7786000	33.42	up	up	correct
STN.US	Stantec Inc	20260325	88.55	89.07	86.56	88.53	371500	88.346	down	down	correct
STNG.US	Scorpio Tankers Inc	20260325	74.23	74.23	71.69	72.39	987100	72.39	down	down	correct
STT.US	State Street Corporation	20260325	127.59	128.52	125.73	126.92	1381800	126.0776	down	down	correct
STVN.US	Stevanato Group S.p.A.	20260325	14.34	14.92	14.18	14.18	344383	14.18	down	down	correct
STWD.US	Starwood Property Trust Inc	20260325	17.56	17.65	17.35	17.48	2544800	16.997	down	down	correct
STZ.US	Constellation Brands Inc	20260325	152.75	153.74	150.175	151.56	1431528	150.5554	down	down	correct
SU.US	Suncor Energy Inc	20260325	63.36	64.84	62.95	64.7	5572100	64.7	up	up	correct
SUI.US	Sun Communities Inc	20260325	129.92	130.49	127.63	127.64	484700	126.5072	down	down	correct
SUN.US	Sunoco LP	20260325	64.98	66.02	64.965	65.5	358767	65.5	up	up	correct
SUPV.US	Grupo Supervielle S.A	20260325	9.1	9.4	8.78	9.06	1622400	9.06	down	up	incorrect
SUZ.US	Suzano S.A	20260325	9.83	9.93	9.745	9.82	3531618	9.82	down	up	incorrect
SWK.US	Stanley Black & Decker Inc	20260325	72.82	73.6	70.59	71.85	955100	71.85	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20260325	86.85	87.29	85.64	85.82	361941	85.82	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20260325	5.96	6.01	5.96	5.99	38100	5.99	up	up	correct
SXC.US	SunCoke Energy Inc	20260325	6.61	6.72	6.54	6.69	1730300	6.69	up	up	correct
SXI.US	Standex International Corporation	20260325	262.56	265.68	258.35	260.07	157500	260.07	down	down	correct
SXT.US	Sensient Technologies Corporation	20260325	86.01	87.21	84.44	86.79	218500	86.79	up	up	correct
SYF.US	Synchrony Financial	20260325	67.85	68.545	66.97	67.63	3695900	67.63	down	down	correct
SYK.US	Stryker Corporation	20260325	332.74	334.23	324.93	327.65	1934300	326.7658	down	down	correct
SYY.US	Sysco Corporation	20260325	82.8	83.24	81.41	82.8	3005800	82.1805
T.US	PC	20260325	18.75	18.86	18.66	18.67	153840	18.3769	down	down	correct
TAC.US	TransAlta Corporation	20260325	13	13.3	12.94	13.06	2211800	13.06	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20260325	18.37	18.39	18.23	18.29	2675000	17.9913	down	down	correct
TAL.US	TAL Education Group	20260325	11.16	11.32	11.08	11.3	2100400	11.3	up	up	correct
TALO.US	Talos Energy Inc	20260325	15.36	16.29	15.36	16.28	3981100	16.28	up	up	correct
TAP.US	Molson Coors Beverage Company	20260325	41.49	41.76	41.04	41.27	2222750	41.27	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20260325	21.63	21.78	21.6	21.69	111957	21.3609	up	up	correct
TBI.US	TrueBlue Inc	20260325	3.65	3.68	3.49	3.57	146900	3.57	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20260325	34.79	34.79	34.3	34.3	5400	34.3	down	down	correct
TD.US	The Toronto	20260325	94.45	94.6	93.67	94.3	1869800	93.5593	down	down	correct
TDC.US	Teradata Corporation	20260325	26.62	26.78	25.62	26.01	1470200	26.01	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20260325	10.66	10.81	10.66	10.69	22500	10.69	up	up	correct
TDG.US	TransDigm Group Incorporated	20260325	1174.16	1181.8	1148.98	1156.49	341800	1156.49	down	down	correct
TDOC.US	Teladoc Health Inc	20260325	5.54	5.61	5.385	5.57	4417970	5.57	up	up	correct
TDS.US	Telephone and Data Systems Inc	20260325	43.4	43.46	42.67	43.11	736000	43.11	down	down	correct
TDW.US	Tidewater Inc	20260325	75.75	78.26	75.44	77.82	538600	77.82	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20260325	633.96	636	622.96	625.37	234000	625.37	down	down	correct
TECK.US	Teck Resources Limited	20260325	50.15	50.69	49.67	50.36	3180200	50.36	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20260325	6.13	6.2	6.1	6.17	190000	6.1251	up	down	incorrect
TEL.US	TE Connectivity Ltd	20260325	208.6	210.57	206.28	210.02	2369700	210.02	up	up	correct
TEN.US	Tenneco Inc	20260325	39.05	39.29	37.87	38.22	416400	38.22	down	down	correct
TEO.US	Telecom Argentina S.A	20260325	11.84	12.05	11.05	12.05	358800	12.05	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20260325	29.35	30.42	29.28	29.46	8171000	29.46	up	up	correct
TEX.US	Terex Corporation	20260325	61.62	61.97	60.65	60.9	1578820	60.9	down	down	correct
TFC.US	Truist Financial Corporation	20260325	45.79	46.1	44.9	45.39	7008466	45.39	down	down	correct
TFII.US	TFI International Inc	20260325	106.24	107.08	104.29	106.48	315800	106.0033	up	up	correct
TFSA.US	TFSA	20260325	14.36	14.36	14	14.17	5100	14.17	down	down	correct
TFX.US	Teleflex Incorporated	20260325	107.75	109.85	105.88	108.18	826100	108.18	up	up	correct
TG.US	Tredegar Corporation	20260325	7.88	7.88	7.58	7.7	78100	7.7	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20260325	34.12	34.35	33.07	33.89	457800	33.89	down	down	correct
TGT.US	Target Corporation	20260325	117.5	117.65	114.69	116.37	4408000	116.37	down	down	correct
THC.US	Tenet Healthcare Corporation	20260325	200.07	202.71	196.67	200.04	482300	200.04	down	down	correct
THG.US	The Hanover Insurance Group Inc	20260325	173.13	174.45	169.97	170.5	290400	170.5	down	up	incorrect
THO.US	Thor Industries Inc	20260325	83.9	84.03	79.63	81.62	1102900	81.0709	down	up	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20260325	17.18	17.32	17.05	17.14	161200	16.9709	down	up	incorrect
THR.US	Thermon Group Holdings Inc	20260325	51.9	52.98	51.05	51.74	616500	51.74	down	up	incorrect
THW.US	Tekla World Healthcare Fund	20260325	11.73	11.92	11.73	11.79	65400	11.6801	up	up	correct
TISI.US	Team Inc	20260325	15.73	15.73	15.1928	15.41	3949	15.41	down	down	correct
TJX.US	The TJX Companies Inc	20260325	157.55	159.91	156.77	159.74	3606823	159.74	up	up	correct
TK.US	Teekay Corporation	20260325	12.37	12.39	11.75	12.01	426300	12.01	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20260325	6.16	6.16	6.1	6.11	931500	6.11	down	down	correct
TKR.US	The Timken Company	20260325	102.34	103.26	100.72	101.9	487800	101.9	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20260325	19.52	19.64	19.06	19.11	540500	19.11	down	down	correct
TLYS.US	Tilly's Inc	20260325	4.16	4.29	4.01	4.15	626900	4.15	down	down	correct
TM.US	Toyota Motor Corporation	20260325	211.59	212.75	210.61	210.93	218800	210.93	down	down	correct
TME.US	Tencent Music Entertainment Group	20260325	9.95	10.08	9.64	9.73	13121800	9.4759	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20260325	60.13	60.16	57.83	59.52	781400	59.52	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20260325	495.41	499.95	482.96	490.77	1729500	490.77	down	down	correct
TNC.US	Tennant Company	20260325	68.21	68.275	67.135	68.19	197129	68.19	down	down	correct
TNET.US	TriNet Group Inc	20260325	38.43	39.18	35.74	36.99	653000	36.6955	down	down	correct
TNK.US	Teekay Tankers Ltd	20260325	72.3	72.78	69.72	70.37	493600	70.37	down	down	correct
TNL.US	Travel + Leisure Co	20260325	72.05	73.06	70.73	71.88	511463	71.88	down	down	correct
TOL.US	Toll Brothers Inc	20260325	138.77	138.77	132.65	136.91	1198072	136.6562	down	down	correct
TOST.US	Toast Inc.	20260325	27.25	27.78	25.985	26.81	10803680	26.81	down	down	correct
TPB.US	Turning Point Brands Inc	20260325	89.1	92.77	88.05	88.39	363905	88.39	down	down	correct
TPC.US	Tutor Perini Corporation	20260325	76.45	78.95	76.005	78.37	678317	78.37	up	up	correct
TPH.US	Tri Pointe Homes Inc	20260325	46.72	46.75	46.66	46.72	2348274	46.72
TPL.US	Texas Pacific Land Corporation	20260325	535.26	541.88	530	530.36	336500	530.36	down	down	correct
TPR.US	Tapestry Inc	20260325	146.18	149.53	145.22	146.18	1469139	146.18
TPTA.US	TPTA	20260325	14.27	14.45	14.25	14.3	4400	14.3	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20260325	4.7	4.755	4.59	4.62	612800	4.62	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20260325	22.35	22.36	22.215	22.232	4552	22.0285	down	up	incorrect
TR.US	Tootsie Roll Industries Inc	20260325	42.08	42.08	40.81	41.72	90400	41.72	down	up	incorrect
TRC.US	Tejon Ranch Co	20260325	19.21	19.25	18.93	18.96	99700	18.96	down	up	incorrect
TREX.US	Trex Company Inc	20260325	37.24	37.68	36.3	37.3	1229195	37.3	up	up	correct
TRGP.US	Targa Resources Corp	20260325	242.47	247.19	241.69	245.46	1276600	244.2334	up	up	correct
TRI.US	Thomson Reuters Corporation	20260325	88.14	88.85	85.23	87.4	1869900	87.4	down	down	correct
TRN.US	Trinity Industries Inc	20260325	31.71	31.71	31.14	31.67	531200	31.3867	down	down	correct
TRNO.US	Terreno Realty Corporation	20260325	61.43	61.88	60.78	61.66	576800	61.141	up	up	correct
TROX.US	Tronox Holdings plc	20260325	8.69	9.09	8.59	8.93	4051900	8.93	up	up	correct
TRP.US	TC Energy Corporation	20260325	64.34	64.51	63.82	64.05	2713100	63.4076	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20260325	8	8.09	7.97	8.07	749300	7.8297	up	up	correct
TRU.US	TransUnion	20260325	70.69	71.38	66.795	67.72	1485790	67.72	down	down	correct
TRV.US	The Travelers Companies Inc	20260325	294.61	296	289.58	290.59	1412300	290.59	down	down	correct
TS.US	Tenaris S.A	20260325	57.39	57.86	57.04	57.18	1286100	57.18	down	down	correct
TSE.US	Trinseo S.A	20260325	0.6	0.61	0.55	0.55	18947200	0.55	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20260325	4.71	4.76	4.59	4.75	415000	4.7209	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20260325	17.9	18	17.6	17.75	872900	17.75	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20260325	346	350.45	343.5	347.75	12166900	347.75	up	up	correct
TSN.US	Tyson Foods Inc	20260325	61.4	61.5	60.26	61.45	1927800	61.45	up	up	correct
TSQ.US	Townsquare Media Inc	20260325	5.65	5.85	5.47	5.64	159900	5.4753	down	down	correct
TT.US	Trane Technologies plc	20260325	436.66	437	428.86	434	857800	434	down	down	correct
TTC.US	The Toro Company	20260325	96.2	96.79	94.43	95.66	546500	95.2558	down	down	correct
TTE.US	TotalEnergies SE	20260325	88.99	89.76	88.6	89.26	2266200	88.3626	up	up	correct
TTI.US	TETRA Technologies Inc	20260325	8.56	8.69	8.34	8.42	1063300	8.42	down	down	correct
TU.US	TELUS Corporation	20260325	13.24	13.24	12.91	12.93	5215200	12.93	down	down	correct
TUYA.US	Tuya Inc	20260325	2.47	2.51	2.44	2.45	658630	2.45	down	down	correct
TV.US	Grupo Televisa S.A.B	20260325	2.96	2.98	2.86	2.88	1498300	2.88	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20260325	24.21	24.21	24.1	24.19	1700	24.19	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20260325	24.09	24.09	23.835	23.87	23547	23.732	down	down	correct
TWI.US	Titan International Inc	20260325	7.33	7.3691	6.925	7.1	728990	7.1	down	down	correct
TWLO.US	Twilio Inc	20260325	124.62	128.29	122.83	125.43	1537908	125.43	up	up	correct
TWN.US	The Taiwan Fund Inc	20260325	64.38	66.9	64.12	65.57	22400	65.57	up	up	correct
TWO.US	Two Harbors Investment Corp	20260325	11.41	11.47	11.29	11.32	3036100	10.9797	down	down	correct
TX.US	Ternium S.A	20260325	39.62	39.84	39.11	39.57	63700	39.57	down	down	correct
TXT.US	Textron Inc	20260325	91.39	92.04	90.28	90.71	1200800	90.71	down	up	incorrect
TY.US	Tri	20260325	32.14	32.33	31.79	31.9	109900	31.9	down	up	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20260325	50.04	50.76	49.9	50.4	90000	49.9109	up	down	incorrect
TYL.US	Tyler Technologies Inc	20260325	343.43	346.52	327.38	331.47	415047	331.47	down	up	incorrect
U.US	Unity Software Inc	20260325	18.69	18.8599	17.5399	17.8	11127810	17.8	down	down	correct
UA.US	Under Armour Inc	20260325	5.98	5.995	5.755	5.85	2232715	5.85	down	down	correct
UAA.US	Under Armour Inc	20260325	6.13	6.15	5.93	5.98	5390800	5.98	down	down	correct
UAN.US	CVR Partners LP	20260325	133.11	138.84	132.75	138.14	51861	138.14	up	up	correct
UBER.US	Uber Technologies Inc	20260325	73	73.84	72.19	73.08	11569300	73.08	up	up	correct
UBS.US	UBS Group AG	20260325	38.19	38.34	37.73	38.1	3136200	37.1321	down	down	correct
UDR.US	UDR Inc	20260325	34.31	34.45	33.83	33.93	2843500	33.5097	down	down	correct
UE.US	Urban Edge Properties	20260325	20.33	20.43	20.05	20.18	953600	20.18	down	down	correct
UFI.US	Unifi Inc	20260325	3.69	3.82	3.64	3.64	5726	3.64	down	down	correct
UGI.US	UGI Corporation	20260325	36.89	37.03	36.39	36.41	1298900	36.41	down	down	correct
UGP.US	Ultrapar Participações S.A	20260325	5.37	5.41	5.32	5.41	7303300	5.41	up	up	correct
UHS.US	Universal Health Services Inc	20260325	186.31	188.56	182.47	186.72	651800	186.72	up	down	incorrect
UHT.US	Universal Health Realty Income Trust	20260325	40.17	40.53	39.6	40	64200	40	down	up	incorrect
UI.US	Ubiquiti Inc	20260325	854	854	834.1667	839.05	79434	839.05	down	up	incorrect
UIS.US	Unisys Corporation	20260325	2.19	2.2	2.07	2.13	665100	2.13	down	up	incorrect
UL.US	Unilever PLC	20260325	60.97	60.98	60.32	60.8	4613600	60.8	down	down	correct
UMC.US	United Microelectronics Corporation	20260325	9.39	9.4	9.26	9.31	6822500	9.31	down	down	correct
UMH.US	UMH Properties Inc	20260325	14.39	14.41	14.26	14.34	495500	14.34	down	down	correct
UNF.US	UniFirst Corporation	20260325	266	266.81	260.19	262.21	415600	262.21	down	down	correct
UNFI.US	United Natural Foods Inc	20260325	42	44.45	41.86	43.56	953700	43.56	up	down	incorrect
UNH.US	UnitedHealth Group Incorporated	20260325	275	276.08	267.1141	270.55	8121164	270.55	down	up	incorrect
UNM.US	Unum Group	20260325	74.51	75.05	73.48	74.5	835898	74.0593	down	up	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20260325	23.18	23.44	23.15	23.27	10200	23.27	up	down	incorrect
UNP.US	Union Pacific Corporation	20260325	241.54	242.41	238.58	241.33	2800600	241.33	down	down	correct
UP.US	Wheels Up Experience Inc	20260325	0.512	0.5357	0.512	0.5183	32039	10.366	up	up	correct
UPS.US	United Parcel Service Inc	20260325	99.275	99.6	97.58	98.37	3350971	98.37	down	down	correct
URI.US	United Rentals Inc	20260325	758.4	761.6	737.31	747.59	482100	747.59	down	down	correct
USA.US	Liberty All	20260325	5.65	5.68	5.61	5.62	1306553	5.4774	down	down	correct
USAC.US	USA Compression Partners LP	20260325	28.44	28.59	28.18	28.23	99900	27.6915	down	down	correct
USB.US	U.S. Bancorp	20260325	52.32	52.78	51.43	51.89	8957400	51.3597	down	down	correct
USDP.US	USD Partners LP	20260325	0.003	0.003	0.003	0.003	7700	0.003
USFD.US	US Foods Holding Corp	20260325	92.11	92.86	90.2901	92.48	2143509	92.48	up	up	correct
USNA.US	USANA Health Sciences Inc	20260325	17.2	17.4	16.98	17.19	104500	17.19	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20260325	75.09	76.09	73.89	74.96	105600	74.96	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20260325	25.45	25.86	25.45	25.74	380200	25.581	up	up	correct
UTI.US	Universal Technical Institute Inc	20260325	39.41	40.41	39	39.66	895800	39.66	up	up	correct
UTL.US	Unitil Corporation	20260325	52.13	52.7	51.2	52.41	166300	52.41	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20260325	35.07	35.26	34.15	34.19	224900	34.19	down	down	correct
UVV.US	Universal Corporation	20260325	51.61	52.11	51.15	51.95	143700	51.1391	up	up	correct
UWMC.US	WS	20260325	3.66	3.72	3.475	3.53	11253979	3.53	down	down	correct
UZD.US	UZD	20260325	20.03	20.478	20.03	20.38	1700	20.38	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20260325	17.87	18.24	17.87	17.9	4000	17.9	up	up	correct
UZF.US	UZF	20260325	17.88	18.135	17.88	18.135	3100	18.135	up	up	correct
V.US	Visa Inc	20260325	305.48	308.49	302.17	304.91	6280873	304.91	down	up	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20260325	71.29	71.49	68.68	70.16	370200	70.16	down	up	incorrect
VAL.US	WT	20260325	15.02	16.8	15.02	16.51	25094	16.51	up	down	incorrect
VALE.US	Vale S.A.	20260325	15.16	15.35	15.08	15.14	27893700	15.14	down	up	incorrect
VATE.US	Innovate Corp	20260325	4.32	4.32	4.05	4.08	6300	3.7082	down	up	incorrect
VBF.US	Invesco Bond Fund	20260325	14.91	15.08	14.82	14.85	67800	14.7841	down	up	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20260325	10.56	10.62	10.5	10.54	77700	10.4759	down	down	correct
VEEV.US	Veeva Systems Inc	20260325	181.8	183.825	175.83	178.11	1320044	178.11	down	down	correct
VEL.US	Velocity Financial Inc	20260325	17.56	17.73	17.42	17.68	71026	17.68	up	down	incorrect
VET.US	Vermilion Energy Inc	20260325	13.11	13.34	13.04	13.22	2109400	13.22	up	down	incorrect
VFC.US	V.F. Corporation	20260325	17.54	17.68	17	17.21	5954600	17.21	down	up	incorrect
VGI.US	Virtus Global Multi	20260325	7.38	7.44	7.36	7.38	16300	7.3017
VGM.US	Invesco Trust for Investment Grade Municipals	20260325	9.84	9.93	9.84	9.87	151800	9.8081	up	down	incorrect
VHC.US	VirnetX Holding Corp	20260325	16.34	17.81	16.34	16.7	7700	16.7	up	up	correct
VHI.US	Valhi Inc	20260325	14.29	14.48	14	14	21100	14	down	down	correct
VICI.US	VICI Properties Inc	20260325	27.395	27.49	26.97	27.07	7564900	27.07	down	down	correct
VIPS.US	Vipshop Holdings Limited	20260325	16	16.41	15.97	16.17	2225900	15.5253	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20260325	70.61	72.07	70.0501	71.33	1748918	71.33	up	up	correct
VIV.US	Telefônica Brasil S.A	20260325	15.87	16.05	15.8	15.85	982700	15.826	down	down	correct
VKQ.US	Invesco Municipal Trust	20260325	9.43	9.52	9.43	9.5	127600	9.4387	up	up	correct
VLN.US	Valens	20260325	1.26	1.31	1.24	1.26	426100	1.26
VLO.US	Valero Energy Corporation	20260325	238.9	243.75	234.27	234.54	4480900	234.54	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20260325	7.43	7.68	7.38	7.59	727200	7.59	up	up	correct
VLT.US	Invesco High Income Trust II	20260325	10.23	10.26	10.19	10.22	12300	10.1298	down	down	correct
VMC.US	Vulcan Materials Company	20260325	270.97	271.66	263.59	269.53	1121300	269.53	down	down	correct
VMI.US	Valmont Industries Inc	20260325	410.62	421.11	395.45	406.39	129143	405.6064	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20260325	9.46	9.58	9.46	9.5	208900	9.4385	up	up	correct
VNCE.US	Vince Holding Corp	20260325	2.16	2.2	2.06	2.08	55000	2.08	down	down	correct
VNO.US	Vornado Realty Trust	20260325	26.34	26.58	25.77	25.98	2578000	25.98	down	down	correct
VNT.US	Vontier Corporation	20260325	37.36	37.515	36.23	36.74	872900	36.74	down	down	correct
VOC.US	VOC Energy Trust	20260325	3.65	3.65	3.51	3.58	74713	3.4837	down	down	correct
VOYA.US	Voya Financial Inc	20260325	68.57	69.27	67.08	68.21	580846	68.21	down	down	correct
VPG.US	Vishay Precision Group Inc	20260325	43.29	47.51	43.29	45.5	694000	45.5	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20260325	10.41	10.5	10.41	10.47	4300	10.405	up	up	correct
VRT.US	Vertiv Holdings Co	20260325	276.8	282.05	274	276.16	5929000	276.16	down	down	correct
VSH.US	Vishay Intertechnology Inc	20260325	18.53	18.84	18.17	18.29	2208883	18.29	down	down	correct
VST.US	Vistra Corp	20260325	155	157.95	150.38	151.51	3512900	151.51	down	down	correct
VTEX.US	VTEX	20260325	3.91	4.085	3.86	3.96	1607200	3.96	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20260325	10.83	10.89	10.71	10.77	43300	10.7038	down	down	correct
VTOL.US	Bristow Group Inc	20260325	45.59	46	45.39	45.86	95100	45.86	up	up	correct
VTR.US	Ventas Inc	20260325	82.24	83.4	82.11	82.7	1937200	82.1731	up	up	correct
VVR.US	Invesco Senior Income Trust	20260325	3.11	3.13	3.1	3.13	425000	3.0924	up	up	correct
VVV.US	Valvoline Inc	20260325	34.55	35.25	33.82	35.2	1163500	35.2	up	up	correct
VZ.US	Verizon Communications Inc	20260325	50.65	50.83	50.29	50.37	21920200	49.6236	down	down	correct
W.US	Wayfair Inc	20260325	78.73	79.85	76.49	79.75	3434300	79.75	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20260325	247.92	250.35	247.37	248.32	834100	248.32	up	up	correct
WAL.US	Western Alliance Bancorporation	20260325	70.65	71.23	69.41	70.74	889442	70.74	up	up	correct
WAT.US	Waters Corporation	20260325	303.62	307.79	294.95	302.32	1117000	302.32	down	down	correct
WBS.US	Webster Financial Corporation	20260325	69.43	69.67	69.07	69.45	2502126	69.45	up	up	correct
WCC.US	WESCO International Inc	20260325	277.07	280.55	273.51	276.76	436300	276.76	down	down	correct
WCN.US	Waste Connections Inc	20260325	159.26	159.48	154.9	157.06	1097500	157.06	down	down	correct
WD.US	Walker & Dunlop Inc	20260325	44.59	45.5599	43.92	45.07	408527	45.07	up	up	correct
WDH.US	Waterdrop Inc	20260325	1.71	1.74	1.64	1.65	640088	1.6207	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20260325	13.23	13.3	13.16	13.19	264800	13.0485	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20260325	10.42	10.54	10.42	10.44	28000	10.3721	up	up	correct
WEAV.US	Weave Communications Inc.	20260325	4.56	4.6	4.24	4.41	1357410	4.41	down	down	correct
WEC.US	WEC Energy Group Inc	20260325	113.62	114.01	112.6	112.72	1424600	112.72	down	down	correct
WELL.US	Welltower Inc	20260325	196.5	198.53	195.63	196.73	3036100	196.73	up	up	correct
WES.US	Western Midstream Partners LP	20260325	42.12	42.5199	41.82	42.01	880283	41.1114	down	down	correct
WEX.US	WEX Inc	20260325	156.71	158.32	148.94	151.32	306627	151.32	down	down	correct
WF.US	Woori Financial Group Inc	20260325	67.34	67.57	65.6001	66.88	155778	66.88	down	down	correct
WFC.US	Wells Fargo & Company	20260325	79.51	80.79	79.33	80.26	17213400	80.26	up	down	incorrect
WFG.US	West Fraser Timber Co. Ltd	20260325	64.27	64.69	62.93	64.05	133769	64.05	down	up	incorrect
WGO.US	Winnebago Industries Inc	20260325	34.79	35.43	32.2	32.67	1336200	32.3271	down	up	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20260325	78.23	79.23	76.88	79.19	1095600	79.19	up	down	incorrect
WHD.US	Cactus Inc	20260325	48.5	49.245	48.33	48.7	574000	48.7	up	down	incorrect
WHG.US	Westwood Holdings Group Inc	20260325	15.94	16.13	15.94	16.02	6700	16.02	up	down	incorrect
WHR.US	Whirlpool Corporation	20260325	54.61	55.41	53.1	55.22	1785370	55.22	up	up	correct
WIA.US	Western Asset Inflation	20260325	7.99	8.01	7.99	8	16000	7.9493	up	up	correct
WIT.US	Wipro Limited	20260325	2.12	2.15	2.06	2.09	9633994	2.09	down	down	correct
WIW.US	Western Asset Inflation	20260325	8.41	8.44	8.41	8.44	131300	8.3779	up	up	correct
WK.US	Workiva Inc	20260325	60.36	61.65	57.915	58.62	619000	58.62	down	down	correct
WLK.US	Westlake Chemical Corporation	20260325	114.41	116.19	113.23	114.22	1119500	114.22	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20260325	22.41	22.5	22.13	22.4	20700	22.4	down	down	correct
WM.US	Waste Management Inc	20260325	224.72	225.58	219.1	224.85	1919500	224.85	up	up	correct
WMB.US	The Williams Companies Inc	20260325	74.58	74.73	73.7	73.81	5035822	73.81	down	down	correct
WMK.US	Weis Markets Inc	20260325	66.37	66.37	64.825	65.77	119019	65.77	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20260325	138.52	139.69	135.28	138.97	778900	138.97	up	up	correct
WMT.US	Walmart Inc	20260325	122.81	123.49	121.78	123.06	16597300	123.06	up	up	correct
WNC.US	Wabash National Corporation	20260325	9.04	9.235	8.86	9.2	578949	9.1142	up	up	correct
WOLF.US	Wolfspeed Inc	20260325	16.7	18.5	16.7	18.5	1196776	18.5	up	up	correct
WOR.US	Worthington Industries Inc	20260325	50.33	50.99	45.01	49.51	903174	49.51	down	down	correct
WOW.US	WideOpenWest Inc	20260325	36.5	36.55	35.83	36.38	2434693	36.38	down	down	correct
WPC.US	W. P. Carey Inc	20260325	67.64	68.01	66.89	67.44	846886	66.5164	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20260325	126.31	126.31	121.5	122.64	1830397	122.4467	down	down	correct
WPP.US	WPP plc	20260325	15.44	15.67	15.22	15.5	1336200	15.5	up	up	correct
WRB.US	W. R. Berkley Corporation	20260325	64.84	65.33	63.68	64.49	2661700	64.49	down	down	correct
WRBY.US	Warby Parker Inc.	20260325	23.39	24.29	22.85	23.38	1620600	23.38	down	down	correct
WSM.US	Williams	20260325	182.57	185.29	176.3	181.93	946900	181.208	down	up	incorrect
WSO.US	Watsco Inc	20260325	369.54	370.96	359.85	367.15	704800	364.2373	down	up	incorrect
WSR.US	Whitestone REIT	20260325	16.28	16.3	16.04	16.08	201900	16.08	down	up	incorrect
WST.US	West Pharmaceutical Services Inc	20260325	246.92	250	242.7	247.02	811100	246.834	up	up	correct
WTI.US	W&T Offshore Inc	20260325	2.9	3.02	2.84	3	5689400	3	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20260325	2219.64	2231.57	2196.96	2205.51	13358	2205.51	down	down	correct
WTRG.US	Essential Utilities Inc	20260325	39.91	40	38.9	39.65	2312800	39.65	down	down	correct
WTS.US	Watts Water Technologies Inc	20260325	301.38	302.21	295.6	297.79	148149	297.79	down	down	correct
WTTR.US	Select Energy Services Inc	20260325	14.78	15.185	14.62	15.15	1282977	15.0876	up	up	correct
WU.US	The Western Union Company	20260325	9.24	9.34	9.02	9.1	5461000	9.1	down	down	correct
WWW.US	Wolverine World Wide Inc	20260325	17.09	17.24	16.56	16.86	628853	16.7567	down	down	correct
WY.US	Weyerhaeuser Company	20260325	23.83	23.89	23.285	23.65	3604652	23.65	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20260325	15.89	16.38	15.75	16.32	72900	16.1102	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20260325	14.95	15.05	14.745	15.02	552000	14.8766	up	up	correct
XOM.US	Exxon Mobil Corporation	20260325	163.87	165	162.93	163.26	17192300	163.26	down	down	correct
XPEV.US	XPeng Inc	20260325	18.5	18.895	18.41	18.86	4832500	18.86	up	up	correct
XPO.US	XPO Logistics Inc	20260325	189.42	194.11	186.94	192.86	1277812	192.86	up	up	correct
XPOF.US	Xponential Fitness Inc.	20260325	5.89	5.97	5.73	5.94	291900	5.94	up	up	correct
XPRO.US	Frank’s International NV	20260325	18.23	18.39	17.8	17.82	899600	17.82	down	down	correct
XYF.US	X Financial	20260325	4.52	4.85	4.51	4.62	234331	4.3581	up	up	correct
XYL.US	Xylem Inc	20260325	122.21	122.53	120.16	121.75	1542400	121.75	down	down	correct
YALA.US	Yalla Group Limited	20260325	6.42	6.52	6.4	6.47	116500	6.47	up	up	correct
YELP.US	Yelp Inc	20260325	24.43	24.64	23.445	24.21	1286731	24.21	down	down	correct
YETI.US	YETI Holdings Inc	20260325	37.62	37.99	36.29	37.04	929300	37.04	down	down	correct
YEXT.US	Yext Inc	20260325	4.52	4.56	4.285	4.38	3782600	4.38	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20260325	8.43	8.4499	8.305	8.35	3584477	8.2644	down	down	correct
YOU.US	Clear Secure Inc.	20260325	54.35	55.15	53.62	54.48	1675200	54.48	up	up	correct
YPF.US	YPF Sociedad Anónima	20260325	41.84	43.19	41.64	43.18	2583800	43.18	up	up	correct
YRD.US	Yiren Digital Ltd	20260325	1.81	1.95	1.8	1.81	173900	1.81
YSG.US	Yatsen Holding Limited	20260325	3.37	3.426	3.26	3.29	133200	3.29	down	down	correct
YUM.US	Yum! Brands Inc	20260325	160.16	161.76	158.33	159.16	1426900	159.16	down	down	correct
YUMC.US	Yum China Holdings Inc	20260325	52.78	52.78	51.06	51.25	1298400	51.25	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20260325	86.91	87.95	86.15	87.64	1738100	87.4027	up	up	correct
ZEPP.US	Zepp Health Corporation	20260325	15.02	15.21	13.11	13.26	86377	13.26	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20260325	16.74	17.14	16.01	16.36	5224127	16.36	down	down	correct
ZH.US	Zhihu Inc	20260325	2.905	2.92	2.714	2.83	561800	2.83	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20260325	26.43	26.49	26.118	26.44	1304300	26.44	up	up	correct
ZIP.US	ZipRecruiter Inc	20260325	2.01	2.06	1.825	1.84	1030600	1.84	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20260325	25	25	24.17	24.32	2974436	23.9377	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20260325	6.65	6.68	6.6	6.68	85800	6.632	up	up	correct
ZTS.US	Zoetis Inc	20260325	117.26	118.14	115.3	116.71	3078900	116.2046	down	down	correct
ZVIA.US	Zevia PBC	20260325	1.25	1.259	1.17	1.2	609300	1.2	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20260325	45.92	46.24	45.42	46.21	617200	46.21	up	up	correct
ZYME.US	Zymeworks Inc	20260325	23.96	24.82	23.96	24.23	522630	24.23	up	up	correct