CollectAI

close-nyse_stocks

2026/07/10

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20260710	133.78	136.34	132.49	134.29	2175300	134.29	up	up	correct
AA.US	Alcoa Corporation	20260710	48.7	49.399	48.22	48.68	4988700	48.68	down	down	correct
AAP.US	Advance Auto Parts Inc	20260710	55.11	58.03	54.62	57.95	1779100	57.95	up	up	correct
AAT.US	American Assets Trust Inc	20260710	25.2	25.24	24.88	25.12	212800	25.12	down	down	correct
AB.US	AllianceBernstein Holding L.P	20260710	36.99	37.51	36.99	37.16	245600	37.16	up	up	correct
ABBV.US	AbbVie Inc	20260710	251.005	251.6645	245.05	248.08	5780990	246.3267	down	down	correct
ABEV.US	Ambev S.A	20260710	3.09	3.1	3.05	3.07	28545600	3.07	down	down	correct
ABG.US	Asbury Automotive Group Inc	20260710	213.33	216.6	211.42	211.97	376800	211.97	down	down	correct
ABM.US	ABM Industries Incorporated	20260710	44.57	44.93	44.49	44.6	199300	44.6	up	up	correct
ABR.US	PD	20260710	16.1499	16.1499	16.03	16.0401	17119	15.646	down	up	incorrect
ABT.US	Abbott Laboratories	20260710	94.97	94.97	93.47	93.93	6913100	93.2648	down	down	correct
ACA.US	Arcosa Inc	20260710	145.03	145.47	144.88	145	380776	144.95	down	down	correct
ACCO.US	ACCO Brands Corporation	20260710	3.86	3.99	3.84	3.88	925800	3.88	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20260710	3.28	3.48	3.27	3.42	262200	3.42	up	up	correct
ACHR.US	WS	20260710	4.89	4.93	4.6901	4.73	23816856	4.73	down	down	correct
ACI.US	Albertsons Companies Inc	20260710	14.56	14.85	14.45	14.76	9213900	14.5407	up	up	correct
ACM.US	AECOM	20260710	68.66	69.03	67.95	68.25	1402600	68.25	down	down	correct
ACN.US	Accenture plc	20260710	141.37	142.45	134.85	135.23	7632600	135.23	down	down	correct
ACP.US	PA	20260710	19.74	19.945	19.74	19.84	7689	19.84	up	up	correct
ACR.US	PD	20260710	21.93	21.94	21.816	21.92	2373	21.92	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20260710	4.42	4.47	4.37	4.43	400900	4.43	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20260710	28.41	28.48	28.01	28.4	19200	28.22	down	down	correct
ADC.US	P	20260710	17.07	17.17	17.01	17.03	16842	17.03	down	down	correct
ADCT.US	ADC Therapeutics SA	20260710	1.32	1.32	1.21	1.29	1326191	1.29	down	down	correct
ADM.US	Archer	20260710	79.22	80.55	79.01	80.41	2970700	80.41	up	up	correct
ADNT.US	Adient plc	20260710	19.6	20.295	19.51	19.96	759000	19.96	up	down	incorrect
ADT.US	ADT Inc	20260710	6.69	6.76	6.665	6.71	6133100	6.71	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20260710	25.92	26.17	25.6	26.11	245800	26.11	up	up	correct
AEE.US	Ameren Corporation	20260710	111.82	113.26	111.82	112.94	1173943	112.94	up	down	incorrect
AEFC.US	AEFC	20260710	18.64	18.64	18.484	18.6	63400	18.6	down	down	correct
AEG.US	Aegon N.V	20260710	8.8	8.83	8.75	8.8	3584400	8.8
AEM.US	Agnico Eagle Mines Limited	20260710	147.84	149.22	145.44	146.87	1725500	146.87	down	down	correct
AEO.US	American Eagle Outfitters Inc	20260710	16.55	16.86	16.32	16.81	2666500	16.81	up	up	correct
AER.US	AerCap Holdings N.V	20260710	150.75	151.1	149.08	149.87	618700	149.87	down	down	correct
AES.US	The AES Corporation	20260710	14.78	14.79	14.76	14.78	5233000	14.78
AFB.US	AllianceBernstein National Municipal Income Fund	20260710	11.28	11.3	11.19	11.2	68600	11.2	down	down	correct
AFG.US	American Financial Group Inc	20260710	142.26	142.82	140.56	141.38	462900	140.4986	down	down	correct
AFGB.US	American Financial Group Inc	20260710	20.47	20.47	20.3	20.304	7800	20.304	down	up	incorrect
AFGC.US	American Financial Group Inc	20260710	17.86	17.86	17.71	17.77	7500	17.77	down	down	correct
AFGD.US	American Financial Group Inc	20260710	19.607	19.607	19.49	19.49	2500	19.49	down	down	correct
AFGE.US	American Financial Group Inc	20260710	16.12	16.12	15.906	16	9000	16	down	down	correct
AFL.US	Aflac Incorporated	20260710	122.17	122.54	120.94	121.91	1193200	121.91	down	down	correct
AG.US	First Majestic Silver Corp	20260710	17.08	17.3	16.82	16.95	8447900	16.95	down	down	correct
AGCO.US	AGCO Corporation	20260710	116.33	117	114.21	114.32	638600	114.32	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20260710	12.08	12.18	12.04	12.17	98200	12.0503	up	down	incorrect
AGI.US	Alamos Gold Inc	20260710	29.59	29.79	28.91	29.46	3276800	29.46	down	down	correct
AGL.US	agilon health inc	20260710	114.46	116.01	105.7058	114.85	206287	114.85	up	up	correct
AGM.US	PG	20260710	17.5	17.57	17.43	17.53	1379	17.53	up	up	correct
AGO.US	Assured Guaranty Ltd	20260710	82.54	82.77	81.95	82.1	265300	82.1	down	down	correct
AGRO.US	Adecoagro S.A	20260710	10.05	10.34	10.01	10.31	534200	10.31	up	up	correct
AGX.US	Argan Inc	20260710	679.2	681.04	630.01	630.32	308900	629.8036	down	down	correct
AHL.US	PE	20260710	18.84	19.0058	18.81	18.86	7131	18.86	up	up	correct
AHT.US	PI	20260710	5.25	5.46	4.91	4.91	24016	4.91	down	down	correct
AI.US	C3.ai Inc	20260710	9.21	9.28	8.84	8.95	5609800	8.95	down	down	correct
AIN.US	Albany International Corp	20260710	72.56	73.71	72.49	72.57	123900	72.57	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20260710	26.9	27.015	26.66	26.88	42900	26.7	down	down	correct
AIR.US	AAR Corp	20260710	135.52	137.55	128	135.67	259800	135.67	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20260710	322.4	332.365	322.4	331.15	281663	331.15	up	up	correct
AIV.US	Apartment Investment and Management Company	20260710	2.81	2.83	2.78	2.8	1136242	2.8	down	up	incorrect
AIZ.US	Assurant Inc	20260710	279.39	282	276.86	278.89	404300	278.89	down	down	correct
AIZN.US	Assurant Inc	20260710	18.947	18.95	18.71	18.835	5100	18.835	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20260710	254.9	255.5	250.94	253.09	1033000	253.09	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20260710	11.35	11.35	11.01	11.18	700	11.18	down	down	correct
AKO.US	B	20260710	29.64	31	29.64	29.9	1200	29.9	up	up	correct
AKR.US	Acadia Realty Trust	20260710	21.38	21.38	21.06	21.29	707600	21.29	down	up	incorrect
ALB.US	Albemarle Corporation	20260710	128.99	129.11	125.92	126.05	1465600	126.05	down	down	correct
ALC.US	Alcon AG	20260710	67.65	68.05	67.3	67.81	1691200	67.81	up	up	correct
ALG.US	Alamo Group Inc	20260710	162.79	165.38	161.33	161.48	112900	161.1426	down	down	correct
ALIT.US	Alight Inc	20260710	18.66	19.84	18.13	19.62	574800	19.62	up	up	correct
ALK.US	Alaska Air Group Inc	20260710	50.83	50.85	48.61	49.42	1952500	49.42	down	down	correct
ALL.US	The Allstate Corporation	20260710	249.87	251.87	249	251.61	1041600	251.61	up	up	correct
ALLE.US	Allegion plc	20260710	135.81	138.63	135.08	136.63	1149700	136.63	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20260710	114.43	115.65	113.74	114.21	501600	114.21	down	down	correct
ALTG.US	PA	20260710	25.57	25.74	25.57	25.74	2226	25.1101	up	up	correct
ALV.US	Autoliv Inc	20260710	120.47	121.68	120.06	120.26	563118	120.26	down	down	correct
ALX.US	Alexander's Inc	20260710	273	274.57	269.02	274.36	31200	274.36	up	up	correct
AM.US	Antero Midstream Corporation	20260710	22.58	22.6	22.01	22.28	1603600	22.28	down	down	correct
AMBP.US	Ardagh Metal Packaging S.A	20260710	4.63	4.655	4.55	4.63	1146400	4.63
AMC.US	AMC Entertainment Holdings Inc	20260710	1.93	1.95	1.87	1.89	24249700	1.89	down	down	correct
AMCR.US	Amcor plc	20260710	42.98	43.5	42.79	43.18	2267400	43.18	up	up	correct
AME.US	AMETEK Inc	20260710	234.14	235.98	232.72	233.98	639700	233.98	down	down	correct
AMG.US	Affiliated Managers Group Inc	20260710	368.4	369.94	366.2	366.41	198100	366.41	down	down	correct
AMH.US	PH	20260710	23.675	23.675	23.64	23.64	700	23.64	down	down	correct
AMN.US	AMN Healthcare Services Inc	20260710	32.01	32.52	31.36	32.37	728600	32.37	up	up	correct
AMP.US	Ameriprise Financial Inc	20260710	508.8	513	500.69	506.76	456200	506.76	down	down	correct
AMPY.US	Amplify Energy Corp	20260710	4.04	4.08	3.91	3.94	602100	3.94	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20260710	147.66	148.92	144.081	146.69	343100	146.69	down	down	correct
AMRC.US	Ameresco Inc	20260710	26.03	26.03	24.88	24.94	278500	24.94	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20260710	16.91	17.155	16.69	17.01	1733400	17.01	up	up	correct
AMT.US	American Tower Corporation (REIT)	20260710	166.5	168.93	166.18	168.59	2458200	168.59	up	up	correct
AMWL.US	American Well Corporation	20260710	9.09	10.16	8.835	9.91	349700	9.91	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20260710	25.92	26.34	25.84	26.01	1768928	25.7024	up	down	incorrect
AN.US	AutoNation Inc	20260710	192.97	201.24	192.97	195.8	361700	195.8	up	down	incorrect
ANET.US	Arista Networks Inc	20260710	185.297	187.62	182.5	186.96	5592500	186.96	up	up	correct
ANF.US	Abercrombie & Fitch Co	20260710	89.84	93.24	88.59	93.07	1239600	93.07	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20260710	10.43	10.44	10.37	10.43	323900	10.3221
AOMR.US	Angel Oak Mortgage Inc.	20260710	8.96	9.06	8.96	9.02	73900	9.02	up	up	correct
AON.US	Aon plc	20260710	357.55	360	353.79	356.94	998600	356.94	down	down	correct
AOS.US	A. O. Smith Corporation	20260710	59.43	61.39	59.14	60.44	1609900	60.44	up	up	correct
AP.US	Ampco	20260710	7.84	7.95	7.4	7.85	214500	7.85	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20260710	36.66	37.21	36.17	36.49	649600	36.49	down	down	correct
APD.US	Air Products and Chemicals Inc	20260710	296.86	301.31	296.29	299.53	1349500	299.53	up	up	correct
APG.US	APi Group Corporation	20260710	41.65	42.04	41.215	41.36	2230100	41.36	down	down	correct
APH.US	Amphenol Corporation	20260710	161.56	162.4529	157.14	159.06	5949171	159.06	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20260710	16.41	16.675	16.38	16.56	2413900	16.56	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20260710	5.66	5.7	5.62	5.65	3180200	5.65	down	down	correct
AQNB.US	AQNB	20260710	25.46	25.61	25.45	25.46	15500	25.46
AR.US	Antero Resources Corporation	20260710	34.24	34.39	32.58	33.23	6403100	33.23	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20260710	8.44	8.61	8.4	8.46	1721600	8.46	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20260710	12.78	12.88	12.77	12.78	64300	12.6643
ARE.US	Alexandria Real Estate Equities Inc	20260710	48.8	49.2	47.33	47.88	1870900	47.88	down	down	correct
ARES.US	Ares Management Corporation	20260710	124.09	125.09	121.35	121.81	1087100	121.81	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20260710	10.28	10.47	10.24	10.43	2945500	6.7191	up	down	incorrect
ARL.US	American Realty Investors Inc	20260710	21.81	21.91	20.71	20.78	27800	20.78	down	down	correct
ARLO.US	Arlo Technologies Inc	20260710	13.22	13.37	12.76	13	892300	13	down	up	incorrect
ARMK.US	Aramark	20260710	57.92	58.2	57.37	57.88	1793600	57.88	down	down	correct
AROC.US	Archrock Inc	20260710	38.31	38.77	37.78	38.53	926100	38.53	up	up	correct
ARR.US	PC	20260710	21	21.0199	20.9407	20.99	4914	20.8441	down	down	correct
ARW.US	Arrow Electronics Inc	20260710	204.2	209.08	203.39	206.41	431400	206.41	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20260710	51.98	53.1	51.6	52.51	49000	52.51	up	up	correct
ASAN.US	Asana Inc	20260710	7.58	7.71	7.27	7.33	4669700	7.33	down	down	correct
ASB.US	PF	20260710	19.1	19.16	19.03	19.1	8814	19.1
ASC.US	Ardmore Shipping Corporation	20260710	15.58	16.45	15.46	16.39	922100	16.39	up	up	correct
ASG.US	Liberty All	20260710	5.45	5.46	5.4	5.42	196000	5.2991	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20260710	23.02	23.34	23.01	23.06	108000	22.8523	up	up	correct
ASH.US	Ashland Global Holdings Inc	20260710	65.89	67.32	65.21	66.75	614000	66.75	up	up	correct
ASIX.US	AdvanSix Inc	20260710	19.96	20.64	19.96	20.28	205900	20.28	up	up	correct
ASPN.US	Aspen Aerogels Inc	20260710	5.25	5.25	5.125	5.16	717700	5.16	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20260710	282.27	287.75	281.81	285.12	85100	285.12	up	down	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20260710	42.71	43.05	41.32	42.66	6762600	42.66	down	down	correct
ATC.US	Atotech Limited	20260710	21.49	21.49	21.19	21.19	200	21.19	down	down	correct
ATEN.US	A10 Networks Inc	20260710	37.96	38.07	36.91	37.17	1335000	37.17	down	down	correct
ATH.US	PD	20260710	16.14	16.16	16.045	16.16	20399	16.16	up	up	correct
ATHM.US	Autohome Inc	20260710	20.71	20.72	20.11	20.3	693100	20.3	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20260710	187.97	188.49	183.28	187.04	644800	187.04	down	down	correct
ATKR.US	Atkore Inc	20260710	70.49	72.72	70.325	72.24	214900	72.24	up	up	correct
ATO.US	Atmos Energy Corporation	20260710	174.56	176.6	174.56	176.2	527300	176.2	up	down	incorrect
ATR.US	AptarGroup Inc	20260710	125	126.98	124.37	125.53	385200	125.53	up	up	correct
AU.US	AngloGold Ashanti Limited	20260710	81.07	82.52	80.41	82.1	2180000	82.1	up	up	correct
AUST.US	Austin Gold Corp.	20260710	1.08	1.11	1.06	1.08	110200	1.08
AVA.US	Avista Corporation	20260710	41.2	41.96	41.19	41.9	420800	41.9	up	down	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20260710	5.09	5.15	5.027	5.07	79300	5.07	down	down	correct
AVB.US	AvalonBay Communities Inc	20260710	190.25	192.14	189.65	191.84	924300	191.84	up	up	correct
AVD.US	American Vanguard Corporation	20260710	2.68	2.74	2.6	2.68	139100	2.68
AVK.US	Advent Convertible and Income Fund	20260710	13.04	13.07	13	13.06	108000	12.9419	up	down	incorrect
AVNS.US	Avanos Medical Inc	20260710	24.93	24.96	24.92	24.93	336500	24.93
AVNT.US	Avient Corporation	20260710	36.29	36.65	36.01	36.03	849000	36.03	down	down	correct
AVY.US	Avery Dennison Corporation	20260710	159.99	162.38	159.7	160.71	480000	160.71	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20260710	10.22	10.23	10.17	10.22	227800	10.22
AWI.US	Armstrong World Industries Inc	20260710	154.89	156.74	154.28	155.5	584900	155.5	up	up	correct
AWK.US	American Water Works Company Inc	20260710	130.74	131.7	129.64	130.69	1679100	130.69	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20260710	11.94	11.99	11.84	11.91	55600	11.7937	down	down	correct
AWR.US	American States Water Company	20260710	84.15	84.9	83.87	84.51	186734	84.51	up	up	correct
AX.US	Axos Financial Inc	20260710	97.48	98.21	96.92	97.4	237300	97.4	down	down	correct
AXP.US	American Express Company	20260710	351.22	352.99	345.93	350.58	2792700	350.58	down	down	correct
AXR.US	AMREP Corporation	20260710	25.2	25.68	24.7	25.2	9300	25.2
AXS.US	PE	20260710	18.81	18.93	18.74	18.91	35093	18.91	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20260710	32.58	32.95	32.48	32.51	917700	32.51	down	down	correct
AYI.US	Acuity Brands Inc	20260710	336.99	340.94	332.02	333.11	366700	332.9142	down	down	correct
AZO.US	AutoZone Inc	20260710	3011.6599	3074.99	2978	3072.6399	204000	3072.6399	up	up	correct
AZZ.US	AZZ Inc	20260710	141.43	146.59	140.05	146.45	436100	146.45	up	up	correct
B.US	Barnes Group Inc	20260710	36.64	36.91	36.25	36.68	4642200	36.68	up	down	incorrect
BA.US	The Boeing Company	20260710	223.69	223.84	219.57	222.28	3828300	222.28	down	down	correct
BABA.US	Alibaba Group Holding Limited	20260710	113.24	115.58	112.01	112.33	16162200	112.33	down	down	correct
BAC.US	PP	20260710	16.64	16.6947	16.44	16.68	134715	16.4214	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20260710	64	64.41	62.01	62.76	1517600	62.76	down	down	correct
BAK.US	Braskem S.A	20260710	2.52	2.63	2.495	2.61	1285300	2.61	up	up	correct
BALY.US	Bally's Corporation	20260710	12.4	13.68	12.1	12.89	75095	12.89	up	up	correct
BAM.US	Brookfield Asset Management Inc	20260710	47.13	47.15	46.39	46.72	1689100	46.72	down	down	correct
BAP.US	Credicorp Ltd	20260710	395.96	402.19	394.11	400.81	205200	400.81	up	up	correct
BARK.US	Original Bark Co	20260710	9.63	9.71	9.23	9.6	42300	9.6	down	down	correct
BAX.US	Baxter International Inc	20260710	22.64	22.72	22.35	22.62	3103100	22.62	down	down	correct
BB.US	BlackBerry Limited	20260710	11.32	11.45	10.86	10.97	17646800	10.97	down	up	incorrect
BBAR.US	Banco BBVA Argentina S.A	20260710	19.54	21.43	19.4	21.16	1013900	21.16	up	up	correct
BBD.US	Banco Bradesco S.A	20260710	3.57	3.67	3.57	3.65	41321300	3.65	up	up	correct
BBDC.US	Barings BDC Inc	20260710	8.47	8.62	8.47	8.57	441200	8.57	up	down	incorrect
BBDO.US	Banco Bradesco S.A	20260710	3.09	3.24	3.09	3.19	76100	3.19	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20260710	16.01	16.03	15.96	15.99	54700	15.8908	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20260710	25.67	25.81	25.49	25.69	1044200	25.69	up	up	correct
BBW.US	Build	20260710	31.77	34.45	31.46	34.42	599900	34.42	up	up	correct
BBWI.US	Bath Body Works Inc	20260710	20.11	20.59	19.82	20.33	3728100	20.33	up	up	correct
BBY.US	Best Buy Co. Inc	20260710	80.58	83.14	80.17	82.8	3625800	82.8	up	up	correct
BC.US	PC	20260710	24.03	24.09	23.99	24.06	5360	24.06	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20260710	16.04	16.15	16.01	16.12	570200	15.8638	up	up	correct
BCC.US	Boise Cascade Company	20260710	74.22	77.43	72.05	76.06	388700	76.06	up	up	correct
BCE.US	BCE Inc	20260710	21.33	21.57	21.29	21.38	3005700	21.38	up	up	correct
BCH.US	Banco de Chile	20260710	40.29	41.16	40.25	40.8	307800	40.8	up	up	correct
BCO.US	The Brink's Company	20260710	104.12	104.57	102.63	104.24	339700	104.24	up	up	correct
BCS.US	Barclays PLC	20260710	27.43	27.65	27.32	27.48	3838400	27.48	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20260710	11.45	11.53	11.3	11.38	107100	11.3116	down	up	incorrect
BDC.US	Belden Inc	20260710	107.07	109.13	106.5	106.96	379400	106.96	down	up	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20260710	9.7	9.7	9.63	9.67	298700	9.6084	down	down	correct
BDN.US	Brandywine Realty Trust	20260710	3.09	3.1	3.04	3.06	1575100	3.06	down	down	correct
BDX.US	Becton Dickinson and Company	20260710	150.52	152.9	150.15	151.94	1048200	151.94	up	up	correct
BE.US	Bloom Energy Corporation	20260710	251.205	251.205	229.55	244.61	14888300	244.61	down	down	correct
BEKE.US	KE Holdings Inc	20260710	15.62	15.905	15.525	15.57	2434817	15.57	down	down	correct
BEN.US	Franklin Resources Inc	20260710	33.79	34.39	33.47	33.5	4239400	33.5	down	down	correct
BEP.US	PA	20260710	17.31	17.49	17.25	17.44	6806	17.1136	up	down	incorrect
BEPH.US	BEPH	20260710	14.99	15	14.96	14.995	15700	14.708	up	up	correct
BF.US	B	20260710	25.53	26.31	25.39	26.17	2245238	26.17	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20260710	75.26	75.56	71.77	73.31	886015	73.31	down	down	correct
BFS.US	Saul Centers Inc	20260710	35.95	36.24	35.59	36.14	62300	35.5518	up	up	correct
BG.US	Bunge Limited	20260710	114	115.73	112.69	114.32	845608	114.32	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20260710	14.23	14.29	14.18	14.2	85700	14.0798	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20260710	15.54	15.55	15.38	15.52	126900	15.4265	down	down	correct
BGS.US	B&G Foods Inc	20260710	3.87	3.95	3.85	3.93	1226700	3.93	up	up	correct
BGSF.US	BGSF Inc	20260710	5.63	5.63	5.63	5.63	1700	5.63
BGT.US	BlackRock Floating Rate Income Trust	20260710	10.64	10.7299	10.64	10.69	165625	10.5707	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20260710	5.84	5.85	5.81	5.83	230400	5.7866	down	up	incorrect
BH.US	Biglari Holdings Inc	20260710	397.11	403.5	361.02	373.05	63600	373.05	down	down	correct
BHC.US	Bausch Health Companies Inc	20260710	4.84	4.88	4.7	4.78	1367200	4.78	down	down	correct
BHE.US	Benchmark Electronics Inc	20260710	84.21	85.73	83.48	85.06	216200	85.06	up	up	correct
BHK.US	BlackRock Core Bond Trust	20260710	9.09	9.11	9.02	9.03	308500	8.9556	down	up	incorrect
BHP.US	BHP Group	20260710	81.04	82.23	80.95	81.68	1460900	81.68	up	down	incorrect
BHR.US	PD	20260710	17.4	17.55	17.22	17.39	3579	17.39	down	up	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20260710	12.77	12.86	12.6	12.71	5700	12.664	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20260710	16.35	16.42	15.33	15.55	2130300	15.55	down	down	correct
BILL.US	Bill.com Holdings Inc	20260710	41.51	41.81	40.79	41.36	1877500	41.36	down	down	correct
BIO.US	Bio	20260710	300	302.16	295.96	296.11	204500	296.11	down	down	correct
BIP.US	PB	20260710	16.1	16.1	16.075	16.08	3342	16.08	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20260710	39.3	39.85	39.3	39.55	578500	39.55	up	up	correct
BIPH.US	Safeplus International Holdings Limited	20260710	16.15	16.24	15.79	16.08	12400	16.08	down	up	incorrect
BIT.US	BlackRock Multi	20260710	12.54	12.56	12.5	12.5	220300	12.3755	down	up	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20260710	85.86	88.26	85.86	88.05	1477700	88.05	up	up	correct
BKD.US	Brookdale Senior Living Inc	20260710	14.42	14.5	13.82	14.41	12459200	14.41	down	down	correct
BKE.US	The Buckle Inc	20260710	42.03	42.65	41.58	42.58	517300	42.2292	up	up	correct
BKH.US	Black Hills Corporation	20260710	73.95	75.768	73.37	75.21	965325	75.21	up	up	correct
BKT.US	BlackRock Income Trust Inc	20260710	10.63	10.65	10.53	10.53	74712	10.4421	down	down	correct
BKU.US	BankUnited Inc	20260710	48.06	48.48	47.96	48.23	428500	48.23	up	up	correct
BLDR.US	Builders FirstSource Inc	20260710	75.07	77.58	75.07	75.69	1267600	75.69	up	up	correct
BLK.US	BlackRock Inc	20260710	1039.47	1048.5	1030	1036.11	595000	1036.11	down	down	correct
BLND.US	Blend Labs Inc.	20260710	1.72	1.75	1.64	1.7	2701700	1.7	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20260710	12.71	12.81	12.7	12.75	120100	12.6369	up	down	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20260710	58.08	59.47	58.08	58.66	126700	58.66	up	down	incorrect
BMA.US	Banco Macro S.A	20260710	90.94	95.74	90.94	94.99	251100	94.99	up	up	correct
BME.US	BlackRock Health Sciences Trust	20260710	43.55	43.55	43	43.01	22000	42.7449	down	up	incorrect
BMEZ.US	BlackRock Health Sciences Trust II	20260710	15.66	15.7	15.42	15.48	129700	15.368	down	up	incorrect
BMI.US	Badger Meter Inc	20260710	145.65	145.89	143.85	144.18	236000	144.18	down	down	correct
BML.US	PL	20260710	19.26	19.2899	19.22	19.28	7983	19.28	up	up	correct
BMO.US	Bank of Montreal	20260710	177.23	179.19	176.91	178.96	474800	178.96	up	up	correct
BMY.US	Bristol	20260710	57.79	57.94	56.94	57.58	11203500	57.58	down	down	correct
BNED.US	Barnes & Noble Education Inc	20260710	11.51	13.09	11.51	12.91	822400	12.8287	up	up	correct
BNL.US	Broadstone Net Lease Inc	20260710	21.58	21.935	21.52	21.83	1750600	21.83	up	up	correct
BNS.US	The Bank of Nova Scotia	20260710	86.25	87.8	86.06	87.59	1552800	87.59	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20260710	153.02	153.08	150.97	151.92	2296800	151.92	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20260710	12.22	12.34	12.2	12.28	68200	12.1963	up	up	correct
BOH.US	PA	20260710	15.44	15.53	15.37	15.53	12213	15.2565	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20260710	158.44	162.43	157.54	161.23	434400	161.23	up	up	correct
BORR.US	Borr Drilling Limited	20260710	4.38	4.411	4.21	4.33	3794050	4.33	down	down	correct
BOX.US	Box Inc	20260710	29.15	29.21	28.54	28.64	2360700	28.64	down	down	correct
BP.US	BP p.l.c	20260710	38.67	39.23	38.53	39.2	6980500	39.2	up	up	correct
BQ.US	Boqii Holding Limited	20260710	0.8009	0.81	0.7777	0.8	19454	0.8	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20260710	150.24	150.71	145.78	147.47	797200	147.47	down	down	correct
BRBR.US	BellRing Brands Inc	20260710	12.38	12.68	12.11	12.48	3893100	12.48	up	up	correct
BRC.US	Brady Corporation	20260710	88.82	90.9	88.82	90.16	112600	90.16	up	up	correct
BRK.US	B	20260710	496.15	497.3	490.7	493.71	2736900	493.71	down	down	correct
BRO.US	Brown & Brown Inc	20260710	68.56	68.76	67.35	67.66	1244100	67.66	down	down	correct
BROS.US	Dutch Bros Inc.	20260710	65.86	67.94	65.27	67.56	2051296	67.56	up	up	correct
BRSP.US	Brightspire Capital Inc	20260710	5.34	5.37	5.32	5.36	1092339	5.36	up	up	correct
BRT.US	BRT Apartments Corp	20260710	14.71	15.12	14.44	14.85	52400	14.85	up	up	correct
BRW.US	Voya Prime Rate Trust	20260710	6.63	6.64	6.56	6.59	278100	6.59	down	down	correct
BRX.US	Brixmor Property Group Inc	20260710	31.16	31.22	30.78	31.03	1933481	31.03	down	up	incorrect
BSAC.US	Banco Santander	20260710	33.65	34.27	33.57	33.96	452200	33.96	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20260710	5.29	5.43	5.29	5.39	2219600	5.39	up	up	correct
BSM.US	Black Stone Minerals L.P	20260710	13.83	14.01	13.718	13.81	129000	13.81	down	down	correct
BST.US	BlackRock Science and Technology Trust	20260710	48.35	48.46	47.94	48.22	55100	47.9676	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20260710	29.25	29.73	28.93	29.47	222400	29.3067	up	up	correct
BTI.US	British American Tobacco p.l.c	20260710	60.02	60.18	59.74	60.02	2452600	60.02
BTO.US	John Hancock Financial Opportunities Fund	20260710	39.44	40	38.97	39.17	47200	39.17	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20260710	22.96	22.96	22.79	22.79	84900	22.7441	down	down	correct
BTU.US	Peabody Energy Corporation	20260710	23.43	23.83	23.15	23.37	1996400	23.37	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20260710	10.24	10.26	10.2	10.21	255300	10.1263	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20260710	28.27	28.37	28.2	28.27	38100	28.1168
BUR.US	Burford Capital Limited	20260710	4.3	4.35	4.19	4.19	1239782	4.19	down	down	correct
BURL.US	Burlington Stores Inc	20260710	323.77	330.65	323.77	327.72	523300	327.72	up	down	incorrect
BV.US	BrightView Holdings Inc	20260710	14.32	14.43	14.215	14.3	458100	14.3	down	up	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20260710	29.33	30.34	29.26	30	451900	30	up	up	correct
BW.US	PA	20260710	21.935	22.4499	21.935	22.39	7855	22.39	up	up	correct
BWA.US	BorgWarner Inc	20260710	64.75	65.65	64.22	64.99	1486200	64.99	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20260710	7.9	8.02	7.89	7.94	84600	7.8586	up	up	correct
BWXT.US	BWX Technologies Inc	20260710	186.81	188.67	184.22	186	643400	186	down	down	correct
BX.US	The Blackstone Group Inc	20260710	124.28	125.77	122.8	123.09	2568800	123.09	down	up	incorrect
BXC.US	BlueLinx Holdings Inc	20260710	52.25	55.44	52.25	54.17	114000	54.17	up	down	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20260710	16.95	17.17	16.88	17.05	1260800	17.05	up	up	correct
BXP.US	Boston Properties Inc	20260710	67.43	67.62	66.31	66.82	625300	66.82	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20260710	23.25	23.64	23.25	23.44	1054500	23.44	up	up	correct
BY.US	Byline Bancorp Inc	20260710	37.04	37.44	37.04	37.24	191700	37.24	up	up	correct
BYD.US	Boyd Gaming Corporation	20260710	87.65	88.51	85.91	86.2	626200	86.2	down	down	correct
BZH.US	Beazer Homes USA Inc	20260710	31.45	32.41	31.34	31.89	395600	31.89	up	up	correct
C.US	PN	20260710	28.95	28.99	28.9061	28.96	32134	28.96	up	up	correct
CAAP.US	Corporación América Airports S.A	20260710	24.42	24.905	24.39	24.72	141000	24.72	up	up	correct
CABO.US	Cable One Inc	20260710	34.7	37.28	34.7	36.19	260800	36.19	up	up	correct
CACI.US	CACI International Inc	20260710	489.64	492.51	477.35	486.45	284200	486.45	down	down	correct
CAE.US	CAE Inc	20260710	25.73	25.89	25.37	25.62	527800	25.62	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20260710	21.25	21.25	21.08	21.2	10700	21.2	down	down	correct
CAG.US	Conagra Brands Inc	20260710	13.46	13.89	13.38	13.83	11361500	13.83	up	up	correct
CAH.US	Cardinal Health Inc	20260710	233.07	236.26	232.05	235.8	2842600	235.8	up	up	correct
CAL.US	Caleres Inc	20260710	11.67	11.93	11.66	11.81	295800	11.81	up	up	correct
CALX.US	Calix Inc	20260710	39.49	40.44	39.0644	40.39	979550	40.39	up	up	correct
CANG.US	Cango Inc	20260710	0.21	0.22	0.2	0.21	54600	2.1
CAPL.US	CrossAmerica Partners LP	20260710	22.64	22.89	22.33	22.48	13000	22.48	down	down	correct
CARR.US	Carrier Global Corporation	20260710	68.24	70.399	67.82	69.34	5640900	69.0915	up	up	correct
CARS.US	Cars.com Inc	20260710	11.21	11.38	11.02	11.09	616300	11.09	down	down	correct
CAT.US	Caterpillar Inc	20260710	930.68	957.99	928.5016	952.41	1959444	950.6464	up	up	correct
CATO.US	The Cato Corporation	20260710	3.45	3.51	3.31	3.47	117500	3.47	up	up	correct
CB.US	Chubb Limited	20260710	348.76	348.87	343.08	347.83	1718662	347.83	down	down	correct
CBRE.US	CBRE Group Inc	20260710	142.98	143.69	139.27	139.53	914900	139.53	down	down	correct
CBT.US	Cabot Corporation	20260710	85.83	89.38	85.62	87.32	372600	87.32	up	up	correct
CBU.US	Community Bank System Inc	20260710	66.35	67.06	66.24	66.78	179500	66.78	up	up	correct
CBZ.US	CBIZ Inc	20260710	37.6	37.96	37.06	37.79	555400	37.79	up	up	correct
CC.US	The Chemours Company	20260710	17.64	18.04	17.33	17.81	1952000	17.81	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20260710	78.17	79.84	77.93	79.66	5364200	79.66	up	up	correct
CCJ.US	Cameco Corporation	20260710	96.5	97.74	95.07	95.99	2321800	95.99	down	down	correct
CCK.US	Crown Holdings Inc	20260710	110.26	112.31	109.59	111.47	780300	111.47	up	up	correct
CCL.US	Carnival Corporation & plc	20260710	26.87	27.18	26.4	26.83	12441500	26.83	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20260710	4.85	5.11	4.83	5.05	32136	5.05	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20260710	2.4	2.42	2.4	2.4	5814700	2.4
CCS.US	Century Communities Inc	20260710	65.02	66.78	65.01	65.04	140200	65.04	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20260710	11	11.27	10.95	11.1	126200	11.1	up	up	correct
CDE.US	Coeur Mining Inc	20260710	15.99	16.14	15.7	15.98	9999700	15.98	down	down	correct
CDR.US	PC	20260710	17	17.01	17	17	714	17
CDRE.US	Cadre Holdings Inc.	20260710	29.63	30.01	28.95	28.95	244236	28.95	down	down	correct
CE.US	Celanese Corporation	20260710	47.12	47.44	46.48	46.92	1381400	46.92	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20260710	20.97	21.35	20.8	21.09	13600	21.09	up	up	correct
CEPU.US	Central Puerto S.A	20260710	14.51	15.46	14.45	15.26	258000	15.26	up	up	correct
CF.US	CF Industries Holdings Inc	20260710	114.88	116.98	113.32	116.92	1116300	116.92	up	up	correct
CFG.US	PE	20260710	18.23	18.3399	18.23	18.31	36606	18.31	up	up	correct
CGAU.US	Centerra Gold Inc	20260710	16.06	16.36	15.94	16.22	1489900	16.22	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20260710	17.94	18.12	17.72	18.01	167600	18.01	up	up	correct
CHD.US	Church & Dwight Co. Inc	20260710	96.05	97.04	95.72	96.36	1368800	96.36	up	up	correct
CHE.US	Chemed Corporation	20260710	491.29	493.47	482.6	488.59	143300	488.59	down	down	correct
CHGG.US	Chegg Inc	20260710	0.89	0.92	0.85	0.85	542400	0.85	down	down	correct
CHH.US	Choice Hotels International Inc	20260710	110.8	112.78	109.585	109.72	508938	109.72	down	down	correct
CHMI.US	PB	20260710	24.1	24.145	23.61	23.85	4282	23.85	down	down	correct
CHN.US	The China Fund Inc	20260710	1.205	1.25	1.2	1.225	995180	1.225	up	up	correct
CHRB.US	CHRB	20260710	19	19	19	19	400	19
CHT.US	Chunghwa Telecom Co. Ltd	20260710	41.67	41.73	41.3	41.44	159306	41.44	down	up	incorrect
CHWY.US	Chewy Inc	20260710	21	21.2	20.25	20.88	5944800	20.88	down	down	correct
CI.US	Cigna Corporation	20260710	293.57	294.23	289.31	293.46	761500	293.46	down	down	correct
CIA.US	Citizens Inc	20260710	5.52	5.69	5.52	5.66	50900	5.66	up	up	correct
CIB.US	Bancolombia S.A	20260710	81.66	83.59	81.26	82.95	210600	82.95	up	up	correct
CIEN.US	Ciena Corporation	20260710	453	464.42	450	460.72	1282900	460.72	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20260710	2.17	2.2	2.17	2.2	5109100	2.2	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20260710	25.75	25.9	25.59	25.77	66100	25.6296	up	up	correct
CIM.US	PD	20260710	23.92	23.92	23.79	23.84	5254	23.84	down	down	correct
CINT.US	CI&T Inc	20260710	3.37	3.37	3.24	3.29	149400	3.29	down	up	incorrect
CION.US	Cion Investment Corp	20260710	6.34	6.49	6.34	6.4	352400	6.3011	up	up	correct
CL.US	Colgate	20260710	91.32	92.72	91.32	92.24	4257100	91.7142	up	up	correct
CLB.US	Core Laboratories N.V	20260710	11.04	11.16	10.9	11.1	907900	11.1	up	up	correct
CLDT.US	PA	20260710	19.9	20	19.81	20	9924	20	up	up	correct
CLF.US	Cleveland	20260710	9.42	9.53	9.26	9.4	14400000	9.4	down	down	correct
CLH.US	Clean Harbors Inc	20260710	303.44	304.97	301.53	304.13	354700	304.13	up	up	correct
CLPR.US	Clipper Realty Inc	20260710	2.93	2.93	2.84	2.87	40800	2.87	down	up	incorrect
CLS.US	Celestica Inc	20260710	353.98	361.64	347.37	359.85	1169300	359.85	up	up	correct
CLW.US	Clearwater Paper Corporation	20260710	15.46	15.98	15.38	15.8	88100	15.8	up	up	correct
CLX.US	The Clorox Company	20260710	94.03	97.59	93.58	96.56	2190400	96.56	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20260710	115.37	118.08	115.37	117.78	1105400	117.78	up	up	correct
CMC.US	Commercial Metals Company	20260710	60.64	62.99	60.57	62.64	1099000	62.64	up	up	correct
CMCM.US	Cheetah Mobile Inc	20260710	3.05	3.14	3.05	3.075	7400	3.075	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20260710	34.96	35.78	34.65	35.25	12960100	35.25	up	up	correct
CMI.US	Cummins Inc	20260710	672.16	685.61	669.73	675.95	572900	675.95	up	up	correct
CMP.US	Compass Minerals International Inc	20260710	29.25	30.01	28.97	29.84	246400	29.84	up	up	correct
CMS.US	PC	20260710	16.51	16.59	16.4895	16.56	12946	16.56	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20260710	21.09	21.194	21.07	21.19	35500	21.19	up	up	correct
CMSC.US	CMS Energy Corp	20260710	21.97	22.1	21.97	22.09	58400	22.09	up	up	correct
CMSD.US	CMS Energy Corp	20260710	22.25	22.42	22.21	22.38	32200	22.38	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20260710	2.24	2.315	2.23	2.23	329600	2.23	down	down	correct
CNA.US	CNA Financial Corporation	20260710	51.07	51.48	50.73	51.3	335500	51.3	up	up	correct
CNC.US	Centene Corporation	20260710	67.71	68.01	66.63	67.35	2187100	67.35	down	down	correct
CNF.US	CNFinance Holdings Limited	20260710	2.7	2.7	2.6	2.62	8100	2.62	down	down	correct
CNI.US	Canadian National Railway Company	20260710	124.9	125.26	123.95	124.4	1332500	124.4	down	down	correct
CNK.US	Cinemark Holdings Inc	20260710	29.66	29.85	28.88	29.04	2118500	29.04	down	down	correct
CNM.US	Core & Main Inc	20260710	45.48	46.365	45.34	45.86	1348600	45.86	up	up	correct
CNMD.US	CONMED Corporation	20260710	37.3	38.83	36.41	38.48	1443400	38.48	up	up	correct
CNNE.US	Cannae Holdings Inc	20260710	14.51	14.729	14.32	14.59	332600	14.59	up	up	correct
CNO.US	PA	20260710	17.0499	17.0499	16.66	16.74	2327	16.74	down	down	correct
CNP.US	CenterPoint Energy Inc	20260710	43.37	43.7	43.32	43.54	6551000	43.54	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20260710	42.03	42.29	41.46	41.81	8711100	41.81	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20260710	81.14	82.05	80.655	81.87	359900	81.87	up	up	correct
CNS.US	Cohen & Steers Inc	20260710	78.2	78.77	76.83	77.4	227300	77.4	down	down	correct
CNX.US	CNX Resources Corporation	20260710	32.49	32.49	31.52	31.99	1666300	31.99	down	down	correct
CODI.US	PC	20260710	22.59	22.72	22.59	22.69	6428	22.1952	up	up	correct
COE.US	China Online Education Group	20260710	16.7	17.05	16.16	16.82	7900	16.82	up	up	correct
COF.US	PL	20260710	15.82	15.8642	15.75	15.81	29291	15.81	down	down	correct
COLD.US	Americold Realty Trust	20260710	15.81	15.84	15.43	15.51	2372700	15.51	down	up	incorrect
COMP.US	Compass Inc	20260710	12	12.27	11.71	11.72	8171302	11.72	down	down	correct
COO.US	The Cooper Companies Inc	20260710	70.8	71.39	70.44	70.7	1413100	70.7	down	down	correct
COOK.US	Traeger Inc	20260710	71.9	73.14	69.115	72.47	45800	72.47	up	up	correct
COP.US	ConocoPhillips	20260710	108.85	109.42	107.61	109.04	6977900	109.04	up	up	correct
COR.US	CoreSite Realty Corporation	20260710	301.52	304.79	300.76	303.44	761500	303.44	up	up	correct
COTY.US	Coty Inc	20260710	2.17	2.28	2.15	2.24	7479500	2.24	up	up	correct
COUR.US	Coursera Inc	20260710	5.76	5.815	5.645	5.71	4551000	5.71	down	up	incorrect
CP.US	Canadian Pacific Railway Limited	20260710	90.36	91.1	90.05	90.12	1723800	90.12	down	down	correct
CPA.US	Copa Holdings S.A	20260710	150.05	151.84	149.45	150.59	201900	150.59	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20260710	11.4	11.52	11.35	11.42	56800	11.42	up	up	correct
CPB.US	Campbell Soup Company	20260710	21.58	22.12	21.41	22.07	4947200	22.07	up	up	correct
CPF.US	Central Pacific Financial Corp	20260710	38.13	38.48	37.88	38.29	96700	38.29	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20260710	127.37	129.71	127.37	128.87	602700	128.87	up	up	correct
CPNG.US	Coupang Inc	20260710	19.29	19.32	18.75	18.8	12737100	18.8	down	down	correct
CPRI.US	Capri Holdings Limited	20260710	18.26	18.41	18	18.04	2195400	18.04	down	down	correct
CPS.US	Cooper	20260710	27.53	28.51	27.53	27.75	104200	27.75	up	up	correct
CPT.US	Camden Property Trust	20260710	113.83	114.16	112.56	112.96	670500	112.96	down	up	incorrect
CR.US	Crane Co	20260710	217.06	221.28	214.08	219.07	253117	219.07	up	up	correct
CRC.US	California Resources Corp	20260710	52.88	53.04	51.68	52.47	543733	52.47	down	down	correct
CRD.US	B	20260710	10.43	10.43	10.12	10.12	2100	10.12	down	down	correct
CRH.US	CRH plc	20260710	104.64	106.38	104.03	104.71	1997000	104.71	up	up	correct
CRI.US	Carter's Inc	20260710	39.16	40.45	38.72	40.19	831900	40.19	up	up	correct
CRK.US	Comstock Resources Inc	20260710	13.56	13.59	12.81	12.92	3280500	12.92	down	up	incorrect
CRL.US	Charles River Laboratories International Inc	20260710	235	237.86	232.61	233.41	873200	233.41	down	down	correct
CRM.US	salesforce.com inc	20260710	165.6	166.3	162.42	163.32	8321500	163.32	down	down	correct
CRS.US	Carpenter Technology Corporation	20260710	593.29	594.29	565.01	578.61	515300	578.61	down	up	incorrect
CRT.US	Cross Timbers Royalty Trust	20260710	9.29	9.3	9.12	9.21	11400	9.21	down	down	correct
CRY.US	CryoLife Inc	20260710	19	19.12	18.7	18.71	40200	18.0262	down	down	correct
CSL.US	Carlisle Companies Incorporated	20260710	330	335.01	329.64	330.09	811600	330.09	up	up	correct
CSTM.US	Constellium SE	20260710	29.5	29.91	29.19	29.28	1356200	29.28	down	down	correct
CSV.US	Carriage Services Inc	20260710	37.99	38.35	37.76	37.87	74500	37.87	down	down	correct
CTA.US	PB	20260710	66.25	66.25	65.76	65.76	1132	65.76	down	down	correct
CTO.US	PA	20260710	20.99	20.99	20.99	20.99	215	20.99
CTOS.US	Custom Truck One Source Inc	20260710	10.08	10.66	10.005	10.55	668400	10.55	up	up	correct
CTS.US	CTS Corporation	20260710	60.3	61.21	59.95	60.14	190900	60.14	down	up	incorrect
CTVA.US	Corteva Inc	20260710	83.99	85.965	83.233	85.68	2181800	85.68	up	up	correct
CUBB.US	Customers Bancorp Inc	20260710	21.77	21.805	21.77	21.805	500	21.805	up	up	correct
CUBE.US	CubeSmart	20260710	40.71	40.72	39.86	40.19	1345900	40.19	down	down	correct
CULP.US	Culp Inc	20260710	3.16	3.28	3.16	3.22	19000	3.22	up	up	correct
CURV.US	Torrid Holdings Inc.	20260710	2	2	1.935	1.98	83700	1.98	down	up	incorrect
CUZ.US	Cousins Properties Incorporated	20260710	30.33	30.49	29.93	30.26	1113700	30.26	down	up	incorrect
CVEO.US	Civeo Corporation	20260710	30.8	31.7	30.41	31.68	138000	31.68	up	up	correct
CVI.US	CVR Energy Inc	20260710	31.64	31.84	30.26	30.97	736500	30.97	down	down	correct
CVNA.US	Carvana Co	20260710	67.89	69.37	65.725	65.83	4766037	65.83	down	down	correct
CVS.US	CVS Health Corporation	20260710	103.69	105.46	102.4	104.15	9356300	103.5092	up	up	correct
CVX.US	Chevron Corporation	20260710	174.97	176.42	173.51	176.4	5996600	176.4	up	up	correct
CW.US	Curtiss	20260710	757.4	767.9	741.05	754.76	121300	754.76	down	down	correct
CWEN.US	Clearway Energy Inc	20260710	33.28	33.8	33.25	33.67	982900	33.67	up	up	correct
CWH.US	Camping World Holdings Inc	20260710	6.51	6.71	6.205	6.22	1968900	6.22	down	down	correct
CWK.US	Cushman & Wakefield plc	20260710	13.67	13.77	13.42	13.49	922600	13.49	down	down	correct
CWT.US	California Water Service Group	20260710	49.31	49.89	49.31	49.71	237106	49.71	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20260710	12.4	12.685	12.4	12.48	4055554	12.48	up	up	correct
CXM.US	Sprinklr Inc.	20260710	5.6	5.63	5.44	5.48	1952499	5.48	down	down	correct
CXW.US	CoreCivic Inc	20260710	31.2	31.97	31.1	31.89	753500	31.89	up	down	incorrect
CYD.US	China Yuchai International Limited	20260710	46.95	47.54	44.89	46.19	151400	45.2914	down	down	correct
CYH.US	Community Health Systems Inc	20260710	3.73	3.76	3.56	3.57	840700	3.57	down	down	correct
D.US	Dominion Energy Inc	20260710	69.57	70.265	69.43	70.08	3956959	70.08	up	up	correct
DAC.US	Danaos Corporation	20260710	127.6	128.9	126.82	128.39	89200	127.4856	up	up	correct
DAL.US	Delta Air Lines Inc	20260710	87.94	89.2	85.35	87.39	10939200	87.39	down	up	incorrect
DAN.US	Dana Incorporated	20260710	26.42	27.47	26.38	27.33	1725800	27.33	up	down	incorrect
DAO.US	Youdao Inc	20260710	14.3	14.445	13.33	13.47	139500	13.47	down	down	correct
DAR.US	Darling Ingredients Inc	20260710	61.09	61.31	59.22	60.83	1806900	60.83	down	down	correct
DASH.US	DoorDash Inc	20260710	192.64	195.81	190.735	191.82	2652400	191.82	down	up	incorrect
DAVA.US	Endava plc	20260710	2.79	2.85	2.7	2.74	243400	2.74	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20260710	35.93	35.97	35.51	35.77	1377300	35.77	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20260710	84.53	86.929	83.81	85.26	259700	85.26	up	up	correct
DBI.US	Designer Brands Inc	20260710	5.49	5.55	5.4	5.52	595600	5.52	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20260710	14.26	14.32	14.26	14.3	38500	14.1896	up	up	correct
DBRG.US	PJ	20260710	15.68	15.89	15.522	15.83	20116	15.83	up	up	correct
DCI.US	Donaldson Company Inc	20260710	88.4	90.19	88.23	89.24	533900	89.24	up	up	correct
DCO.US	Ducommun Incorporated	20260710	169.32	169.5	163.08	165.05	269000	165.05	down	down	correct
DD.US	DuPont de Nemours Inc	20260710	135.04	136.18	134.12	134.68	1051753	134.68	down	down	correct
DDD.US	3D Systems Corporation	20260710	3.14	3.24	3.06	3.07	2684300	3.07	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20260710	2.14	2.185	2.11	2.16	492200	2.16	up	up	correct
DDS.US	Dillard's Inc	20260710	515.65	526.47	506.45	523.78	87800	523.78	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20260710	26.42	26.53	26.4126	26.53	7023	26.0641	up	up	correct
DE.US	Deere & Company	20260710	596.22	599.4393	586.68	586.86	782173	586.86	down	up	incorrect
DEA.US	Easterly Government Properties Inc	20260710	24.93	24.93	24.42	24.87	363000	24.87	down	down	correct
DECK.US	Deckers Outdoor Corporation	20260710	105.3	107.09	104.19	105.99	1755000	105.99	up	up	correct
DEI.US	Douglas Emmett Inc	20260710	11.99	12.1	11.83	12.01	2543900	12.01	up	down	incorrect
DELL.US	Dell Technologies Inc	20260710	449.11	452.8	433.24	434.97	5146813	434.2524	down	down	correct
DEO.US	Diageo plc	20260710	80.49	82.11	80.42	82.03	562300	82.03	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20260710	45.61	46.015	44.555	44.66	156400	44.66	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20260710	20.79	20.79	20.66	20.77	25900	20.6399	down	down	correct
DG.US	Dollar General Corporation	20260710	116.35	119.04	116.35	118.92	2226138	118.92	up	down	incorrect
DGX.US	Quest Diagnostics Incorporated	20260710	208.25	209.86	207.0301	207.44	614849	207.44	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20260710	2.4	2.41	2.39	2.41	458400	2.41	up	down	incorrect
DHI.US	D.R. Horton Inc	20260710	149.65	153.94	149.65	151.58	1666600	151.58	up	down	incorrect
DHT.US	DHT Holdings Inc	20260710	17.01	17.78	17.01	17.76	2332700	17.76	up	up	correct
DHX.US	DHI Group Inc	20260710	4.01	4.08	3.96	4.01	124700	4.01
DIN.US	Dine Brands Global Inc	20260710	35.43	36.43	35.1	35.71	411300	35.71	up	up	correct
DIS.US	The Walt Disney Company	20260710	96.89	97.05	95.52	95.62	10678900	95.62	down	up	incorrect
DK.US	Delek US Holdings Inc	20260710	56.83	57.57	54.93	55.51	1053300	55.51	down	down	correct
DKL.US	Delek Logistics Partners LP	20260710	54	54.75	54	54.21	49900	54.21	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20260710	217.74	219.97	216.48	217.98	635700	217.98	up	up	correct
DLB.US	Dolby Laboratories Inc	20260710	50.32	50.64	49.55	49.8	502000	49.8	down	down	correct
DLR.US	PL	20260710	19.72	19.74	19.6	19.66	16386	19.66	down	down	correct
DLX.US	Deluxe Corporation	20260710	24.48	24.59	24.07	24.51	271200	24.51	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20260710	14.13	14.15	14.12	14.13	132300	14.013
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20260710	11.02	11.02	10.9	10.92	39300	10.8704	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20260710	10.66	10.7	10.6	10.64	55100	10.5192	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20260710	9.73	9.805	8.84	9.09	1084900	9.09	down	down	correct
DNOW.US	NOW Inc	20260710	12.85	13.14	12.835	13.05	1434800	13.05	up	up	correct
DNP.US	DNP Select Income Fund Inc	20260710	10.95	11.04	10.91	10.99	1046000	10.99	up	up	correct
DOC.US	Physicians Realty Trust	20260710	21.71	21.73	21.3	21.65	6407400	21.5519	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20260710	142.16	142.16	128.89	130.49	2358600	130.49	down	down	correct
DOCS.US	Doximity Inc.	20260710	22.5	22.69	21.575	21.77	1494000	21.77	down	down	correct
DOLE.US	Dole plc	20260710	14	14.3	14	14.29	633300	14.29	up	up	correct
DOV.US	Dover Corporation	20260710	212.82	217.56	212.11	215.33	1048600	215.33	up	up	correct
DOW.US	Dow Inc	20260710	28.78	29.16	28.63	29.03	5713300	29.03	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20260710	14.72	14.76	14.65	14.7	59700	14.7	down	down	correct
DPZ.US	Domino's Pizza Inc	20260710	301.35	305.9	299.02	299.46	624400	299.46	down	down	correct
DQ.US	Daqo New Energy Corp	20260710	12.26	12.47	12.21	12.4	614000	12.4	up	up	correct
DRD.US	DRDGOLD Limited	20260710	21.21	21.34	20.92	21.1	238600	21.1	down	down	correct
DRI.US	Darden Restaurants Inc	20260710	201.52	206.96	200.92	204.25	1554100	204.25	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20260710	11	11.05	11	11.05	311100	10.9388	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20260710	6.09	6.11	6.05	6.06	64800	6.03	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20260710	9.7	9.73	9.695	9.72	228839	9.621	up	up	correct
DSX.US	PB	20260710	27.26	27.26	27.26	27.26	436	26.7079
DT.US	Dynatrace Inc	20260710	45.94	46.22	43.52	43.68	2742100	43.68	down	down	correct
DTB.US	DTB	20260710	16.5	16.5	16.41	16.45	4900	16.45	down	down	correct
DTE.US	DTE Energy Company	20260710	149.13	150.88	149.13	150.27	1222000	150.27	up	up	correct
DTF.US	DTF Tax	20260710	11.51	11.52	11.51	11.52	1500	11.4871	up	up	correct
DTM.US	DT Midstream Inc	20260710	147.34	147.34	143.7	145.17	707000	145.17	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20260710	20.35	20.404	20.27	20.4	26100	20.4	up	up	correct
DUK.US	PA	20260710	24.61	24.65	24.53	24.57	39123	24.57	down	down	correct
DUKB.US	Duke Energy Corp	20260710	23.17	23.17	23.06	23.12	22300	23.12	down	up	incorrect
DV.US	DoubleVerify Holdings Inc	20260710	11.91	11.94	11.635	11.67	1580900	11.67	down	down	correct
DVA.US	DaVita Inc	20260710	230.91	234.87	228.44	232.8	775500	232.8	up	up	correct
DVN.US	Devon Energy Corporation	20260710	42.23	42.51	41.81	42.23	6862100	42.23
DX.US	PC	20260710	25.695	25.78	25.62	25.78	3458	25.78	up	up	correct
DXC.US	DXC Technology Company	20260710	9.53	9.67	9.21	9.32	2838400	9.32	down	down	correct
DY.US	Dycom Industries Inc	20260710	422.9	429.37	418.64	425.72	328500	425.72	up	up	correct
E.US	Eni S.p.A	20260710	47.62	47.72	47.21	47.72	203800	47.72	up	up	correct
EAF.US	GrafTech International Ltd	20260710	5.77	6.09	5.77	5.89	206100	5.89	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20260710	20.07	20.07	20	20	8200	20	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20260710	4.39	4.44	4.38	4.43	232600	4.43	up	up	correct
EAT.US	Brinker International Inc	20260710	182	189.4	180.09	185.26	953000	185.26	up	up	correct
EBF.US	Ennis Inc	20260710	20.89	21.11	20.78	20.85	140600	20.85	down	up	incorrect
EBS.US	Emergent BioSolutions Inc	20260710	8.2	8.23	7.93	8.05	1205700	8.05	down	down	correct
EC.US	Ecopetrol S.A	20260710	15.45	15.7	15.16	15.58	2766100	15.58	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20260710	15.77	15.899	15.74	15.85	314100	15.5817	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20260710	3.85	3.88	3.83	3.85	1047800	3.79
ECCC.US	Eagle Point Credit Company Inc	20260710	24.99	24.99	24.99	24.99	300	24.8546
ECL.US	Ecolab Inc	20260710	273.64	275.7	272.86	274.31	649883	274.31	up	up	correct
ECVT.US	Ecovyst Inc	20260710	11.83	12.03	11.74	11.9	2547000	11.9	up	down	incorrect
ED.US	Consolidated Edison Inc	20260710	110.27	111.43	110.18	111.12	1343900	111.12	up	down	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20260710	5.79	5.84	5.73	5.76	336700	5.76	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20260710	5.56	5.57	5.52	5.55	107900	5.49	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20260710	24.76	25.74	24.61	25.42	53200	25.42	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20260710	48.8	49.57	48.44	48.55	357900	48.55	down	down	correct
EEA.US	The European Equity Fund Inc	20260710	10.97	11	10.76	10.97	37700	10.97
EEX.US	Emerald Holding Inc	20260710	5.04	5.04	5.02	5.03	48700	5.03	down	down	correct
EFR.US	Eaton Vance Senior Floating	20260710	10.63	10.63	10.58	10.63	49900	10.5614
EFT.US	Eaton Vance Floating	20260710	10.71	10.77	10.71	10.73	48900	10.6644	up	up	correct
EFX.US	Equifax Inc	20260710	169.13	170.35	164.79	166.44	965200	166.44	down	down	correct
EGHT.US	8x8 Inc	20260710	2.05	2.1	2.01	2.05	1430300	2.05
EGO.US	Eldorado Gold Corporation	20260710	30.37	30.72	30.06	30.24	944100	30.24	down	up	incorrect
EGP.US	EastGroup Properties Inc	20260710	211.59	211.79	206.59	209.62	378500	209.62	down	up	incorrect
EGY.US	VAALCO Energy Inc	20260710	5.39	5.39	5.175	5.25	1048900	5.25	down	down	correct
EHC.US	Encompass Health Corporation	20260710	111.49	112.01	108.64	110.16	1069700	110.16	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20260710	5.94	6	5.94	5.94	69700	5.8693
EIC.US	Eagle Point Income Company Inc	20260710	10.23	10.38	10.23	10.36	91500	10.25	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20260710	24.94	25	24.94	25	6700	24.8958	up	up	correct
EIG.US	Employers Holdings Inc	20260710	50.61	50.92	49.87	50.69	159900	50.69	up	up	correct
EIX.US	Edison International	20260710	75.11	75.43	74.51	75.2	1277400	75.2	up	up	correct
EL.US	The Estée Lauder Companies Inc	20260710	82.74	83.79	82.01	82.66	1462400	82.66	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20260710	24.55	25.08	24.12	24.82	3875900	24.82	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20260710	20.02	20.04	19.99	20.02	7800	20.02
ELF.US	e.l.f. Beauty Inc	20260710	75.76	78.062	75.26	76.75	1632900	76.75	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20260710	63.73	63.83	63.08	63.47	1201400	63.47	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20260710	10.7	10.73	10.61	10.69	209400	10.594	down	down	correct
EME.US	EMCOR Group Inc	20260710	777.61	790.94	765.09	781.78	293700	781.3764	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20260710	22.79	22.93	22.6	22.71	18300	22.71	down	down	correct
EMN.US	Eastman Chemical Company	20260710	67.9	68.33	67.32	67.57	861100	67.57	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20260710	50.43	50.83	49.99	50.61	48000	50.2662	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20260710	20.12	20.12	20.08	20.1	19500	20.1	down	down	correct
EMR.US	Emerson Electric Co	20260710	139.04	140.39	138.22	138.88	1563400	138.88	down	up	incorrect
ENB.US	Enbridge Inc	20260710	54.76	54.89	54.3	54.66	2330900	54.66	down	down	correct
ENIC.US	Enel Chile S.A	20260710	4.31	4.495	4.3	4.47	442600	4.47	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20260710	20.2	20.2	20.2	20.2	0	20.2
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20260710	21.33	21.33	21.25	21.32	1600	21.32	down	down	correct
ENS.US	EnerSys	20260710	205.24	207.8	202.91	205.68	285900	205.68	up	up	correct
ENVA.US	Enova International Inc	20260710	237	242.61	236.27	238.09	262800	238.09	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20260710	6.57	6.61	6.53	6.57	55800	6.57
EOG.US	EOG Resources Inc	20260710	134.54	135.02	132.55	134.1	1864500	133.1121	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20260710	19.83	20	19.83	19.93	26700	19.7974	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20260710	22.08	22.24	22.08	22.21	66100	22.0583	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20260710	17.35	17.43	17.23	17.34	22900	17.2726	down	down	correct
EP.US	PC	20260710	50.6308	50.6308	49.9	49.9	841	49.9	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20260710	33.48	35.5	33.48	35.13	1194400	35.13	up	up	correct
EPAM.US	EPAM Systems Inc	20260710	89.04	89.53	83.13	83.89	1164500	83.89	down	up	incorrect
EPC.US	Edgewell Personal Care Company	20260710	26.01	27.13	26.01	26.48	896400	26.48	up	up	correct
EPD.US	Enterprise Products Partners L.P	20260710	37.29	37.42	36.88	37.27	2125700	37.27	down	down	correct
EPR.US	PG	20260710	20.91	20.91	20.8	20.86	4472	20.86	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20260710	31.3	31.4	30.925	31.18	853800	31.18	down	down	correct
EQH.US	PC	20260710	16.17	16.2499	16.16	16.21	7812	16.21	up	up	correct
EQNR.US	Equinor ASA	20260710	33.83	34.13	33.43	33.92	2474700	33.92	up	up	correct
EQR.US	Equity Residential	20260710	68.54	69.02	68.05	68.69	2380600	68.69	up	up	correct
EQS.US	Equus Total Return Inc	20260710	1.2	1.2	1.2	1.2	9412	1.2
EQT.US	EQT Corporation	20260710	50.11	50.24	47.94	48.85	10861600	48.85	down	down	correct
ES.US	Eversource Energy	20260710	74.01	74.87	74	74.82	1452300	74.82	up	up	correct
ESE.US	ESCO Technologies Inc	20260710	328.78	333.07	325.58	329.12	202300	329.12	up	up	correct
ESI.US	Element Solutions Inc	20260710	40.17	40.585	39.57	39.82	5994246	39.82	down	down	correct
ESNT.US	Essent Group Ltd	20260710	64.45	64.68	63.73	64.36	391900	64.36	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20260710	5.38	5.46	5.36	5.43	1014400	5.43	up	up	correct
ESS.US	Essex Property Trust Inc	20260710	292.78	294.29	291.12	293.55	464200	293.55	up	up	correct
ESTC.US	Elastic N.V	20260710	63.49	63.97	59.76	60.24	1499100	60.24	down	down	correct
ETB.US	Eaton Vance Tax	20260710	15.64	15.64	15.52	15.59	28200	15.4845	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20260710	21.46	22.06	21.46	21.73	368600	21.73	up	up	correct
ETG.US	Eaton Vance Tax	20260710	23.43	23.5	23.27	23.36	62400	23.2314	down	down	correct
ETI.US	P	20260710	23.77	23.77	23.71	23.71	2054	23.71	down	down	correct
ETJ.US	Eaton Vance Risk	20260710	8.5	8.51	8.47	8.5	142300	8.435
ETN.US	Eaton Corporation plc	20260710	403.02	411.67	401.84	407.28	1404000	407.28	up	down	incorrect
ETO.US	Eaton Vance Tax	20260710	30.89	30.93	30.61	30.76	28500	30.5878	down	down	correct
ETR.US	Entergy Corporation	20260710	113.89	115.36	113.89	115.05	2484200	115.05	up	up	correct
ETV.US	Eaton Vance Tax	20260710	15.2	15.25	15.13	15.25	125600	15.1503	up	up	correct
ETW.US	Eaton Vance Tax	20260710	9.64	9.68	9.6	9.62	181400	9.5543	down	up	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20260710	18.81	18.81	18.71	18.71	16700	18.6317	down	down	correct
ETY.US	Eaton Vance Tax	20260710	14.6	14.68	14.45	14.58	509400	14.4809	down	down	correct
EVC.US	Entravision Communications Corporation	20260710	12	12.13	11.75	11.76	926200	11.76	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20260710	4.99	4.99	4.98	4.98	38200	4.9481	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20260710	10.76	10.82	10.73	10.75	25900	10.6769	down	down	correct
EVH.US	Evolent Health Inc	20260710	5.67	6.02	5.67	5.88	1500800	5.88	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20260710	11.08	11.12	11.03	11.04	98400	10.9892	down	down	correct
EVR.US	Evercore Inc	20260710	344.84	347.59	334.32	334.75	261300	334.75	down	down	correct
EVRG.US	Evergy Inc	20260710	85.32	86.16	85.32	85.71	1682000	85.71	up	up	correct
EVT.US	Eaton Vance Tax	20260710	27.38	27.81	27.36	27.36	71800	27.1954	down	down	correct
EVTC.US	EVERTEC Inc	20260710	29.26	29.43	28.7	29.25	294500	29.25	down	down	correct
EW.US	Edwards Lifesciences Corporation	20260710	91.7	92.25	90.69	92.21	3381400	92.21	up	down	incorrect
EXG.US	Eaton Vance Tax	20260710	9.8	9.84	9.75	9.8	288900	9.7339
EXK.US	Endeavour Silver Corp	20260710	8.15	8.28	8.05	8.08	3026700	8.08	down	up	incorrect
EXP.US	Eagle Materials Inc	20260710	207.08	211.4	207.08	209.75	287200	209.75	up	up	correct
EXR.US	Extra Space Storage Inc	20260710	143.2	144.5	142.58	143.96	876900	143.96	up	up	correct
F.US	PC	20260710	19.8	19.8	19.6601	19.76	41063	19.76	down	down	correct
FACT.US	Freedom Acquisition I Corp	20260710	10.676	10.676	10.6304	10.6306	22104	10.6306	down	down	correct
FAF.US	First American Financial Corporation	20260710	70.26	70.82	69.24	69.31	700700	69.31	down	down	correct
FBK.US	FB Financial Corporation	20260710	56.31	56.85	56.19	56.68	254200	56.68	up	up	correct
FBP.US	First BanCorp	20260710	26.67	26.82	26.59	26.68	969400	26.68	up	up	correct
FBRT.US	P	20260710	19.25	19.29	19.1796	19.18	9283	19.18	down	down	correct
FC.US	Franklin Covey Co	20260710	20.9	21.15	20.45	20.97	73100	20.97	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20260710	20.23	20.38	20.22	20.29	453600	20.29	up	up	correct
FCN.US	FTI Consulting Inc	20260710	157.67	157.88	153.45	156.86	369700	156.86	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20260710	24.63	25	24.57	24.96	619200	24.96	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20260710	9.6	9.61	9.59	9.61	53200	9.61	up	up	correct
FCX.US	Freeport	20260710	60.37	62.06	60.13	61.52	11865700	61.371	up	up	correct
FDS.US	FactSet Research Systems Inc	20260710	244.88	251.43	244.705	247.11	530018	247.11	up	up	correct
FDX.US	FedEx Corporation	20260710	313.85	317.64	311.31	314.69	1640200	314.69	up	up	correct
FE.US	FirstEnergy Corp	20260710	47.64	48.04	47.59	47.92	1772100	47.92	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20260710	10.035	10.035	10.035	10.035	14	10.035
FENG.US	Phoenix New Media Limited	20260710	1.5	1.58	1.45	1.46	46700	1.46	down	up	incorrect
FERG.US	Ferguson plc	20260710	225.42	228.95	224.74	227.46	1257100	227.46	up	up	correct
FET.US	Forum Energy Technologies Inc	20260710	48.5	49.69	48.27	49.67	100100	49.67	up	up	correct
FF.US	FutureFuel Corp	20260710	4.6	4.73	4.59	4.64	343100	4.64	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20260710	22.58	22.62	22.44	22.6	23700	22.6	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20260710	16.26	16.3	16.2	16.25	58400	16.146	down	down	correct
FHI.US	Federated Hermes Inc	20260710	60	60.77	59.17	59.54	642800	59.54	down	down	correct
FHN.US	PE	20260710	23.7	23.74	23.6	23.61	15109	23.61	down	down	correct
FICO.US	Fair Isaac Corporation	20260710	1290	1304.75	1246.47	1250.9	213500	1250.9	down	down	correct
FIGS.US	FIGS Inc.	20260710	10.39	10.42	10.015	10.04	1871501	10.04	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20260710	12.88	12.9	12.81	12.83	58200	12.7145	down	down	correct
FINV.US	FinVolution Group	20260710	4.75	4.848	4.49	4.54	775600	4.54	down	down	correct
FIS.US	Fidelity National Information Services Inc	20260710	42.41	42.61	41.56	41.98	4502900	41.98	down	down	correct
FIX.US	Comfort Systems USA Inc	20260710	1748.99	1769.4	1722.5699	1756.09	368500	1756.09	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20260710	16.96	16.96	16.83	16.9	12900	16.794	down	down	correct
FLNG.US	FLEX LNG Ltd	20260710	29.29	30.13	29.29	30.01	354000	30.01	up	up	correct
FLO.US	Flowers Foods Inc	20260710	8.16	8.43	8.05	8.34	4912000	8.34	up	up	correct
FLOW.US	SPX FLOW Inc	20260710	39.19	39.19	38.99	39.065	700	39.065	down	down	correct
FLR.US	Fluor Corporation	20260710	50.2	51	50.06	50.74	968400	50.74	up	up	correct
FLS.US	Flowserve Corporation	20260710	69.97	71.39	69.88	70.48	1004400	70.48	up	up	correct
FMC.US	FMC Corporation	20260710	10.98	11.15	10.68	10.91	3496300	10.91	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20260710	11.44	11.46	11.28	11.33	29611	11.2846	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20260710	24.07	24.09	23.86	24.02	312000	24.02	down	up	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20260710	127.08	128.3	127.02	127.66	407200	125.9086	up	down	incorrect
FMY.US	First Trust Mortgage Income Fund	20260710	11.65	11.77	11.65	11.7	1100	11.7	up	up	correct
FN.US	Fabrinet	20260710	476.51	484.34	462.05	471.13	616900	471.13	down	down	correct
FND.US	Floor & Decor Holdings Inc	20260710	56.41	57.37	56.13	57.13	1448800	57.13	up	up	correct
FNF.US	Fidelity National Financial Inc	20260710	49.15	49.79	49.15	49.53	1020700	49.53	up	up	correct
FNV.US	Franco	20260710	207.61	207.9	203.61	205.52	407800	205.52	down	down	correct
FOA.US	Finance Of America Companies Inc	20260710	25.58	26.24	25.18	25.73	33523	25.73	up	down	incorrect
FOF.US	Cohen & Steers Closed	20260710	13.85	13.88	13.72	13.83	49300	13.7432	down	down	correct
FOR.US	Forestar Group Inc	20260710	30.36	30.87	30.36	30.51	150600	30.51	up	up	correct
FOUR.US	Shift4 Payments Inc	20260710	50.12	50.98	49.46	50.81	799300	50.81	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20260710	17.98	18.08	17.98	18.01	61500	18.01	up	up	correct
FPH.US	Five Point Holdings LLC	20260710	5.06	5.15	5.05	5.1	42900	5.1	up	up	correct
FPI.US	Farmland Partners Inc	20260710	9.49	9.62	9.472	9.6	454400	9.6	up	up	correct
FR.US	First Industrial Realty Trust Inc	20260710	64.36	65.28	64.19	65.01	1175300	65.01	up	down	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20260710	10.87	10.92	10.87	10.87	147000	10.7462
FRO.US	Frontline Ltd	20260710	36.79	38.16	36.65	38.13	1908500	38.13	up	up	correct
FRT.US	PC	20260710	19.54	19.545	19.48	19.51	3348	19.51	down	down	correct
FSK.US	FS KKR Capital Corp	20260710	10.56	10.875	10.56	10.8	2257300	10.8	up	up	correct
FSLY.US	Fastly Inc	20260710	20.7	20.85	19.36	19.59	3819400	19.59	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20260710	8.51	8.64	8.43	8.52	4066600	8.52	up	up	correct
FSS.US	Federal Signal Corporation	20260710	116.29	117.97	114.79	115.23	478700	115.23	down	down	correct
FT.US	Franklin Universal Trust	20260710	8.05	8.08	8.04	8.05	21400	8.007
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20260710	13.51	13.575	13.51	13.53	48200	13.53	up	up	correct
FTI.US	TechnipFMC plc	20260710	70.7	71.88	70.05	71.85	2170800	71.85	up	up	correct
FTK.US	Flotek Industries Inc	20260710	24.94	25.65	24.92	25.56	292900	25.56	up	up	correct
FTS.US	Fortis Inc	20260710	57.14	57.53	57.05	57.4	308600	57.4	up	up	correct
FTV.US	Fortive Corporation	20260710	61.17	62.505	61.17	62.2	1544200	62.2	up	up	correct
FUBO.US	fuboTV Inc	20260710	9.81	10.155	9.03	9.18	2460200	9.18	down	down	correct
FUL.US	H.B. Fuller Company	20260710	55.59	56.55	55.52	55.91	519000	55.91	up	up	correct
FUN.US	Cedar Fair L.P	20260710	18.7	19.9	18.7	19.46	2270000	19.46	up	up	correct
FVRR.US	Fiverr International Ltd	20260710	11.04	11.105	10.83	11.04	296772	11.04
G.US	Genpact Limited	20260710	30.13	30.19	29.06	29.37	1798900	29.37	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20260710	5.69	5.73	5.64	5.64	710900	5.64	down	down	correct
GAM.US	PB	20260710	24.82	24.83	24.79	24.7999	13353	24.7999	down	down	correct
GATX.US	GATX Corporation	20260710	175.4	181.48	175.195	180.14	212529	180.14	up	down	incorrect
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20260710	14.19	14.29	14.15	14.19	42200	14.0639
GBX.US	The Greenbrier Companies Inc	20260710	46.6	47.33	46.27	47.3	412300	46.9656	up	up	correct
GCO.US	Genesco Inc	20260710	33.5	34.75	33.5	34.12	72800	34.12	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20260710	4.68	4.68	4.59	4.66	35100	4.66	down	down	correct
GD.US	General Dynamics Corporation	20260710	374.15	375.98	370.86	375.06	1008600	375.06	up	up	correct
GDDY.US	GoDaddy Inc	20260710	89.51	90.01	87.31	88.92	1164197	88.92	down	down	correct
GDL.US	The GDL Fund	20260710	8.49	8.49	8.43	8.44	14900	8.44	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20260710	10.65	10.69	10.62	10.64	19700	10.5153	down	down	correct
GDOT.US	Green Dot Corporation	20260710	13.32	13.36	13.29	13.32	170400	13.32
GDV.US	The Gabelli Dividend & Income Trust	20260710	29.69	29.82	29.64	29.68	79300	29.5309	down	down	correct
GE.US	General Electric Company	20260710	356.81	360.69	353.75	359.27	2335100	359.27	up	up	correct
GEF.US	Greif Inc	20260710	72.39	74.05	72.08	73.6	146159	73.6	up	up	correct
GEL.US	Genesis Energy L.P	20260710	14.99	14.99	14.48	14.56	77300	14.56	down	down	correct
GENI.US	Genius Sports Limited	20260710	6.3	6.4586	6.18	6.19	2429378	6.19	down	down	correct
GEO.US	The GEO Group Inc	20260710	30.04	30.47	29.75	30.47	996000	30.47	up	up	correct
GF.US	The New Germany Fund Inc	20260710	11.47	11.6	11.33	11.47	15400	11.47
GFF.US	Griffon Corporation	20260710	91.56	93.02	91.07	91.11	203050	91.11	down	down	correct
GFI.US	Gold Fields Limited	20260710	33.84	34.59	33.82	34.14	4662200	34.14	up	up	correct
GFL.US	GFL Environmental Inc	20260710	40.51	40.62	39.6	39.75	3351500	39.733	down	down	correct
GGB.US	Gerdau S.A	20260710	4.46	4.54	4.44	4.5	16215100	4.5	up	up	correct
GGG.US	Graco Inc	20260710	73.25	74.51	73.25	74	825700	73.7073	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20260710	30.425	30.481	30.425	30.481	200	30.481	up	down	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20260710	4.2	4.24	4.2	4.24	355100	4.1697	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20260710	16.16	16.16	16.04	16.1	3300	16.1	down	down	correct
GHC.US	Graham Holdings Company	20260710	1161.27	1178.12	1151.09	1158.48	11500	1156.6349	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20260710	1.15	1.19	1.15	1.18	7400	1.18	up	up	correct
GHLD.US	Guild Holdings Company	20260710	63.7	63.86	63.62	63.62	1307	63.62	down	down	correct
GHM.US	Graham Corporation	20260710	108.29	110.7	106	107.44	191800	107.44	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20260710	12	12	11.86	11.87	101900	11.87	down	down	correct
GIB.US	CGI Inc	20260710	67.93	68.59	66.9	67.06	497100	67.06	down	down	correct
GIC.US	Global Industrial Company	20260710	32.77	33.57	32.77	33.46	93700	33.46	up	down	incorrect
GIL.US	Gildan Activewear Inc	20260710	51.02	52.73	51.02	52.5	684400	52.5	up	up	correct
GIS.US	General Mills Inc	20260710	35.31	36.37	35.26	36.22	8322000	36.22	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20260710	9.5	9.5	9.5	9.5	0	9.5
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20260710	24.97	24.97	24.97	24.97	0	24.8774
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20260710	24.75	24.75	24.75	24.75	0	24.6492
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20260710	25.2	25.2	25.2	25.2	0	25.1083
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20260710	23.71	23.71	23.71	23.71	0	23.71
GKOS.US	Glaukos Corporation	20260710	154.05	156.6	143.11	152.72	672327	152.72	down	down	correct
GL.US	PD	20260710	15.17	15.26	15.17	15.25	11871	15.25	up	down	incorrect
GLOB.US	Globant S.A	20260710	31.69	32.194	29.805	29.96	1380500	29.96	down	down	correct
GLOP.US	PC	20260710	25.54	25.7	25.54	25.7	479	25.7	up	up	correct
GLP.US	PB	20260710	25.43	25.45	25.43	25.445	5888	25.445	up	up	correct
GLW.US	Corning Incorporated	20260710	189.54	192.77	186.4	190.89	5357500	190.89	up	up	correct
GM.US	General Motors Company	20260710	76.89	78.67	76.88	77.85	4783500	77.85	up	up	correct
GME.US	GameStop Corp	20260710	21.94	22.02	21.66	21.68	1846400	21.68	down	down	correct
GMED.US	Globus Medical Inc	20260710	76.7	78.79	76.07	78.11	1549591	78.11	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20260710	24.53	25.55	24.432	25.51	264700	25.51	up	up	correct
GNL.US	PB	20260710	21.59	21.72	21.59	21.72	3225	21.72	up	up	correct
GNRC.US	Generac Holdings Inc	20260710	233.27	236.67	232.63	233.94	750543	233.94	up	up	correct
GNT.US	PA	20260710	20.205	20.205	20.1	20.1301	3748	20.1301	down	down	correct
GNW.US	Genworth Financial Inc	20260710	9.24	9.27	9.09	9.2	1819000	9.2	down	up	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20260710	10.9	10.9642	10.89	10.93	707063	10.7472	up	up	correct
GOLD.US	Barrick Gold Corporation	20260710	41.62	41.62	39.33	39.45	426100	39.45	down	down	correct
GOLF.US	Acushnet Holdings Corp	20260710	112.99	113.675	109.94	110.69	284100	110.69	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20260710	9.63	9.8	9.58	9.66	388000	9.66	up	up	correct
GOTU.US	Gaotu Techedu Inc	20260710	1.85	1.87	1.825	1.85	236300	1.85
GPC.US	Genuine Parts Company	20260710	124.91	127.76	124.61	125.62	2515700	125.62	up	up	correct
GPI.US	Group 1 Automotive Inc	20260710	301.41	312.95	298.69	299.88	108400	299.88	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20260710	21.15	21.16	21	21.075	9600	21.075	down	down	correct
GPK.US	Graphic Packaging Holding Company	20260710	10.28	10.42	10.19	10.28	2759100	10.28
GPMT.US	Granite Point Mortgage Trust Inc	20260710	1.36	1.42	1.34	1.38	162500	1.38	up	up	correct
GPN.US	Global Payments Inc	20260710	75.62	76.84	75.205	76.04	2285326	76.04	up	up	correct
GPOR.US	Gulfport Energy Corporation	20260710	159.16	160.235	149.79	152.1	468575	152.1	down	down	correct
GPRK.US	GeoPark Limited	20260710	9.88	9.95	9.8	9.89	266400	9.89	up	up	correct
GRC.US	The Gorman	20260710	78.6	80.92	78.52	79.5	201900	79.5	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20260710	9.6	9.62	9.56	9.6	14700	9.6
GS.US	The Goldman Sachs Group Inc	20260710	1063.21	1067.17	1048	1055.1801	1110600	1055.1801	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20260710	8.64	8.955	8.63	8.82	1088500	8.82	up	up	correct
GSK.US	GlaxoSmithKline plc	20260710	52.98	53.06	52.31	52.78	2867700	52.78	down	down	correct
GSL.US	PB	20260710	26.94	27.22	26.9283	27.22	3076	27.22	up	up	correct
GTES.US	Gates Industrial Corporation plc	20260710	26.23	26.64	26.09	26.34	1435200	26.34	up	down	incorrect
GTLS.US	Chart Industries Inc	20260710	209.86	209.94	209.61	209.87	1949190	209.87	up	down	incorrect
GTN.US	Gray Television Inc	20260710	3.83	3.83	3.74	3.78	501800	3.78	down	down	correct
GTNA.US	Gray Television Inc	20260710	7.11	7.11	7.11	7.11	593	7.11
GTY.US	Getty Realty Corp	20260710	34.34	34.43	34.08	34.37	234600	34.37	up	up	correct
GUG.US	GUG	20260710	15.81	15.98	15.81	15.88	50800	15.7637	up	up	correct
GUT.US	The Gabelli Utility Trust	20260710	6.84	6.87	6.77	6.85	191300	6.7989	up	up	correct
GVA.US	Granite Construction Incorporated	20260710	123.5	127.23	120.18	122.46	1247900	122.46	down	down	correct
GWRE.US	Guidewire Software Inc	20260710	138.3	139.95	134.99	136.13	1136683	136.13	down	down	correct
GWW.US	W.W. Grainger Inc	20260710	1364.23	1384.9399	1358.3101	1375.76	221500	1375.76	up	up	correct
H.US	Hyatt Hotels Corporation	20260710	190.78	192.71	189.71	191.14	318400	191.14	up	up	correct
HAE.US	Haemonetics Corporation	20260710	75.23	76.58	74.67	76.19	456265	76.19	up	up	correct
HAL.US	Halliburton Company	20260710	34.24	34.54	34.13	34.39	6604300	34.39	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20260710	37.73	38.1	37.48	37.82	666400	37.82	up	up	correct
HAYW.US	Hayward Holdings Inc	20260710	16.17	16.275	15.92	15.92	2208000	15.92	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20260710	20.6	21.4	20.545	21.4	20000	21.4	up	up	correct
HBM.US	Hudbay Minerals Inc	20260710	21.38	21.71	21.09	21.64	3043400	21.64	up	up	correct
HCA.US	HCA Healthcare Inc	20260710	411.38	414.18	400.19	406.59	1651200	406.59	down	down	correct
HCC.US	Warrior Met Coal Inc	20260710	78.51	80.36	78.39	80.09	598900	80.09	up	down	incorrect
HCI.US	HCI Group Inc	20260710	180.42	182.78	180.42	182.6	99400	182.6	up	up	correct
HCXY.US	Hercules Capital Inc	20260710	25	25.05	25	25	3167	24.6088
HD.US	The Home Depot Inc	20260710	339.55	344.4	337.9	343.3	2748000	343.3	up	up	correct
HDB.US	HDFC Bank Limited	20260710	26.78	26.88	26.47	26.51	4656500	26.51	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20260710	13.51	13.59	13.33	13.57	1012800	13.57	up	up	correct
HEI.US	HEICO Corporation	20260710	352.17	352.32	345.73	350.92	290600	350.92	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20260710	11.45	11.5	11.45	11.5	8800	11.5	up	up	correct
HESM.US	Hess Midstream LP	20260710	38.78	38.88	38.31	38.63	682100	38.63	down	down	correct
HFRO.US	PA	20260710	16.52	16.605	16.52	16.6	6126	16.6	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20260710	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20260710	7.6	7.632	7.52	7.59	36900	7.5023	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20260710	50.33	51.19	50.2	50.42	620076	50.42	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20260710	138.47	138.92	137.24	138.78	1052400	138.78	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20260710	286.73	287.24	283.9	286.09	235800	286.09	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20260710	3.64	3.65	3.62	3.65	141600	3.6132	up	up	correct
HIPO.US	Hippo Holdings Inc	20260710	29.13	29.18	28.23	28.76	84300	28.76	down	down	correct
HIW.US	Highwoods Properties Inc	20260710	31.72	31.86	31.01	31.22	1748700	31.22	down	up	incorrect
HIX.US	Western Asset High Income Fund II Inc	20260710	3.99	3.99	3.9613	3.97	174985	3.9208	down	down	correct
HL.US	PB	20260710	65.315	65.315	65.315	65.315	0	65.315
HLF.US	Herbalife Nutrition Ltd	20260710	12.95	13.28	12.79	13.15	1299400	13.15	up	up	correct
HLI.US	Houlihan Lokey Inc	20260710	138.55	139.26	133.54	135.33	1067740	135.33	down	down	correct
HLIO.US	Helios Technologies Inc.	20260710	79.33	81.31	79.33	80.03	292500	80.03	up	up	correct
HLLY.US	WS	20260710	2.51	2.595	2.51	2.52	454207	2.52	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20260710	337.81	340.2	335.2	335.48	938320	335.48	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20260710	8.95	9.23	8.95	9.22	1068400	9.22	up	up	correct
HMC.US	Honda Motor Co. Ltd	20260710	27.78	28.06	27.75	27.93	872800	27.93	up	up	correct
HMN.US	Horace Mann Educators Corporation	20260710	52.94	52.94	52.24	52.53	333500	52.53	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20260710	14.98	15.26	14.94	15.11	2662400	15.11	up	up	correct
HNI.US	HNI Corporation	20260710	39.31	40.38	39.31	39.95	313000	39.95	up	up	correct
HOG.US	Harley	20260710	25.17	25.85	25.06	25.14	2026300	25.14	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20260710	28.74	28.82	28.57	28.72	2230300	28.72	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20260710	126.26	131.38	126.26	127.3	67100	127.3	up	up	correct
HP.US	Helmerich & Payne Inc	20260710	33.08	33.38	32.88	33.33	1037400	33.33	up	down	incorrect
HPE.US	Hewlett Packard Enterprise Company	20260710	49.03	51.08	48.35	48.54	19441200	48.54	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20260710	16.08	16.12	16	16.07	49600	15.946	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20260710	16.37	16.41	16.32	16.35	65100	16.226	down	down	correct
HPQ.US	HP Inc	20260710	24.39	24.85	24.13	24.22	11023100	24.22	down	up	incorrect
HPS.US	John Hancock Preferred Income Fund III	20260710	14.57	14.6	14.52	14.58	25500	14.47	up	up	correct
HQH.US	Tekla Healthcare Investors	20260710	22.15	22.15	21.39	21.59	179500	21.59	down	down	correct
HQL.US	Tekla Life Sciences Investors	20260710	20.89	21.32	20.07	20.28	155800	20.28	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20260710	20.78	20.86	20.51	20.69	1956500	20.69	down	down	correct
HRB.US	H&R Block Inc	20260710	39.33	39.63	38.96	39.59	1754100	39.59	up	up	correct
HRI.US	Herc Holdings Inc	20260710	146.44	152.95	145.91	148.91	494900	148.91	up	up	correct
HRL.US	Hormel Foods Corporation	20260710	24.39	24.92	24.3	24.73	2651200	24.4375	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20260710	27.39	28.11	27.04	28.06	205800	28.06	up	up	correct
HSBC.US	HSBC Holdings plc	20260710	98.74	99.47	98.33	99.09	1099400	99.09	up	down	incorrect
HSY.US	The Hershey Company	20260710	172.08	174.3	171.21	173.66	2420500	173.66	up	up	correct
HTD.US	John Hancock Tax	20260710	25.96	26.16	25.87	25.87	105000	25.712	down	up	incorrect
HTGC.US	Hercules Capital Inc	20260710	15.86	16.07	15.81	16.01	1170900	16.01	up	up	correct
HTH.US	Hilltop Holdings Inc	20260710	38.08	38.44	38.06	38.3	152000	38.3	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20260710	2.17	2.195	2.03	2.05	13587500	2.05	down	down	correct
HUBB.US	Hubbell Incorporated	20260710	487.46	495.93	483	490.94	293229	490.94	up	up	correct
HUBS.US	HubSpot Inc	20260710	212	212.57	202.5	207.48	1055400	207.48	down	down	correct
HUM.US	Humana Inc	20260710	398.66	398.66	390.46	392.22	1788374	392.22	down	down	correct
HUN.US	Huntsman Corporation	20260710	10.98	11.16	10.84	11.13	2769500	11.13	up	up	correct
HUYA.US	HUYA Inc	20260710	2.5	2.5	2.44	2.45	371500	2.45	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20260710	25.23	25.6	25.07	25.1	59700	25.1	down	down	correct
HWM.US	Howmet Aerospace Inc	20260710	273.45	274.06	265.01	270.85	1458000	270.85	down	down	correct
HXL.US	Hexcel Corporation	20260710	99.53	99.94	97.34	99.15	705200	99.15	down	down	correct
HY.US	Hyster	20260710	32.12	33	32	32.68	80827	32.68	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20260710	10.65	10.69	10.57	10.65	148200	10.5536
HYT.US	BlackRock Corporate High Yield Fund Inc	20260710	8.57	8.57	8.49	8.52	1366598	8.4421	down	down	correct
HZO.US	MarineMax Inc	20260710	35	35.02	33.98	34.36	194800	34.36	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20260710	8.7	8.76	8.64	8.73	17500	8.73	up	up	correct
IAG.US	IAMGOLD Corporation	20260710	15.36	15.49	15.16	15.32	2460900	15.32	down	up	incorrect
IBM.US	International Business Machines Corporation	20260710	297.26	298.77	287.5	287.56	3640100	287.56	down	down	correct
IBN.US	ICICI Bank Limited	20260710	29.31	29.35	28.86	29	11627000	29	down	down	correct
IBP.US	Installed Building Products Inc	20260710	223.18	229.0465	221.49	225.13	200886	225.13	up	up	correct
ICE.US	Intercontinental Exchange Inc	20260710	136.25	136.49	134.17	135.26	3013600	135.26	down	down	correct
ICL.US	ICL Group Ltd	20260710	4.85	4.885	4.825	4.85	1035600	4.85
ICR.US	P	20260710	22.57	22.57	22.475	22.56	1716	22.56	down	down	correct
IDA.US	IDACORP Inc	20260710	148.39	150.8	148	150.65	438700	150.65	up	down	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20260710	13.53	13.66	13.53	13.56	25500	13.56	up	up	correct
IDT.US	IDT Corporation	20260710	60.32	61.13	60.19	61.1	158500	61.1	up	up	correct
IEX.US	IDEX Corporation	20260710	220.5	223.58	219.61	222.16	387300	222.16	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20260710	79.13	79.63	77.03	77.53	1476100	77.53	down	down	correct
IFN.US	The India Fund Inc	20260710	11.52	11.62	11.52	11.6	79000	11.6	up	up	correct
IFS.US	Intercorp Financial Services Inc	20260710	58.67	61.25	58.67	60.68	223886	60.68	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20260710	9.88	9.93	9.86	9.89	32600	9.89	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20260710	6.27	6.34	6.24	6.3	533800	6.3	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20260710	16.19	16.19	16.08	16.09	4800	16.0181	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20260710	4.65	4.65	4.58	4.6	573500	4.542	down	down	correct
IH.US	iHuman Inc	20260710	1.4053	1.4234	1.4053	1.42	731	1.42	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20260710	7.56	7.62	7.48	7.48	46200	7.48	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20260710	164.73	166.13	164.37	165.01	313100	165.01	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20260710	22.86	23.09	22.63	22.96	44200	22.96	up	up	correct
IIIN.US	Insteel Industries Inc	20260710	29.4	29.91	29.24	29.27	152100	29.27	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20260710	12.99	13.02	12.94	12.94	77600	12.863	down	down	correct
IIPR.US	PA	20260710	24.47	24.58	24.41	24.5	28108	24.5	up	up	correct
IMAX.US	IMAX Corporation	20260710	38.43	38.84	38.04	38.27	637400	38.27	down	down	correct
INFO.US	IHS Markit Ltd	20260710	27.46	27.58	27.46	27.558	77300	27.558	up	up	correct
INFY.US	Infosys Limited	20260710	11.14	11.25	10.9	10.94	15888800	10.94	down	down	correct
ING.US	ING Groep N.V	20260710	32.48	32.61	32.34	32.39	2372100	32.39	down	down	correct
INGR.US	Ingredion Incorporated	20260710	96.35	99.71	96.35	98.75	513500	98.75	up	up	correct
INN.US	Summit Hotel Properties Inc	20260710	6.5	6.57	6.44	6.46	490100	6.46	down	down	correct
INSP.US	Inspire Medical Systems Inc	20260710	51.86	52.505	50.02	51.76	1290200	51.76	down	down	correct
INVH.US	Invitation Homes Inc	20260710	29.55	29.68	29.31	29.6	2964200	29.6	up	up	correct
IONQ.US	WS	20260710	45.32	45.45	42.4	42.86	14548434	42.86	down	up	incorrect
IP.US	International Paper Company	20260710	37.62	38.6	37.28	37.93	5040900	37.93	up	up	correct
IPI.US	Intrepid Potash Inc	20260710	34.21	35.2	34.11	34.8	144900	34.8	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20260710	10.26	10.27	10.2	10.23	149700	10.1673	down	down	correct
IQV.US	IQVIA Holdings Inc	20260710	211	211.01	206.73	207.85	747400	207.85	down	down	correct
IR.US	Ingersoll Rand Inc	20260710	77.47	79.63	77.235	78.85	3122700	78.85	up	up	correct
IRM.US	Iron Mountain Incorporated	20260710	119.67	121.95	118.08	121.51	1834500	121.51	up	up	correct
IRT.US	Independence Realty Trust Inc	20260710	16.76	16.86	16.62	16.74	1138200	16.74	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20260710	12.9	12.95	12.75	12.87	139900	12.87	down	down	correct
IT.US	Gartner Inc	20260710	135.71	136.75	132.12	133.24	1226900	133.24	down	down	correct
ITGR.US	Integer Holdings Corporation	20260710	92.02	93.91	91.98	93.68	203400	93.68	up	up	correct
ITT.US	ITT Inc	20260710	193.01	196	191.14	195	803000	195	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20260710	8.45	8.67	8.44	8.62	22526400	8.62	up	up	correct
ITW.US	Illinois Tool Works Inc	20260710	265.97	271.12	265.58	268.81	1119500	268.81	up	down	incorrect
IVR.US	PC	20260710	24.81	24.93	24.67	24.86	16228	24.86	up	up	correct
IVT.US	Inventrust Properties Corp	20260710	35.37	35.53	35.045	35.36	331900	35.36	down	down	correct
IVZ.US	Invesco Ltd	20260710	29.33	29.68	28.81	28.98	3991900	28.98	down	down	correct
IX.US	ORIX Corporation	20260710	40.15	40.39	40.01	40.3	153100	40.3	up	up	correct
J.US	Jacobs Engineering Group Inc	20260710	127.59	128.42	125	125.83	1226712	125.83	down	down	correct
JBGS.US	JBG SMITH Properties	20260710	14.51	14.635	14.415	14.54	260800	14.54	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20260710	25.88	25.88	25.88	25.88	100	25.88
JBL.US	Jabil Inc	20260710	330.17	333.8	327.12	330.29	764100	330.29	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20260710	16.51	16.65	16.42	16.65	37000	16.65	up	up	correct
JCI.US	Johnson Controls International plc	20260710	140.06	144.719	139.8001	142.81	2330660	142.81	up	up	correct
JEF.US	Jefferies Financial Group Inc	20260710	53.13	53.47	51.99	52.09	1207500	52.09	down	up	incorrect
JELD.US	JELD	20260710	1.22	1.275	1.19	1.21	843700	1.21	down	up	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20260710	7.73	7.74	7.72	7.73	404565	7.652
JGH.US	Nuveen Global High Income Fund	20260710	12.71	12.71	12.61	12.65	47853	12.5457	down	down	correct
JHI.US	John Hancock Investors Trust	20260710	13.34	13.35	13.25	13.35	16100	13.35	up	up	correct
JHS.US	John Hancock Income Securities Trust	20260710	11	11.06	10.99	10.99	1700	10.99	down	down	correct
JHX.US	James Hardie Industries plc	20260710	24.5	24.96	24.35	24.79	5243100	24.79	up	down	incorrect
JILL.US	J.Jill Inc	20260710	15.72	16.35	15.55	16.29	83400	16.29	up	down	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20260710	15.67	16.25	15.67	15.77	749100	15.77	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20260710	328.67	330.4	322.84	324.44	189200	324.44	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20260710	17.49	17.55	17.42	17.45	17700	17.2972	down	down	correct
JMIA.US	Jumia Technologies AG	20260710	7	7.074	6.82	7.01	788000	7.01	up	up	correct
JMM.US	Nuveen Multi	20260710	5.85	5.85	5.81	5.83	9500	5.8009	down	down	correct
JNJ.US	Johnson & Johnson	20260710	260.19	261.3	255.52	256.98	6534700	256.98	down	down	correct
JOBY.US	WT	20260710	0.2	0.21	0.1601	0.17	285977	0.17	down	down	correct
JOE.US	The St. Joe Company	20260710	61.4	61.9	60.33	60.75	176700	60.75	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20260710	11.72	11.81	11.68	11.73	20300	11.6333	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20260710	7.92	7.92	7.86	7.89	648200	7.8269	down	down	correct
JPM.US	PL	20260710	18.66	18.66	18.58	18.65	113070	18.65	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20260710	4.81	4.83	4.81	4.81	375700	4.76
JRI.US	Nuveen Real Asset Income and Growth Fund	20260710	13	13.04	13	13.01	91100	12.8777	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20260710	8.6	8.6	8.47	8.54	35600	8.54	down	down	correct
KAI.US	Kadant Inc	20260710	290.35	299.05	290.04	294.63	116800	294.2775	up	up	correct
KB.US	KB Financial Group Inc	20260710	121.8	124.94	121.8	123.19	532200	123.19	up	up	correct
KBH.US	KB Home	20260710	56.92	58.01	56.26	56.32	1163800	56.32	down	down	correct
KBR.US	KBR Inc	20260710	35.82	36.38	35.43	35.47	1031900	35.47	down	down	correct
KEN.US	Kenon Holdings Ltd	20260710	65.82	67.219	65.52	65.74	14600	65.74	down	down	correct
KEP.US	Korea Electric Power Corporation	20260710	12.28	12.5	12.21	12.39	986200	12.39	up	up	correct
KEX.US	Kirby Corporation	20260710	143.04	144.66	141.92	143.75	510800	143.75	up	up	correct
KEY.US	PK	20260710	20.46	20.5	20.4201	20.49	14612	20.49	up	up	correct
KEYS.US	Keysight Technologies Inc	20260710	320.42	324.045	318.1	322.05	937100	322.05	up	up	correct
KF.US	The Korea Fund Inc	20260710	68.68	68.94	67.72	68.02	24400	68.02	down	down	correct
KFS.US	Kingsway Financial Services Inc	20260710	9.91	10.05	9.815	9.96	58311	9.96	up	up	correct
KFY.US	Korn Ferry	20260710	73	73.36	72.32	73.14	333600	73.14	up	up	correct
KGC.US	Kinross Gold Corporation	20260710	23.96	24.24	23.73	24.14	7750200	24.14	up	up	correct
KIM.US	PM	20260710	19.88	19.88	19.78	19.85	3355	19.85	down	down	correct
KIO.US	KKR Income Opportunities Fund	20260710	11.34	11.38	11.29	11.35	225400	11.35	up	up	correct
KKRS.US	KKRS	20260710	16.23	16.35	16.2	16.23	37000	16.23
KMB.US	Kimberly	20260710	110.64	113.12	110.13	112.41	3342900	112.41	up	down	incorrect
KMI.US	Kinder Morgan Inc	20260710	32.37	32.49	31.77	32.12	5991200	32.12	down	down	correct
KMPR.US	Kemper Corporation	20260710	29.44	29.65	29.06	29.43	673900	29.43	down	down	correct
KMT.US	Kennametal Inc	20260710	32.92	33.74	32.76	33.6	972000	33.6	up	up	correct
KMX.US	CarMax Inc	20260710	51.55	54.25	51.39	53.49	2287900	53.49	up	up	correct
KN.US	Knowles Corporation	20260710	36.68	37.58	36.66	37.05	866700	37.05	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20260710	10.71	10.8	10.54	10.76	35600	10.76	up	down	incorrect
KNX.US	Knight	20260710	77.66	78.36	74.29	75.19	4104600	75.19	down	down	correct
KO.US	The Coca	20260710	82.73	83.74	82.41	83.49	10694600	83.49	up	up	correct
KODK.US	Eastman Kodak Company	20260710	8.16	8.4	8.14	8.23	587600	8.23	up	down	incorrect
KOF.US	Coca	20260710	103.18	105.08	103.18	104.21	190600	103.085	up	up	correct
KOP.US	Koppers Holdings Inc	20260710	46.93	48.12	46.49	47.56	115600	47.56	up	up	correct
KORE.US	KORE Group Holdings Inc	20260710	9.25	9.25	9.24	9.25	21000	9.25
KOS.US	Kosmos Energy Ltd	20260710	2.21	2.221	2.05	2.1	12614920	2.1	down	down	correct
KR.US	The Kroger Co	20260710	60.43	61.28	60.25	60.54	10400030	60.54	up	up	correct
KRC.US	Kilroy Realty Corporation	20260710	38.57	38.73	37.83	38.4	608600	38.4	down	up	incorrect
KREF.US	PA	20260710	17.97	18.04	17.771	18	5419	18	up	up	correct
KRG.US	Kite Realty Group Trust	20260710	28.32	28.32	28.04	28.28	1316200	28.28	down	down	correct
KRO.US	Kronos Worldwide Inc	20260710	5.89	5.98	5.85	5.89	184500	5.89
KRP.US	Kimbell Royalty Partners LP	20260710	14.8	14.84	14.65	14.7	410800	14.7	down	down	correct
KSS.US	Kohl's Corporation	20260710	16.52	17.1	16.25	16.8	2757100	16.8	up	up	correct
KT.US	KT Corporation	20260710	18.66	18.66	17.77	17.95	1827200	17.95	down	down	correct
KTB.US	Kontoor Brands Inc	20260710	84.57	86.36	84.17	85.66	439100	85.66	up	up	correct
KTF.US	DWS Municipal Income Trust	20260710	9.24	9.26	9.2	9.2	157900	9.1382	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20260710	28.28	28.28	28.28	28.28	0	28.28
KTN.US	Credit	20260710	25.39	25.39	25.21	25.28	8100	25.28	down	down	correct
KWR.US	Quaker Chemical Corporation	20260710	145.93	152.11	145.93	148.17	174700	147.6836	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20260710	14.24	14.25	14.02	14.14	172900	14.0518	down	down	correct
L.US	Loews Corporation	20260710	115.19	116.08	114.44	114.99	555500	114.99	down	down	correct
LAC.US	Lithium Americas Corp	20260710	3.6	3.605	3.31	3.32	28769600	3.32	down	up	incorrect
LAD.US	Lithia Motors Inc	20260710	315	322.415	312.35	313.74	158382	313.74	down	up	incorrect
LADR.US	Ladder Capital Corp	20260710	9.76	9.9	9.73	9.85	728000	9.85	up	up	correct
LAW.US	CS Disco Inc.	20260710	3.96	4	3.805	3.86	191800	3.86	down	down	correct
LAZ.US	Lazard Ltd	20260710	41.87	42.47	41.26	41.41	1523700	41.41	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20260710	24.29	24.535	23.94	24.49	1696200	24.49	up	up	correct
LCII.US	LCI Industries	20260710	102.78	103.39	101	101.07	430000	101.07	down	down	correct
LDI.US	loanDepot Inc	20260710	1.13	1.147	1.09	1.12	1692800	1.12	down	down	correct
LDOS.US	Leidos Holdings Inc	20260710	108.94	109	105.29	107.02	1068000	107.02	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20260710	21.28	21.31	21.19	21.22	38900	21.089	down	down	correct
LEA.US	Lear Corporation	20260710	135.59	137.58	135.26	136.14	358300	136.14	up	up	correct
LEG.US	Leggett & Platt Incorporated	20260710	11.19	11.32	10.93	10.94	2401400	10.94	down	down	correct
LEN.US	Lennar Corporation	20260710	84.35	86.01	84.19	84.27	2153393	84.27	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20260710	6.42	6.42	6.36	6.39	189600	6.3601	down	down	correct
LEVI.US	Levi Strauss & Co	20260710	23.62	24.69	22.76	24.31	5510400	24.1516	up	up	correct
LFT.US	PA	20260710	18.1	18.1	18.1	18.1	240	18.1
LGI.US	Lazard Global Total Return and Income Fund Inc	20260710	18.71	18.75	18.63	18.74	17600	18.74	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20260710	278	280.85	276	276.81	433000	276.81	down	down	correct
LHX.US	L3Harris Technologies Inc	20260710	290.65	291.37	288.12	290.77	626500	290.77	up	up	correct
LII.US	Lennox International Inc	20260710	540.55	555.93	539.07	552.03	264500	552.03	up	up	correct
LIN.US	Linde plc	20260710	525.07	532.71	523.48	529.79	1858100	529.79	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20260710	3.03	3.05	3	3.05	1900	3.05	up	up	correct
LLY.US	Eli Lilly and Company	20260710	1210.3101	1212.96	1178.3199	1188.58	2010200	1188.58	down	down	correct
LMND.US	Lemonade Inc	20260710	71.5	72.2	69.31	70.51	885000	70.51	down	down	correct
LMT.US	Lockheed Martin Corporation	20260710	516.42	524	513.81	523.22	662800	523.22	up	up	correct
LNC.US	Lincoln National Corporation	20260710	39.44	39.94	39.44	39.73	1837800	39.73	up	up	correct
LND.US	BrasilAgro	20260710	3.62	3.68	3.62	3.67	33200	3.67	up	down	incorrect
LNN.US	Lindsay Corporation	20260710	111.12	114.74	111.12	113.82	152500	113.82	up	up	correct
LOCL.US	Local Bounti Corporation	20260710	1.29	1.31	1.28	1.3	3500	1.3	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20260710	11.03	11.55	11.03	11.52	318000	11.52	up	up	correct
LOW.US	Lowe's Companies Inc	20260710	213.12	214.82	211.41	211.63	2166100	210.3301	down	down	correct
LPG.US	Dorian LPG Ltd	20260710	38.83	40.065	38.75	40.05	423500	40.05	up	up	correct
LPL.US	LG Display Co. Ltd	20260710	3.72	3.78	3.7	3.71	1750300	3.71	down	down	correct
LPX.US	Louisiana	20260710	72.98	74.71	72.98	73.16	1215700	73.16	up	up	correct
LRN.US	Stride Inc	20260710	91.69	91.73	90.24	91	266400	91	down	down	correct
LSPD.US	Lightspeed POS Inc	20260710	10.37	10.53	10.175	10.3	419500	10.3	down	up	incorrect
LTC.US	LTC Properties Inc	20260710	39.36	39.36	38.72	38.86	481300	38.6852	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20260710	41.77	42.3	41.2	41.89	1562400	41.89	up	up	correct
LU.US	Lufax Holding Ltd	20260710	1.36	1.4	1.34	1.34	294100	1.34	down	down	correct
LUMN.US	Lumen Technologies Inc	20260710	6.72	6.855	6.66	6.73	6357779	6.73	up	up	correct
LUV.US	Southwest Airlines Co	20260710	48.81	49.16	48	48.43	4914163	48.43	down	up	incorrect
LVS.US	Las Vegas Sands Corp	20260710	46.88	47.12	46.3	46.69	3357800	46.69	down	down	correct
LW.US	Lamb Weston Holdings Inc	20260710	45.67	46.48	45.025	46.45	896100	46.45	up	up	correct
LXFR.US	Luxfer Holdings PLC	20260710	16.85	17.17	16.79	17.06	75900	16.9307	up	up	correct
LXP.US	PC	20260710	46.47	46.49	46.34	46.4499	2339	46.4499	down	down	correct
LXU.US	LSB Industries Inc	20260710	10.82	10.99	10.69	10.91	412100	10.91	up	up	correct
LYB.US	LyondellBasell Industries N.V	20260710	56	56.74	55.59	56.35	4504300	56.35	up	down	incorrect
LYG.US	Lloyds Banking Group plc	20260710	6.02	6.04	5.98	6	9667300	6	down	down	correct
LYV.US	Live Nation Entertainment Inc	20260710	183.32	183.33	179.02	179.79	1631300	179.79	down	down	correct
LZB.US	La	20260710	39.33	39.96	39.15	39.18	332400	39.18	down	down	correct
M.US	Macy's Inc	20260710	22.81	22.91	22.32	22.64	4644300	22.64	down	down	correct
MA.US	Mastercard Incorporated	20260710	527.26	528.94	519.65	526.74	1616900	526.74	down	down	correct
MAA.US	PI	20260710	53.25	54.01	53	53.09	3479	53.09	down	down	correct
MAC.US	The Macerich Company	20260710	24.91	24.98	24.19	24.69	2868900	24.69	down	up	incorrect
MAIN.US	Main Street Capital Corporation	20260710	51.89	53.2	51.82	52.84	578300	52.84	up	up	correct
MAN.US	ManpowerGroup Inc	20260710	38.55	38.77	37.81	38.71	927800	38.71	up	up	correct
MANU.US	Manchester United plc	20260710	22	22.11	21.77	22.04	133800	22.04	up	up	correct
MAS.US	Masco Corporation	20260710	77.01	78.78	76.81	77.84	1584700	77.84	up	up	correct
MATX.US	Matson Inc	20260710	204.64	206.88	203.67	204.77	191500	204.77	up	up	correct
MAX.US	MediaAlpha Inc	20260710	13.56	13.92	13.3	13.37	489911	13.37	down	down	correct
MBI.US	MBIA Inc	20260710	6.35	6.46	6.3	6.38	246100	6.38	up	up	correct
MC.US	Moelis & Company	20260710	66.25	66.335	63.01	63.75	1045639	63.75	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20260710	97.49	99	96.6	97.53	180000	97.53	up	down	incorrect
MCD.US	McDonald's Corporation	20260710	278.21	278.4	272.5	274.6	2980800	274.6	down	down	correct
MCI.US	Barings Corporate Investors	20260710	17.27	17.44	17.27	17.42	8400	17.42	up	up	correct
MCK.US	McKesson Corporation	20260710	793.22	806.49	791.18	805.96	491700	805.96	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20260710	5.6	5.65	5.59	5.65	29300	5.5899	up	up	correct
MCO.US	Moody's Corporation	20260710	491.49	496.1	483.81	487.28	510700	487.28	down	down	correct
MCS.US	The Marcus Corporation	20260710	21.94	22.26	21.74	21.77	93200	21.77	down	down	correct
MCY.US	Mercury General Corporation	20260710	109.75	112.49	109.03	109.26	196000	109.26	down	down	correct
MD.US	MEDNAX Inc	20260710	26.86	26.97	25.99	26.27	559600	26.27	down	down	correct
MDT.US	Medtronic plc	20260710	82.83	84.19	82.56	83.87	7191900	83.87	up	down	incorrect
MDU.US	MDU Resources Group Inc	20260710	20.74	21.2	20.74	20.98	965400	20.98	up	up	correct
MEC.US	Mayville Engineering Company Inc	20260710	33.42	34.18	32.317	33.72	216500	33.72	up	up	correct
MED.US	Medifast Inc	20260710	10.79	10.8999	10.67	10.72	120834	10.72	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20260710	15.26	15.26	15.2	15.24	90000	15.1171	down	down	correct
MEI.US	Methode Electronics Inc	20260710	15.52	15.84	14.98	15.8	691400	15.7485	up	up	correct
MER.US	PK	20260710	25.65	25.65	25.56	25.56	41198	25.56	down	down	correct
MET.US	PF	20260710	18.54	18.55	18.41	18.53	75324	18.53	down	down	correct
MFA.US	PC	20260710	23.27	23.45	23.27	23.31	20232	23.31	up	up	correct
MFC.US	Manulife Financial Corporation	20260710	41.66	41.74	41.29	41.29	775300	41.29	down	down	correct
MFG.US	Mizuho Financial Group Inc	20260710	10.39	10.54	10.38	10.48	6787100	10.48	up	up	correct
MFM.US	MFS Municipal Income Trust	20260710	5.58	5.58	5.53	5.53	128700	5.4999	down	down	correct
MG.US	Mistras Group Inc	20260710	16.29	16.41	16.18	16.27	89800	16.27	down	down	correct
MGA.US	Magna International Inc	20260710	64.42	64.97	63.81	64.27	1025700	64.27	down	down	correct
MGF.US	MFS Government Markets Income Trust	20260710	2.83	2.86	2.83	2.86	64100	2.8398	up	up	correct
MGM.US	MGM Resorts International	20260710	46.8	47.63	46.7372	46.88	1626795	46.88	up	up	correct
MGR.US	Affiliated Managers Group Inc	20260710	19.925	20.15	19.9	20.13	33400	20.13	up	down	incorrect
MGRB.US	MGRB	20260710	16.39	16.55	16.31	16.54	35100	16.54	up	up	correct
MGRD.US	MGRD	20260710	14.64	14.83	14.6	14.8	41200	14.8	up	down	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20260710	25.97	26.11	25.57	25.79	2235400	25.79	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20260710	11.94	11.94	11.82	11.85	178800	11.7906	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20260710	7.1	7.14	7.06	7.1	18800	7.0648
MHK.US	Mohawk Industries Inc	20260710	108.92	112.63	108.92	109.97	486200	109.97	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20260710	11	11	10.5	10.69	12700	10.69	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20260710	11.59	11.75	11.59	11.75	2000	11.75	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20260710	15.35	16.22	15.35	15.75	2200	15.75	up	up	correct
MIN.US	MFS Intermediate Income Trust	20260710	2.47	2.47	2.45	2.45	171200	2.4299	down	down	correct
MIR.US	Mirion Technologies Inc	20260710	16.56	17.09	16.51	17	3380400	17	up	down	incorrect
MITT.US	PC	20260710	25.11	25.1963	25.11	25.185	5383	25.185	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20260710	12.27	12.39	12.21	12.32	38600	12.2653	up	up	correct
MKC.US	V	20260710	50.81	50.81	50.81	50.81	0	50.81
MKL.US	Markel Corporation	20260710	1954.25	1968.91	1940.49	1949.75	44200	1949.75	down	up	incorrect
MLI.US	Mueller Industries Inc	20260710	56.76	58.22	56.76	56.99	1134563	56.99	up	up	correct
MLM.US	Martin Marietta Materials Inc	20260710	575.22	581.82	569.38	577.72	451000	577.72	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20260710	16.3	16.4	16.18	16.33	7600	16.33	up	up	correct
MLR.US	Miller Industries Inc	20260710	47.97	49.33	47.97	48.99	59001	48.99	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20260710	15.33	15.35	15.14	15.21	51800	15.1428	down	down	correct
MMI.US	Marcus & Millichap Inc	20260710	31.16	31.42	30.6	30.68	97500	30.68	down	down	correct
MMM.US	3M Company	20260710	155.53	158.41	155.4	157.52	1945300	157.52	up	up	correct
MMS.US	Maximus Inc	20260710	57.28	57.65	56.29	56.63	361400	56.63	down	down	correct
MMT.US	MFS Multimarket Income Trust	20260710	4.42	4.42	4.4	4.4	177700	4.36	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20260710	10.44	10.44	10.32	10.32	129300	10.2638	down	down	correct
MNSO.US	MINISO Group Holding Limited	20260710	11.72	11.94	11.72	11.79	623200	11.79	up	down	incorrect
MO.US	Altria Group Inc	20260710	71.84	72.15	70.7616	71.79	7335178	71.79	down	down	correct
MOD.US	Modine Manufacturing Company	20260710	239.28	247.71	235	245.91	923900	245.91	up	up	correct
MOG.US	A	20260710	409.06	410.51	398.9	407.11	163600	407.11	down	down	correct
MOGU.US	MOGU Inc	20260710	1.97	2.07	1.81	2.07	2400	2.07	up	up	correct
MOH.US	Molina Healthcare Inc	20260710	233.41	235.99	229.28	233.31	688100	233.31	down	down	correct
MOS.US	The Mosaic Company	20260710	20.86	21.66	20.86	21.51	6736600	21.51	up	up	correct
MOV.US	Movado Group Inc	20260710	38.02	38.87	37.68	38.53	161959	38.53	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20260710	11.31	11.34	11.31	11.32	5500	11.2723	up	down	incorrect
MPC.US	Marathon Petroleum Corporation	20260710	286.32	287.15	277.55	283.74	1932300	283.74	down	down	correct
MPLX.US	MPLX LP	20260710	57.25	57.48	56.51	56.95	1198400	56.95	down	down	correct
MPV.US	Barings Participation Investors	20260710	16.09	16.3	15.9	15.95	12500	15.95	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20260710	11.63	11.63	11.54	11.57	323036	11.5123	down	down	correct
MRK.US	Merck & Co. Inc	20260710	125.12	125.56	122.9	123.54	8388400	123.54	down	down	correct
MS.US	PL	20260710	19.425	19.425	19.08	19.35	106729	19.35	down	down	correct
MSA.US	MSA Safety Incorporated	20260710	167.58	172.05	167.58	170.61	252700	170.61	up	up	correct
MSB.US	Mesabi Trust	20260710	25.31	25.9	24.74	25.1	39000	25.1	down	down	correct
MSC.US	Studio City International Holdings Limited	20260710	1.89	1.89	1.73	1.76	3700	1.76	down	down	correct
MSCI.US	MSCI Inc	20260710	613.53	615.83	601.2	604.71	267700	604.71	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20260710	7.31	7.31	7.28	7.3	45400	7.3	down	down	correct
MSI.US	Motorola Solutions Inc	20260710	417.22	425.17	413.835	422.88	631351	422.88	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20260710	120.66	123.64	119.77	123.02	610300	123.02	up	up	correct
MT.US	ArcelorMittal	20260710	65.65	66.61	65.43	66.08	1965200	66.08	up	up	correct
MTB.US	M&T Bank Corporation	20260710	239.15	243	238.51	242.34	1392700	242.34	up	up	correct
MTD.US	Mettler	20260710	1295.92	1303.45	1281.3	1296.17	106800	1296.17	up	up	correct
MTDR.US	Matador Resources Company	20260710	51.81	51.98	50.77	51.34	1004300	51.34	down	down	correct
MTG.US	MGIC Investment Corporation	20260710	28.26	28.39	27.98	28.14	1381900	28.14	down	up	incorrect
MTH.US	Meritage Homes Corporation	20260710	75.39	76.7099	75.16	75.5	808421	75.5	up	up	correct
MTN.US	Vail Resorts Inc	20260710	148	154.5	147.09	150.14	1154300	150.14	up	up	correct
MTR.US	Mesa Royalty Trust	20260710	3.14	3.15	3.14	3.15	12000	3.15	up	up	correct
MTRN.US	Materion Corporation	20260710	254.56	261.95	252.53	257.66	227800	257.66	up	up	correct
MTW.US	The Manitowoc Company Inc	20260710	12.34	12.87	12.2942	12.78	129907	12.78	up	up	correct
MTX.US	Minerals Technologies Inc	20260710	71.88	72.78	71.8	72.46	151900	72.46	up	up	correct
MTZ.US	MasTec Inc	20260710	380.9	383.98	369.4	372.89	922200	372.89	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20260710	10.92	10.96	10.9	10.94	92300	10.884	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20260710	10.97	11	10.94	10.99	278000	10.9361	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20260710	21.48	21.73	21.48	21.65	2124100	21.65	up	down	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20260710	12.4	12.44	12.36	12.37	37000	12.3159	down	down	correct
MUR.US	Murphy Oil Corporation	20260710	33.75	34.1	33.31	33.75	896600	33.75
MUSA.US	Murphy USA Inc	20260710	590.76	598.47	583.46	590.23	198500	590.23	down	down	correct
MUX.US	McEwen Mining Inc	20260710	17.93	18.08	17.5701	17.88	544234	17.88	down	down	correct
MVO.US	MV Oil Trust	20260710	0.79	0.85	0.78	0.79	258000	0.79
MWA.US	Mueller Water Products Inc	20260710	24.8	25.22	24.79	24.92	819300	24.92	up	down	incorrect
MX.US	Magnachip Semiconductor Corporation	20260710	4.21	4.21	3.99	4.02	1548100	4.02	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20260710	12.77	12.97	12.75	12.84	14200	12.84	up	up	correct
MXF.US	The Mexico Fund Inc	20260710	21.5	21.97	21.33	21.64	23100	21.2943	up	up	correct
MXL.US	MaxLinear Inc	20260710	92.31	94.78	88.76	91.3	1416400	91.3	down	down	correct
MYE.US	Myers Industries Inc	20260710	30.44	31.37	30.28	30.84	291100	30.84	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20260710	11.05	11.06	10.97	11	225600	10.9444	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20260710	10.14	10.15	10	10.1	136900	10.0493	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20260710	12.1	12.12	12.05	12.1	290400	12.0301
NAD.US	Nuveen Quality Municipal Income Fund	20260710	12.01	12.01	11.92	11.93	431600	11.8594	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20260710	11.71	11.71	11.63	11.65	78600	11.5823	down	down	correct
NAT.US	Nordic American Tankers Limited	20260710	6.03	6.18	5.93	6.17	3236900	6.17	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20260710	12.56	12.68	12.55	12.63	21700	12.568	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20260710	15.59	15.7	15.48	15.53	42700	15.4332	down	down	correct
NBHC.US	National Bank Holdings Corporation	20260710	44.03	44.57	44.02	44.33	293600	44.33	up	up	correct
NBR.US	Nabors Industries Ltd	20260710	81.04	82.21	79.66	82.09	179800	82.09	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20260710	16.12	16.173	15.92	16.13	107700	16.0084	up	up	correct
NC.US	NACCO Industries Inc	20260710	46.34	48.41	46.34	47.33	11500	47.33	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20260710	9.39	9.39	9.34	9.38	41500	9.3499	down	up	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20260710	19.92	20	19.36	19.61	9541900	19.61	down	down	correct
NCV.US	PA	20260710	20.65	20.81	20.55	20.81	8297	20.81	up	up	correct
NCZ.US	PA	20260710	20.21	20.37	20.21	20.37	5875	20.37	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20260710	10.33	10.34	10.28	10.3	86300	10.2415	down	down	correct
NE.US	Noble Corporation	20260710	39.24	40.01	39.145	39.97	1199200	39.97	up	down	incorrect
NEA.US	Nuveen AMT	20260710	11.63	11.63	11.55	11.58	683500	11.5124	down	down	correct
NEM.US	Newmont Corporation	20260710	93.8	95.73	93.8	95.29	4426600	95.29	up	up	correct
NET.US	Cloudflare Inc	20260710	279.74	280.14	266.84	268.4	2302100	268.4	down	down	correct
NEU.US	NewMarket Corporation	20260710	770.72	779.63	762.62	763.91	69900	763.91	down	down	correct
NEXA.US	Nexa Resources S.A	20260710	13.51	15.005	13.5	14.81	989600	14.81	up	up	correct
NFG.US	National Fuel Gas Company	20260710	79.1	79.75	78.39	79.1	584600	79.1
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20260710	15.16	15.19	15.1	15.15	80400	15.15	down	down	correct
NGG.US	National Grid plc	20260710	82.8	83.07	82.42	82.59	470438	82.59	down	down	correct
NGL.US	PC	20260710	25.605	25.605	25.425	25.425	4714	25.425	down	down	correct
NGS.US	Natural Gas Services Group Inc	20260710	40.39	41.53	39.62	40.53	85600	40.53	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20260710	33.3	33.42	32.77	32.89	80300	32.89	down	down	correct
NGVT.US	Ingevity Corporation	20260710	72.23	73.7	72.05	72.07	222900	72.07	down	down	correct
NHI.US	National Health Investors Inc	20260710	76.24	76.55	74.76	75.33	258400	75.33	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20260710	26.75	26.88	26.62	26.74	51100	26.74	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20260710	9.33	9.45	9.33	9.44	18800	9.4112	up	up	correct
NINE.US	Nine Energy Service Inc	20260710	11.47	11.47	10.82	10.93	12900	10.93	down	down	correct
NIO.US	NIO Inc	20260710	4.92	4.92	4.77	4.78	16567800	4.78	down	up	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20260710	11.35	11.5	11.06	11.25	895200	11.25	down	down	correct
NJR.US	New Jersey Resources Corporation	20260710	57.84	58.52	57.84	58.37	404524	58.37	up	up	correct
NKE.US	NIKE Inc	20260710	43.42	44.63	43.06	44.37	23313500	44.37	up	down	incorrect
NKX.US	Nuveen California AMT	20260710	12.58	12.61	12.58	12.6	83400	12.5282	up	up	correct
NL.US	NL Industries Inc	20260710	6.09	6.15	6.06	6.06	12100	6.06	down	down	correct
NLY.US	PI	20260710	25.7	25.7	25.64	25.68	14491	25.68	down	down	correct
NMAI.US	Nuveen Multi	20260710	13.98	14.067	13.9	13.96	70300	13.8462	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20260710	10.84	10.895	10.78	10.82	228100	10.7516	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20260710	1.61	1.61	1.545	1.6	280200	1.6	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20260710	10.78	10.82	10.6	10.82	23900	10.7819	up	up	correct
NMM.US	Navios Maritime Partners L.P	20260710	74.41	75.96	73.66	75.75	141600	75.75	up	up	correct
NMR.US	Nomura Holdings Inc	20260710	9.62	9.69	9.56	9.66	1153100	9.66	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20260710	12.2	12.25	12.2	12.225	9900	12.1618	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20260710	12.8	12.8	12.56	12.8	33500	12.7386
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20260710	10.45	10.45	10.38	10.39	484500	10.3244	down	down	correct
NNI.US	Nelnet Inc	20260710	133.08	133.83	132.58	133.51	76700	133.51	up	up	correct
NNN.US	National Retail Properties Inc	20260710	46.64	47.8	46.3	46.77	1021300	46.77	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20260710	8.7	8.83	8.69	8.69	17500	8.6601	down	down	correct
NOA.US	North American Construction Group Ltd	20260710	13.82	13.84	13.46	13.67	55300	13.67	down	down	correct
NOAH.US	Noah Holdings Limited	20260710	8.9	9.02	8.84	8.88	82100	8.88	down	down	correct
NOC.US	Northrop Grumman Corporation	20260710	534.67	541.08	529.94	539.63	455700	539.63	up	up	correct
NOK.US	Nokia Corporation	20260710	12.48	12.62	12.26	12.44	50198801	12.44	down	down	correct
NOMD.US	Nomad Foods Limited	20260710	11.42	11.62	11.38	11.53	849700	11.53	up	up	correct
NOV.US	NOV Inc	20260710	18.58	18.92	18.5	18.89	2193000	18.89	up	up	correct
NOW.US	ServiceNow Inc	20260710	111.27	111.5	105.71	107.71	11096950	107.71	down	down	correct
NP.US	Neenah Inc	20260710	32.72	32.925	31.82	31.92	344900	31.92	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20260710	10.04	10.04	9.98	9.99	50900	9.8997	down	down	correct
NPK.US	National Presto Industries Inc	20260710	125	125.42	124.27	124.69	122000	124.69	down	down	correct
NPO.US	EnPro Industries Inc	20260710	333.12	335.34	327.9	330.92	332600	330.92	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20260710	11.41	11.44	11.37	11.4	37400	11.3382	down	up	incorrect
NREF.US	PA	20260710	24.84	25.09	24.64	24.95	4281	24.4196	up	up	correct
NRG.US	NRG Energy Inc	20260710	141.58	143.47	140.23	140.42	1085700	140.42	down	down	correct
NRK.US	Nuveen New York AMT	20260710	10.66	10.7	10.63	10.67	125600	10.6046	up	up	correct
NRP.US	Natural Resource Partners L.P	20260710	100.53	101	97.98	99.02	22400	99.02	down	down	correct
NRT.US	North European Oil Royalty Trust	20260710	7.19	7.43	7.19	7.31	22300	7.31	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20260710	22.67	22.75	22.58	22.74	21600	22.74	up	down	incorrect
NSA.US	PA	20260710	22.58	22.58	22.53	22.53	6207	22.53	down	down	correct
NSC.US	Norfolk Southern Corporation	20260710	325	328.58	323.79	327.47	636100	327.47	up	up	correct
NSP.US	Insperity Inc	20260710	45.04	45.61	43.82	45.51	297000	45.51	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20260710	60.12	60.7439	59.95	60.42	116122	60.42	up	up	correct
NTR.US	Nutrien Ltd	20260710	65.11	65.49	64.305	65.43	1537200	65.43	up	up	correct
NTST.US	NETSTREIT Corp	20260710	21.68	21.8	21.29	21.5	1062111	21.5	down	down	correct
NTZ.US	Natuzzi S.p.A	20260710	1.55	1.6	1.54	1.56	22000	1.56	up	up	correct
NUE.US	Nucor Corporation	20260710	222.88	228.04	222.88	227.37	786600	227.37	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20260710	5.16	5.29	5.14	5.23	724100	5.23	up	down	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20260710	9.15	9.17	9.12	9.14	517400	9.1072	down	up	incorrect
NUVB.US	WS	20260710	6.1	6.12	5.81	5.81	6087984	5.81	down	down	correct
NUW.US	Nuveen AMT	20260710	14.42	14.42	14.31	14.36	21700	14.3114	down	down	correct
NVG.US	Nuveen AMT	20260710	12.79	12.81	12.74	12.77	412800	12.6914	down	down	correct
NVGS.US	Navigator Holdings Ltd	20260710	20.2	20.72	20.1	20.67	306600	20.67	up	up	correct
NVR.US	NVR Inc	20260710	6537.9902	6575	6474.7202	6479.3901	18400	6479.3901	down	down	correct
NVS.US	Novartis AG	20260710	154.8	155	153.63	154.05	1165500	154.05	down	down	correct
NVST.US	Envista Holdings Corporation	20260710	25.81	26.19	25.22	25.91	3758000	25.91	up	up	correct
NVT.US	nVent Electric plc	20260710	157.17	161.99	155.75	160.72	1479782	160.5074	up	up	correct
NWG.US	NatWest Group plc	20260710	17.85	17.89	17.74	17.76	2132700	17.76	down	down	correct
NWN.US	Northwest Natural Holding Company	20260710	49.58	50.45	49.58	50.4	150100	50.4	up	down	incorrect
NX.US	Quanex Building Products Corporation	20260710	16.86	17.51	16.86	17.4	272700	17.4	up	down	incorrect
NXDT.US	P	20260710	13.19	13.19	13.1	13.12	3565	13.12	down	up	incorrect
NXP.US	Nuveen Select Tax	20260710	14.39	14.39	14.27	14.29	92900	14.2367	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20260710	27.45	27.53	27.09	27.31	96900	27.31	down	down	correct
NYC.US	New York City REIT Inc	20260710	8.36	8.36	8.25	8.25	8378	8.25	down	down	correct
NYT.US	The New York Times Company	20260710	74.97	75.23	74.46	74.96	1213300	74.96	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20260710	12.65	12.66	12.59	12.6	552700	12.5202	down	down	correct
O.US	Realty Income Corporation	20260710	63.6	63.69	62.78	63.31	4598800	63.31	down	down	correct
OAK.US	PB	20260710	20.74	20.99	20.74	20.95	7070	20.95	up	up	correct
OC.US	Owens Corning	20260710	142.31	144.93	141.16	143.35	812000	142.5631	up	up	correct
ODC.US	Oil	20260710	102.46	105.76	102.46	104.41	101153	104.41	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20260710	5.36	5.775	5.33	5.69	744200	5.69	up	up	correct
OFG.US	OFG Bancorp	20260710	49.66	49.8	49.29	49.35	344100	49.35	down	down	correct
OGE.US	OGE Energy Corp	20260710	48.34	48.97	48.34	48.65	1343662	48.65	up	up	correct
OGN.US	Organon & Co	20260710	13.49	13.53	13.48	13.52	3023700	13.52	up	up	correct
OGS.US	ONE Gas Inc	20260710	78.81	79.55	78.73	79.17	381012	79.17	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20260710	48.96	48.97	47.83	48.3	1510600	48.3	down	down	correct
OI.US	O	20260710	9.44	9.76	9.35	9.68	1948100	9.68	up	down	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20260710	6.19	6.19	6.13	6.15	73400	6.121	down	up	incorrect
OII.US	Oceaneering International Inc	20260710	40.62	42.31	40.5	42.1	779600	42.1	up	up	correct
OIS.US	Oil States International Inc	20260710	8.24	8.4	8.24	8.33	841600	8.33	up	up	correct
OKE.US	ONEOK Inc	20260710	90.31	90.5	88.33	89.92	2420500	89.92	down	down	correct
OLN.US	Olin Corporation	20260710	20.45	20.79	20.1	20.68	2774100	20.68	up	down	incorrect
OLP.US	One Liberty Properties Inc	20260710	25.03	25.03	24.43	24.6	58500	24.6	down	down	correct
OMC.US	Omnicom Group Inc	20260710	81.49	83.12	81.06	81.93	2425700	81.93	up	up	correct
OMF.US	OneMain Holdings Inc	20260710	59.82	60.68	59.21	59.25	1105300	59.25	down	down	correct
ONON.US	On Holding AG	20260710	37.43	38.82	36.67	38.54	5753100	38.54	up	up	correct
ONTO.US	Onto Innovation Inc	20260710	308.85	325.68	307.31	321.44	904300	321.44	up	down	incorrect
OOMA.US	Ooma Inc	20260710	20	20.28	19.6	20.18	291000	20.18	up	up	correct
OPFI.US	WS	20260710	9.35	9.54	9.345	9.44	373375	9.44	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20260710	117.13	117.33	113.65	115.12	48400	115.12	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20260710	29.47	29.585	28.9	29.28	543100	29.28	down	down	correct
ORA.US	Ormat Technologies Inc	20260710	110.6	112.02	109.23	109.77	725500	109.77	down	down	correct
ORC.US	Orchid Island Capital Inc	20260710	6.87	6.9	6.77	6.81	2596200	6.81	down	down	correct
ORCL.US	Oracle Corporation	20260710	145.65	145.68	139.26	140.64	29843300	140.64	down	up	incorrect
ORI.US	Old Republic International Corporation	20260710	41.41	41.62	41.26	41.43	1023500	41.43	up	up	correct
ORN.US	Orion Group Holdings Inc	20260710	14.03	14.09	13.68	13.73	352900	13.73	down	down	correct
OSCR.US	Oscar Health Inc	20260710	31.72	32	30.345	30.54	4188200	30.54	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20260710	6.09	6.14	6	6.02	298300	6.02	down	down	correct
OSK.US	Oshkosh Corporation	20260710	143.17	147.49	142.9	146.34	709600	146.34	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20260710	33.88	34.16	32.6	33.04	1130300	33.04	down	down	correct
OVV.US	Ovintiv Inc	20260710	55.39	55.56	54.53	55.53	1492200	55.53	up	up	correct
OXM.US	Oxford Industries Inc	20260710	37.54	38.29	36.32	36.75	645500	36.1244	down	down	correct
OXY.US	Occidental Petroleum Corporation	20260710	52.53	53.06	51.87	52.89	6593100	52.89	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20260710	45.1045	45.2099	45.04	45.1999	15071	45.1999	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20260710	232.51	237.54	231.91	235.64	98200	235.64	up	up	correct
PACK.US	Ranpak Holdings Corp	20260710	6.47	6.92	6.47	6.84	330700	6.84	up	up	correct
PAG.US	Penske Automotive Group Inc	20260710	192.61	197.69	192.4	194.27	363200	194.27	up	down	incorrect
PAGS.US	PagSeguro Digital Ltd	20260710	9.24	9.39	9.2	9.25	2385900	9.25	up	down	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20260710	12.17	12.17	12.05	12.09	14500	12.0362	down	down	correct
PAM.US	Pampa Energía S.A	20260710	81.73	83.23	81.73	83	63900	83	up	up	correct
PAR.US	PAR Technology Corporation	20260710	17.12	17.39	16.63	16.88	425400	16.88	down	down	correct
PARR.US	Par Pacific Holdings Inc	20260710	66.34	66.62	64.55	65.78	779200	65.78	down	down	correct
PATH.US	UiPath Inc	20260710	12.12	12.23	11.51	11.68	75024681	11.68	down	down	correct
PAY.US	Paymentus Holdings Inc	20260710	27.97	29.39	27.97	28.23	1369300	28.23	up	up	correct
PAYC.US	Paycom Software Inc	20260710	141.57	142.07	138.1	139.08	560200	139.08	down	down	correct
PB.US	Prosperity Bancshares Inc	20260710	71.75	72.41	71.52	71.99	996200	71.99	up	up	correct
PBA.US	Pembina Pipeline Corporation	20260710	47.95	48.13	47.34	47.55	763500	47.55	down	up	incorrect
PBF.US	PBF Energy Inc	20260710	54.16	54.82	51.7	53.18	1692600	53.18	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20260710	48.76	49.33	48.49	48.9	347100	48.9	up	up	correct
PBI.US	Pitney Bowes Inc	20260710	17.98	18.615	17.819	18.33	2632591	18.33	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20260710	17.14	17.35	17.1	17.32	13954400	17.32	up	up	correct
PBT.US	Permian Basin Royalty Trust	20260710	26.3	26.5	25.64	26.2	47400	26.2	down	down	correct
PCF.US	High Income Securities Fund	20260710	5.41	5.48	5.41	5.46	38000	5.4019	up	up	correct
PCG.US	PG&E Corporation	20260710	17.19	17.25	17.02	17.17	9755000	17.17	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20260710	49.5878	49.5878	49.5878	49.5878	308	49.5878
PCM.US	PCM Fund Inc	20260710	5.78	5.85	5.77	5.82	55600	5.756	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20260710	11.86	11.9	11.81	11.81	381100	11.697	down	down	correct
PCOR.US	Procore Technologies Inc	20260710	45.26	45.44	43.26	43.33	1861800	43.33	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20260710	8.88	8.91	8.87	8.87	115300	8.834	down	down	correct
PD.US	PagerDuty Inc	20260710	10.7	10.82	10.17	10.33	1382688	10.33	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20260710	16.71	16.81	16.68	16.77	3573800	16.549	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20260710	9.43	9.43	9.18	9.33	600400	9.33	down	down	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20260710	13.35	13.353	13.28	13.3	561000	13.172	down	down	correct
PDS.US	Precision Drilling Corporation	20260710	81.31	81.51	79.64	80.34	70900	80.34	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20260710	13	13.01	12.96	12.97	146100	12.882	down	down	correct
PEB.US	PG	20260710	20.4717	20.4717	20.2301	20.3331	3501	20.3331	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20260710	80.06	80.82	80	80.55	3542300	80.55	up	up	correct
PEN.US	Penumbra Inc	20260710	318.24	318.51	317.3501	318.1	146602	318.1	down	up	incorrect
PEO.US	Adams Natural Resources Fund Inc	20260710	25.25	25.49	25.1	25.26	40400	25.26	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20260710	11.51	11.57	11.5	11.54	11600	11.4701	up	up	correct
PFE.US	Pfizer Inc	20260710	24.35	24.41	24.1	24.17	27523200	23.7544	down	down	correct
PFGC.US	Performance Food Group Company	20260710	112.19	113.465	111.445	113.36	1011100	113.36	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20260710	16.29	16.4	16.25	16.28	18600	16.28	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20260710	7.84	7.87	7.81	7.84	303672	7.7586
PFN.US	PIMCO Income Strategy Fund II	20260710	7.13	7.15	7.1	7.11	565900	7.038	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20260710	9.18	9.24	9.18	9.19	9000	9.1333	up	up	correct
PFS.US	Provident Financial Services Inc	20260710	23.47	23.735	23.4	23.53	981344	23.53	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20260710	82.52	82.94	81.28	82.35	248900	82.35	down	down	correct
PG.US	The Procter & Gamble Company	20260710	147.1	148.59	146.71	147.04	12473000	145.9505	down	up	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20260710	8.69	8.86	8.69	8.82	85900	8.751	up	up	correct
PGR.US	The Progressive Corporation	20260710	230.49	231	228.47	230.72	1477675	230.72	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20260710	10.25	10.36	10.25	10.28	9900	10.1769	up	up	correct
PH.US	Parker	20260710	948.05	964.68	944.96	961.27	440500	961.27	up	up	correct
PHG.US	Koninklijke Philips N.V	20260710	27.48	27.57	27.31	27.4	641600	27.4	down	down	correct
PHI.US	PLDT Inc	20260710	18.12	18.65	18.08	18.52	153800	18.52	up	up	correct
PHK.US	PIMCO High Income Fund	20260710	4.68	4.7	4.67	4.68	593400	4.632
PHM.US	PulteGroup Inc	20260710	123.56	126.76	123.56	124.75	1516800	124.75	up	up	correct
PHR.US	Phreesia Inc	20260710	11.05	11.05	10.55	10.72	662600	10.72	down	down	correct
PII.US	Polaris Inc	20260710	66.25	69	66.02	67.4	526800	67.4	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20260710	3.18	3.22	3.18	3.19	44400	3.1677	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20260710	20.5	20.7042	20.405	20.57	76574	20.57	up	up	correct
PINS.US	Pinterest Inc	20260710	23	23.1	22.01	22.52	9856700	22.52	down	down	correct
PIPR.US	Piper Sandler Companies	20260710	73.83	74.38	72.03	72.1	572100	72.1	down	down	correct
PJT.US	PJT Partners Inc	20260710	161.33	162.42	156.15	156.92	293200	156.92	down	up	incorrect
PK.US	Park Hotels & Resorts Inc	20260710	14.22	14.38	14.105	14.17	3378700	14.17	down	down	correct
PKE.US	Park Aerospace Corp	20260710	35.82	37.21	33.12	33.65	335287	33.65	down	down	correct
PKG.US	Packaging Corporation of America	20260710	225.64	232.8	225.64	228.77	598000	228.77	up	up	correct
PKX.US	POSCO	20260710	51.94	53.02	51.94	52.28	377700	52.28	up	up	correct
PLD.US	Prologis Inc	20260710	142.61	142.75	138.78	140.87	2403264	140.87	down	down	correct
PLNT.US	Planet Fitness Inc	20260710	51.83	52.22	51.04	51.33	1024300	51.33	down	down	correct
PLOW.US	Douglas Dynamics Inc	20260710	42.92	43.6	42.91	43.01	172600	43.01	up	up	correct
PLTR.US	Palantir Technologies Inc	20260710	132.14	132.28	125.77	126.79	31163000	126.79	down	down	correct
PM.US	Philip Morris International Inc	20260710	181.57	182.52	178.45	181.62	4384200	181.62	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20260710	7.63	7.65	7.58	7.59	285000	7.55	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20260710	6.55	6.55	6.47	6.53	90700	6.4966	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20260710	10.69	10.69	10.6	10.63	43400	10.5772	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20260710	10.2	10.35	10.13	10.28	1199400	10.28	up	down	incorrect
PNC.US	The PNC Financial Services Group Inc	20260710	253.05	254.19	251.75	251.91	2892800	249.9175	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20260710	7.02	7.09	7.02	7.03	28800	7	up	up	correct
PNR.US	Pentair plc	20260710	75.01	77.72	74.32	76.19	2491700	75.8586	up	down	incorrect
PNW.US	Pinnacle West Capital Corporation	20260710	106.9	108.28	106.9	108.12	906623	108.12	up	up	correct
POR.US	Portland General Electric Company	20260710	52.13	53.05	52.06	52.78	897600	52.78	up	up	correct
POST.US	Post Holdings Inc	20260710	84.84	86.41	83.89	86.28	728200	86.28	up	up	correct
PPG.US	PPG Industries Inc	20260710	116.91	119.18	116.6	116.76	1825500	116.76	down	down	correct
PPL.US	PPL Corporation	20260710	35.74	35.94	35.52	35.78	5884700	35.78	up	up	correct
PPT.US	Putnam Premier Income Trust	20260710	3.45	3.45	3.44	3.44	91600	3.4138	down	up	incorrect
PRG.US	PROG Holdings Inc	20260710	44.35	45.12	44.04	44.24	372700	44.24	down	down	correct
PRGO.US	Perrigo Company plc	20260710	10.56	10.67	10.17	10.22	3394100	10.22	down	down	correct
PRI.US	Primerica Inc	20260710	307.63	308.55	302.65	304.56	170400	304.56	down	down	correct
PRLB.US	Proto Labs Inc	20260710	75.12	76.19	73.88	74.4	165000	74.4	down	down	correct
PRS.US	Prudential Financial Inc	20260710	22.02	22.3	21.99	22.2	72800	22.2	up	up	correct
PRT.US	PermRock Royalty Trust	20260710	2.07	2.15	2.03	2.13	49600	2.13	up	up	correct
PRU.US	Prudential Financial Inc	20260710	116.11	116.25	114.77	115.37	1310500	115.37	down	up	incorrect
PSA.US	Public Storage	20260710	320.06	320.86	316.62	320.56	624500	320.56	up	down	incorrect
PSEC.US	PA	20260710	16.72	16.97	16.72	16.76	7916	16.424	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20260710	20.17	20.17	20.068	20.12	19915	19.9935	down	down	correct
PSN.US	Parsons Corporation	20260710	56.41	56.85	54.64	55.62	1025100	55.62	down	down	correct
PSO.US	Pearson plc	20260710	17.06	17.12	16.9	16.91	485400	16.91	down	down	correct
PSTL.US	Postal Realty Trust Inc	20260710	24.22	24.3	23.708	24.15	152400	24.15	down	down	correct
PSX.US	Phillips 66	20260710	191.84	193.04	186.09	188.36	2664500	188.36	down	up	incorrect
PTA.US	Cohen & Steers Tax	20260710	19.33	19.5	19.33	19.41	85200	19.2755	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20260710	12.13	12.14	12.09	12.09	1145100	11.971	down	down	correct
PUK.US	Prudential plc	20260710	28.13	28.24	27.98	28.13	480000	28.13
PUMP.US	ProPetro Holding Corp	20260710	12.85	12.915	12.63	12.87	2401200	12.87	up	down	incorrect
PVH.US	PVH Corp	20260710	77.52	80.09	76.89	79.37	870500	79.37	up	up	correct
PVL.US	Permianville Royalty Trust	20260710	1.67	1.7	1.65	1.67	24300	1.67
PWR.US	Quanta Services Inc	20260710	662	664.95	651.13	658.56	847000	658.56	down	down	correct
PYT.US	PPLUS Trust Series GSC	20260710	23.72	23.72	23.72	23.72	0	23.72
QGEN.US	QIAGEN N.V	20260710	41.82	42.31	41.4	41.51	3565100	41.51	down	down	correct
QSR.US	Restaurant Brands International Inc	20260710	74.9	75.99	74.655	75.26	2240800	75.26	up	up	correct
QTWO.US	Q2 Holdings Inc	20260710	53.12	53.44	51.41	51.83	516090	51.83	down	down	correct
R.US	Ryder System Inc	20260710	268.98	271.65	265.75	268.91	280700	268.91	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20260710	12.9	12.93	12.81	12.83	137700	12.83	down	down	correct
RACE.US	Ferrari N.V	20260710	379.3	380.34	376.02	376.64	250100	376.64	down	up	incorrect
RAMP.US	LiveRamp Holdings Inc	20260710	37.8	37.95	37.76	37.88	1426700	37.88	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20260710	112.16	112.44	107.99	108.13	1104700	108.13	down	down	correct
RBC.US	Regal Beloit Corporation	20260710	593.05	599.79	585.22	595.49	123200	595.49	up	up	correct
RBLX.US	Roblox Corporation	20260710	57.66	58.1	54.2	55.35	6418254	55.35	down	down	correct
RC.US	Ready Capital Corporation	20260710	1.7	1.71	1.64	1.65	825200	1.65	down	down	correct
RCI.US	Rogers Communications Inc	20260710	32.95	33.53	32.85	32.93	1460100	32.93	down	down	correct
RCL.US	Royal Caribbean Group	20260710	290.01	290.63	284.3	285.37	1149900	285.37	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20260710	5.46	5.47	5.34	5.38	224807	5.34	down	down	correct
RCUS.US	Arcus Biosciences Inc	20260710	29.79	29.79	28.13	28.92	811700	28.92	down	down	correct
RDN.US	Radian Group Inc	20260710	37.72	37.94	37.42	37.84	574200	37.84	up	up	correct
RDW.US	Redwire Corp	20260710	10.44	10.46	10.02	10.18	10860200	10.18	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20260710	13.61	13.7	13.06	13.19	3271900	13.1182	down	down	correct
RELX.US	RELX PLC	20260710	32.67	32.87	32.33	32.44	2487600	32.44	down	down	correct
RERE.US	AiHuiShou International Co. Ltd.	20260710	4.06	4.13	3.94	3.95	434583	3.95	down	down	correct
RES.US	RPC Inc	20260710	5.64	5.66	5.55	5.65	1094400	5.65	up	down	incorrect
REX.US	REX American Resources Corporation	20260710	46.96	47.51	46.68	47.1	118700	47.1	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20260710	34.38	34.52	33.83	34.12	1819200	34.12	down	down	correct
REZI.US	Resideo Technologies Inc	20260710	30.95	34.04	30.8	33.94	3202500	33.94	up	up	correct
RF.US	Regions Financial Corporation	20260710	30.83	31.19	30.7	31.02	12462900	31.02	up	down	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20260710	11.46	11.52	11.41	11.44	86700	11.3603	down	down	correct
RFL.US	Rafael Holdings Inc	20260710	2.29	2.362	2.15	2.23	125000	2.23	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20260710	14.91	14.95	14.88	14.94	5300	14.8522	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20260710	13.64	13.64	13.54	13.61	34400	13.5302	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20260710	230.4	231.72	228.16	231.16	357900	231.16	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20260710	38.59	38.9	38.465	38.69	67541	38.69	up	up	correct
RGS.US	Regis Corporation	20260710	27.74	27.97	27.07	27.63	6500	27.63	down	down	correct
RGT.US	Royce Global Value Trust Inc	20260710	14.46	14.78	14.43	14.44	19200	14.44	down	down	correct
RH.US	RH	20260710	169.76	170.24	165.1	165.35	513400	165.35	down	down	correct
RHI.US	Robert Half International Inc	20260710	33.46	33.48	32.34	32.4	2523900	32.4	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20260710	127.29	128.63	125.5	125.71	546300	125.71	down	down	correct
RIG.US	Transocean Ltd	20260710	5.18	5.25	5.12	5.2	46082000	5.2	up	up	correct
RIO.US	Rio Tinto Group	20260710	90.37	91.08	90.2	90.54	2612500	90.54	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20260710	11.61	11.7544	11.6	11.66	66727	11.5296	up	down	incorrect
RJF.US	Raymond James Financial Inc	20260710	170	171.52	167.33	168.12	1000400	168.12	down	down	correct
RKT.US	Rocket Companies Inc	20260710	14.74	14.76	14.24	14.39	18327400	14.39	down	up	incorrect
RL.US	Ralph Lauren Corporation	20260710	387.91	399	387.87	394.9	434000	394.9	up	up	correct
RLI.US	RLI Corp	20260710	60.57	60.77	59.81	60.65	481800	60.65	up	down	incorrect
RLJ.US	RLJ Lodging Trust	20260710	11.35	11.67	11.3	11.47	2043800	11.47	up	up	correct
RLX.US	RLX Technology Inc	20260710	2.01	2.02	1.95	1.95	673800	1.95	down	down	correct
RM.US	Regional Management Corp	20260710	42.46	43.93	42.46	43.5	93700	43.5	up	up	correct
RMD.US	ResMed Inc	20260710	208.61	209.36	203.4	203.87	1331100	203.87	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20260710	15.67	15.74	15.54	15.57	8500	15.4818	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20260710	14.91	14.98	14.89	14.97	40500	14.8847	up	up	correct
RMT.US	Royce Micro	20260710	14.15	14.15	14	14.09	83300	14.09	down	down	correct
RNG.US	RingCentral Inc	20260710	41.37	42.72	41.19	41.77	1235300	41.77	up	up	correct
RNGR.US	Ranger Energy Services Inc	20260710	15.74	16.16	15.74	16.09	159100	16.09	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20260710	20.68	20.74	20.46	20.59	109600	20.4544	down	up	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20260710	312.32	315.53	309.39	314.99	421900	314.99	up	up	correct
ROG.US	Rogers Corporation	20260710	137.25	140.22	135.75	137.52	156600	137.52	up	up	correct
ROK.US	Rockwell Automation Inc	20260710	466.87	474.29	462.95	472.12	565045	472.12	up	up	correct
ROL.US	Rollins Inc	20260710	44.66	44.86	43.76	44.47	3586400	44.47	down	down	correct
ROP.US	Roper Technologies Inc	20260710	358.22	361.05	354.92	355.9	860800	355.9	down	down	correct
RPM.US	RPM International Inc	20260710	104.29	106.27	103.91	105.1	957100	104.5464	up	down	incorrect
RPT.US	RPT Realty	20260710	14.32	14.41	14.16	14.19	19000	14.19	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20260710	12.22	12.26	12.11	12.22	588800	12.22
RRC.US	Range Resources Corporation	20260710	36.28	36.45	34.87	35.49	2869135	35.49	down	down	correct
RRX.US	Regal Beloit Corporation	20260710	211.18	218.93	208.76	214.9	1209900	214.9	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20260710	377.75	381.1	375.22	379.22	207900	379.22	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20260710	14.61	14.61	14.56	14.61	7600	14.4728
RSG.US	Republic Services Inc	20260710	219.58	220.99	216.43	219.2	773400	219.2	down	up	incorrect
RSI.US	Rush Street Interactive Inc	20260710	32.79	33.522	32.7	33.4	1364700	33.4	up	up	correct
RSKD.US	Riskified Ltd.	20260710	5.3	5.32	5.13	5.13	328800	5.13	down	down	correct
RTX.US	Raytheon Technologies Corporation	20260710	195.01	196.6875	192.59	195.93	2823069	195.93	up	up	correct
RVI.US	Retail Value Inc	20260710	31.2	31.85	30.59	31.09	182100	31.09	down	down	correct
RVLV.US	Revolve Group Inc	20260710	23.36	24.075	23.36	23.93	588300	23.93	up	up	correct
RVT.US	Royce Value Trust Inc	20260710	18.27	18.29	18.05	18.11	283300	18.11	down	down	correct
RWT.US	Redwood Trust Inc	20260710	5.11	5.16	5.04	5.1	3203600	5.1	down	down	correct
RY.US	Royal Bank of Canada	20260710	209.38	211.39	208.68	211.09	848400	211.09	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20260710	7.1	7.36	7.05	7.31	482500	7.31	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20260710	41.18	41.2	39.825	40.41	1702500	40.41	down	down	correct
RYN.US	Rayonier Inc	20260710	21.11	21.52	21.1	21.27	1419400	21.27	up	up	correct
S.US	SentinelOne Inc.	20260710	18.94	19.05	17.665	17.88	9175600	17.88	down	down	correct
SA.US	Seabridge Gold Inc	20260710	25.88	26.54	25.54	25.98	343900	25.98	up	up	correct
SACH.US	PA	20260710	20.39	20.39	20.39	20.39	529	20.39
SAFE.US	Safehold Inc	20260710	16.43	16.52	15.89	16.11	199750	16.11	down	down	correct
SAH.US	Sonic Automotive Inc	20260710	96.76	99.02	94.28	94.54	281400	94.54	down	down	correct
SAIC.US	Science Applications International Corporation	20260710	114.32	115.03	112.18	112.62	258100	112.62	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20260710	15.285	15.44	13.67	13.71	3361600	13.71	down	down	correct
SAM.US	The Boston Beer Company Inc	20260710	173.5	179.98	173.5	176.79	214700	176.79	up	up	correct
SAN.US	Banco Santander S.A	20260710	13.84	13.94	13.75	13.87	5918100	13.87	up	down	incorrect
SAP.US	SAP SE	20260710	160.31	160.64	156.6	157.86	1720000	157.86	down	down	correct
SAR.US	Saratoga Investment Corp	20260710	17.35	18.27	17.34	18.17	313300	18.17	up	up	correct
SB.US	Safe Bulkers Inc	20260710	6.73	6.9	6.69	6.9	422400	6.9	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20260710	14.71	15.39	14.66	15.29	1284000	15.29	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20260710	7.84	7.87	7.8	7.81	35000	7.7676	down	down	correct
SBR.US	Sabine Royalty Trust	20260710	73	73.45	72.23	72.81	11100	72.3893	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20260710	6	6.09	6	6.06	4973300	6.06	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20260710	8.51	8.64	8.44	8.55	4148900	8.55	up	up	correct
SCCO.US	Southern Copper Corporation	20260710	173.06	177.12	173.06	175.83	791300	175.83	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20260710	15.56	15.61	15.49	15.56	41000	15.4387
SCE.US	PL	20260710	16.64	16.97	16.64	16.74	21658	16.74	up	up	correct
SCHW.US	The Charles Schwab Corporation	20260710	103.25	103.57	101.8	103.12	5680000	103.12	down	up	incorrect
SCI.US	Service Corporation International	20260710	76.63	77.66	76.4	77.47	775600	77.47	up	down	incorrect
SCL.US	Stepan Company	20260710	56.45	57.34	56.45	56.57	84700	56.57	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20260710	8.21	8.42	8.15	8.32	136700	8.32	up	up	correct
SD.US	SandRidge Energy Inc	20260710	13.515	13.56	13.2	13.43	242700	13.43	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20260710	16.05	16.17	15.92	16.02	94500	16.02	down	up	incorrect
SDRL.US	Seadrill Limited	20260710	40.12	40.99	39.95	40.49	730000	40.49	up	up	correct
SE.US	Sea Limited	20260710	112.44	115.72	110.78	111.14	8048000	111.14	down	down	correct
SF.US	Stifel Financial Corp	20260710	76.3	77.01	74.64	75.2	1090900	75.2	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20260710	19.56	19.63	19.52	19.52	8500	19.52	down	down	correct
SFL.US	SFL Corporation Ltd	20260710	10.84	11.12	10.84	11.11	867200	11.11	up	up	correct
SG.US	Sweetgreen Inc.	20260710	8.1	8.38	8.09	8.36	2951100	8.36	up	up	correct
SGU.US	Star Group L.P	20260710	12.82	13.01	12.69	12.86	20400	12.86	up	up	correct
SHAK.US	Shake Shack Inc	20260710	56.96	59.47	56.32	58.6	2467100	58.6	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20260710	72.91	73.8	72.85	73.28	150000	73.28	up	down	incorrect
SHO.US	Sunstone Hotel Investors Inc	20260710	11.24	11.36	11.17	11.22	2056000	11.22	down	down	correct
SHOP.US	Shopify Inc	20260710	126.765	130.75	122.3	122.54	5465000	122.54	down	down	correct
SHW.US	The Sherwin	20260710	333.98	337.2	332.14	333.99	1125200	333.99	up	up	correct
SI.US	Silvergate Capital Corporation	20260710	21.23	21.295	19.85	20.16	62646	20.16	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20260710	0.98	1.03	0.98	1.01	1628000	1.01	up	up	correct
SIG.US	Signet Jewelers Limited	20260710	84.17	84.97	83.29	84.32	455500	83.9909	up	down	incorrect
SII.US	Sprott Inc	20260710	109.74	110.21	107.71	107.96	173500	107.96	down	down	correct
SITC.US	SITE Centers Corp	20260710	4.22	4.295	4.17	4.29	512891	4.29	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20260710	107.17	109.83	106.86	106.95	628500	106.95	down	down	correct
SJM.US	The J. M. Smucker Company	20260710	110.76	111.81	110.02	111.6	947100	111.6	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20260710	2.95	2.95	2.7	2.72	253900	2.72	down	down	correct
SKIL.US	Skillsoft Corp	20260710	8.03	8.03	7	7.12	77600	7.12	down	down	correct
SKM.US	SK Telecom Co.Ltd	20260710	33.29	33.68	32.88	33.23	1318100	33.23	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20260710	39.63	39.74	39.12	39.63	532300	39.63
SKY.US	Skyline Champion Corporation	20260710	83.52	84.02	81.19	81.23	647046	81.23	down	down	correct
SLB.US	Schlumberger Limited	20260710	47.4	48.04	47.33	47.76	7571538	47.76	up	up	correct
SLF.US	Sun Life Financial Inc	20260710	80.5	80.9	79.78	79.91	440900	79.91	down	down	correct
SLG.US	SL Green Realty Corp	20260710	48.37	49.03	47.84	48.68	790400	48.68	up	up	correct
SLQT.US	SelectQuote Inc	20260710	0.78	0.8	0.76	0.7697	690973	0.7697	down	down	correct
SM.US	SM Energy Company	20260710	28.44	28.54	27.42	27.81	2391600	27.81	down	up	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20260710	25.55	25.82	25.52	25.74	2620400	25.74	up	up	correct
SMG.US	The Scotts Miracle	20260710	65.6	66.43	65.28	65.48	433400	65.48	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20260710	7.9	7.905	7.61	7.8	62300	7.8	down	down	correct
SMP.US	Standard Motor Products Inc	20260710	37.06	37.99	37.02	37.47	96000	37.47	up	up	correct
SMRT.US	SmartRent Inc	20260710	1.04	1.08	1.025	1.03	1089200	1.03	down	down	correct
SMWB.US	Similarweb Ltd	20260710	6.6	6.83	6.5101	6.66	886769	6.66	up	down	incorrect
SNA.US	Snap	20260710	399.46	405.5	398.69	401.94	194100	401.94	up	down	incorrect
SNAP.US	Snap Inc	20260710	4.77	4.87	4.64	4.68	28281900	4.68	down	down	correct
SNDR.US	Schneider National Inc	20260710	37.3	37.3	36.17	36.4	602000	36.4	down	down	correct
SNN.US	Smith & Nephew plc	20260710	30.75	30.84	30.51	30.7	1763900	30.7	down	down	correct
SNOW.US	Snowflake Inc.	20260710	271.99	274.93	258.34	261.45	4144600	261.45	down	down	correct
SNX.US	TD SYNNEX	20260710	249.12	255.9299	247.81	251.52	590752	251.0244	up	up	correct
SO.US	The Southern Company	20260710	95.24	95.93	95.12	95.61	3096700	95.61	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20260710	20.43	20.43	20.32	20.39	27200	20.39	down	up	incorrect
SOJD.US	SOJD	20260710	19.15	19.2	19.069	19.12	79300	19.12	down	down	correct
SOJE.US	SOJE	20260710	16.87	16.97	16.82	16.91	41000	16.6465	up	up	correct
SON.US	Sonoco Products Company	20260710	55.36	56.56	55.31	55.89	761100	55.89	up	up	correct
SONX.US	Sonendo Inc.	20260710	0.6	0.6	0.6	0.6	0	0.6
SONY.US	Sony Group Corporation	20260710	20.77	20.925	20.65	20.85	4625668	20.85	up	up	correct
SOR.US	Source Capital Inc	20260710	46.4298	46.4298	45.95	45.95	8767	45.7421	down	down	correct
SOS.US	SOS Limited	20260710	1.04	1.08	1	1.02	27400	1.02	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20260710	93.427	93.427	93.427	93.427	100	93.427
SPB.US	Spectrum Brands Holdings Inc	20260710	83.46	84.28	82.94	83.31	276400	83.31	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20260710	2.64	2.64	2.55	2.57	8389700	2.57	down	down	correct
SPE.US	Special Opportunities Fund Inc	20260710	13.4	13.66	13.39	13.42	40700	13.3122	up	up	correct
SPG.US	Simon Property Group Inc	20260710	221.13	221.41	212.82	218.77	2424100	218.77	down	down	correct
SPGI.US	S&P Global Inc	20260710	438.34	440.61	427.06	430.5	1320800	430.5	down	up	incorrect
SPH.US	Suburban Propane Partners L.P	20260710	17.88	18.01	17.76	17.83	140700	17.83	down	down	correct
SPIR.US	Spire Corporation	20260710	16.12	16.12	14.64	14.7	1187600	14.7	down	down	correct
SPNT.US	SiriusPoint Ltd	20260710	24.48	24.76	24.21	24.65	599100	24.65	up	up	correct
SPOT.US	Spotify Technology S.A	20260710	486	493.39	476.71	479.77	934800	479.77	down	down	correct
SPXC.US	SPX Corporation	20260710	215.07	220.6	214.71	219.87	732000	219.87	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20260710	18.65	18.65	18.5	18.59	114000	18.59	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20260710	74.15	74.23	72.31	73.19	686500	73.19	down	down	correct
SQNS.US	Sequans Communications S.A	20260710	3.17	3.36	3.17	3.19	20000	3.19	up	up	correct
SR.US	Spire Inc	20260710	80.52	81.21	80.3	80.73	297900	80.73	up	up	correct
SRE.US	Sempra	20260710	94.61	95.01	93.8	94.2	2409900	94.2	down	down	correct
SREA.US	Sempra Energy	20260710	21.34	21.45	21.27	21.38	36500	21.38	up	up	correct
SRG.US	Seritage Growth Properties	20260710	2.67	2.67	2.555	2.61	212600	2.61	down	down	correct
SRI.US	Stoneridge Inc	20260710	7.1	7.33	7.1	7.16	105100	7.16	up	up	correct
SRL.US	Scully Royalty Ltd	20260710	5.55	5.55	5	5.07	46300	5.07	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20260710	50.59	50.79	49.62	50.14	40904	49.6475	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20260710	188.93	191.74	188.73	188.8	178275	188.8	down	down	correct
SSL.US	Sasol Limited	20260710	10.28	10.48	10.25	10.47	1620000	10.47	up	up	correct
SSTK.US	Shutterstock Inc	20260710	8.69	8.93	8.38	8.49	1293200	8.49	down	down	correct
ST.US	Sensata Technologies Holding plc	20260710	44.76	45.615	44.585	45.32	943437	45.32	up	up	correct
STAG.US	STAG Industrial Inc	20260710	39.16	39.16	38.66	38.98	1091800	38.98	down	down	correct
STC.US	Stewart Information Services Corporation	20260710	67.94	69.05	67.67	68.46	122600	68.46	up	up	correct
STE.US	STERIS plc	20260710	216.1	217.57	215.57	216	582900	216	down	down	correct
STEM.US	Stem Inc	20260710	7.12	7.12	6.83	6.96	87400	6.96	down	down	correct
STG.US	Sunlands Technology Group	20260710	3.73	3.97	3.73	3.97	8700	3.97	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20260710	52.25	52.44	51.03	52.06	40400	52.06	down	down	correct
STLA.US	Stellantis N.V	20260710	5.48	5.57	5.45	5.5	17433600	5.5	up	down	incorrect
STM.US	STMicroelectronics N.V	20260710	70.64	72.03	69.73	71.46	6934000	71.46	up	up	correct
STN.US	Stantec Inc	20260710	68.96	69.94	68.71	69.25	370200	69.25	up	up	correct
STNG.US	Scorpio Tankers Inc	20260710	76.53	79.68	76.53	79.32	963100	79.32	up	up	correct
STT.US	State Street Corporation	20260710	181.12	182.09	177.63	180.22	2064200	180.22	down	down	correct
STVN.US	Stevanato Group S.p.A.	20260710	19.75	20.27	19.4	19.59	353500	19.59	down	up	incorrect
STWD.US	Starwood Property Trust Inc	20260710	16.55	16.69	16.51	16.64	2060792	16.64	up	down	incorrect
STZ.US	Constellation Brands Inc	20260710	132.44	134.63	132.1	134.06	2133000	134.06	up	up	correct
SU.US	Suncor Energy Inc	20260710	58.57	59.27	58.51	59.25	3398600	59.25	up	up	correct
SUI.US	Sun Communities Inc	20260710	119.98	120.16	118	118.88	657000	118.88	down	up	incorrect
SUN.US	Sunoco LP	20260710	69.1	69.1	68.1901	68.7	323151	68.7	down	down	correct
SUPV.US	Grupo Supervielle S.A	20260710	9.24	10.04	9.24	9.87	520400	9.87	up	up	correct
SUZ.US	Suzano S.A	20260710	8.14	8.19	8.055	8.07	2183604	8.07	down	down	correct
SWK.US	Stanley Black & Decker Inc	20260710	86.58	89.13	86.54	88.22	1070700	88.22	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20260710	90.82	92.01	90.82	91.18	297400	91.18	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20260710	5.93	5.98	5.92	5.94	23800	5.94	up	up	correct
SXC.US	SunCoke Energy Inc	20260710	8.09	8.27	8.05	8.22	1475800	8.22	up	down	incorrect
SXI.US	Standex International Corporation	20260710	308.24	319.98	308.24	315.58	145800	315.58	up	up	correct
SXT.US	Sensient Technologies Corporation	20260710	117.96	119.62	114	115.84	1227000	115.84	down	down	correct
SYF.US	Synchrony Financial	20260710	72.48	72.785	70.99	72.44	2903800	72.44	down	down	correct
SYK.US	Stryker Corporation	20260710	328.06	331.58	327	329.78	2724600	329.78	up	up	correct
SYY.US	Sysco Corporation	20260710	82.33	83.94	82.14	83.83	2635900	83.83	up	up	correct
T.US	PC	20260710	17.56	17.59	17.43	17.43	144863	17.43	down	down	correct
TAC.US	TransAlta Corporation	20260710	14.49	14.51	14.22	14.22	1148100	14.22	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20260710	16.6	16.63	16.51	16.56	1503800	16.56	down	down	correct
TAL.US	TAL Education Group	20260710	10.4	10.57	10.3	10.31	2542600	10.31	down	down	correct
TALO.US	Talos Energy Inc	20260710	13.78	13.83	13.33	13.5	1448800	13.5	down	up	incorrect
TAP.US	Molson Coors Beverage Company	20260710	38.84	39.8	38.75	39.17	3246700	39.17	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20260710	20.65	20.68	20.54	20.65	80797	20.3155
TBI.US	TrueBlue Inc	20260710	8.16	8.37	8.08	8.16	196900	8.16
TCI.US	Transcontinental Realty Investors Inc	20260710	45.88	46.6	43.87	44.97	11600	44.97	down	down	correct
TD.US	The Toronto	20260710	119.38	120.71	118.77	120.53	6192900	120.53	up	up	correct
TDC.US	Teradata Corporation	20260710	35.38	35.51	33.5	33.74	3686500	33.74	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20260710	10.88	10.93	10.84	10.84	28400	10.84	down	down	correct
TDG.US	TransDigm Group Incorporated	20260710	1288.8199	1298.72	1280.5	1291.35	260700	1291.35	up	up	correct
TDOC.US	Teladoc Health Inc	20260710	9.32	9.36	9.105	9.28	2282100	9.28	down	down	correct
TDS.US	Telephone and Data Systems Inc	20260710	34.9	34.9	33.89	34.14	1008400	34.14	down	down	correct
TDW.US	Tidewater Inc	20260710	71.42	73.73	70.1	73.37	585100	73.37	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20260710	633.18	638.64	625	634.6	478500	634.6	up	down	incorrect
TECK.US	Teck Resources Limited	20260710	57.76	60.1	57.74	59.82	3946400	59.82	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20260710	6.79	6.8	6.77	6.78	114800	6.725	down	down	correct
TEL.US	TE Connectivity Ltd	20260710	199.57	204.25	199.15	200.36	1929200	200.36	up	down	incorrect
TEN.US	Tenneco Inc	20260710	38.75	39.8	38.57	39.66	197500	38.6547	up	up	correct
TEO.US	Telecom Argentina S.A	20260710	12.98	13.58	12.98	13.55	268700	13.55	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20260710	33.02	33.35	32.7	32.95	6638100	32.95	down	down	correct
TEX.US	Terex Corporation	20260710	64.95	68.35	64.71	67.47	978100	67.47	up	up	correct
TFC.US	Truist Financial Corporation	20260710	51.62	52.04	51.33	51.67	6037126	51.67	up	up	correct
TFII.US	TFI International Inc	20260710	149.99	150.3	146.88	147.64	231600	147.64	down	down	correct
TFX.US	Teleflex Incorporated	20260710	135.57	137.09	134.32	135.73	529500	135.73	up	up	correct
TG.US	Tredegar Corporation	20260710	7.3	7.4	7.26	7.39	69300	7.39	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20260710	29.51	30.83	29.51	30.69	273000	30.69	up	up	correct
TGT.US	Target Corporation	20260710	133.27	136.05	132.92	135.14	3403200	135.14	up	down	incorrect
THC.US	Tenet Healthcare Corporation	20260710	207.81	208.88	201.26	204.25	879100	204.25	down	down	correct
THG.US	The Hanover Insurance Group Inc	20260710	215.14	216.14	212.5	213.99	267200	213.99	down	down	correct
THO.US	Thor Industries Inc	20260710	73.6	74.53	72.73	72.86	553700	72.86	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20260710	19.13	19.13	18.88	18.99	136200	18.8081	down	down	correct
THW.US	Tekla World Healthcare Fund	20260710	13.74	13.74	13.5	13.59	133500	13.47	down	down	correct
TISI.US	Team Inc	20260710	16.6	16.88	16.52	16.6	1200	16.6
TJX.US	The TJX Companies Inc	20260710	151.14	151.87	150.25	151.34	4169000	151.34	up	up	correct
TK.US	Teekay Corporation	20260710	10.78	11.03	10.72	10.99	452600	10.99	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20260710	5.68	5.77	5.68	5.74	1080300	5.74	up	up	correct
TKR.US	The Timken Company	20260710	137.84	140.27	137.03	137.31	748900	137.31	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20260710	13.95	13.95	13.81	13.91	846100	13.91	down	up	incorrect
TLYS.US	Tilly's Inc	20260710	4.24	4.33	3.95	4.12	234000	4.12	down	down	correct
TM.US	Toyota Motor Corporation	20260710	175.63	176.68	175.26	176.45	493800	176.45	up	up	correct
TME.US	Tencent Music Entertainment Group	20260710	9	9.03	8.86	8.88	4434100	8.88	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20260710	71.85	71.94	71.81	71.85	1492100	71.85
TMO.US	Thermo Fisher Scientific Inc	20260710	525.5	533.08	522.6	527.05	1233000	527.05	up	up	correct
TNC.US	Tennant Company	20260710	84.67	86.57	84.56	85.55	135000	85.55	up	up	correct
TNET.US	TriNet Group Inc	20260710	55.75	56.69	54.47	55.54	178400	55.54	down	down	correct
TNK.US	Teekay Tankers Ltd	20260710	69.81	72.5	69.65	72.45	311800	72.45	up	up	correct
TNL.US	Travel + Leisure Co	20260710	74.05	75.16	73.75	74.25	454771	74.25	up	up	correct
TOL.US	Toll Brothers Inc	20260710	150.37	152.9799	149.27	149.49	778599	149.49	down	up	incorrect
TOST.US	Toast Inc.	20260710	29.46	29.81	28.89	29.32	7151400	29.32	down	down	correct
TPB.US	Turning Point Brands Inc	20260710	88	89.05	86.42	87.65	142848	87.65	down	up	incorrect
TPC.US	Tutor Perini Corporation	20260710	74.82	76.5	73.5	75.89	342600	75.89	up	up	correct
TPL.US	Texas Pacific Land Corporation	20260710	390	397.95	385	397.82	229200	397.82	up	down	incorrect
TPR.US	Tapestry Inc	20260710	140.15	142.29	139.22	140.73	1413182	140.73	up	down	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20260710	4.63	4.775	4.63	4.72	206500	4.72	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20260710	22.13	22.13	21.89	22.05	5100	22.05	down	up	incorrect
TR.US	Tootsie Roll Industries Inc	20260710	37.84	38.55	37.84	38.16	161200	38.16	up	up	correct
TRC.US	Tejon Ranch Co	20260710	18.35	18.62	18.3	18.31	54300	18.31	down	down	correct
TREX.US	Trex Company Inc	20260710	47.27	48.06	46.96	47.16	1326748	47.16	down	down	correct
TRGP.US	Targa Resources Corp	20260710	273.5	274.47	269.02	273.35	744000	273.35	down	down	correct
TRI.US	Thomson Reuters Corporation	20260710	88.95	91.93	88.95	89.65	1532300	89.65	up	up	correct
TRN.US	Trinity Industries Inc	20260710	34.86	35.82	34.81	35.69	417800	35.3846	up	up	correct
TRNO.US	Terreno Realty Corporation	20260710	69.03	69.43	68.17	69.4	1568900	69.4	up	up	correct
TROX.US	Tronox Holdings plc	20260710	6.2	6.23	6.05	6.14	1385800	6.14	down	down	correct
TRP.US	TC Energy Corporation	20260710	68.3	68.48	67.01	67.33	3079300	67.33	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20260710	8.42	8.55	8.395	8.52	798800	8.52	up	down	incorrect
TRU.US	TransUnion	20260710	77.64	78.0351	73.445	75.02	2087771	75.02	down	down	correct
TRV.US	The Travelers Companies Inc	20260710	337.38	339.05	334.03	338.92	1074500	338.92	up	up	correct
TS.US	Tenaris S.A	20260710	55.34	55.71	55.13	55.57	930000	55.57	up	up	correct
TSE.US	Trinseo S.A	20260710	0.8	0.82	0.79	0.8	4961600	0.8
TSI.US	TCW Strategic Income Fund Inc	20260710	4.45	4.49	4.45	4.48	149100	4.4517	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20260710	16.9	17.41	16.88	17.19	428200	17.19	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20260710	438.67	439.66	428.1	434.11	9595100	434.11	down	down	correct
TSN.US	Tyson Foods Inc	20260710	57.65	58.12	57.22	57.83	2925900	57.83	up	up	correct
TSQ.US	Townsquare Media Inc	20260710	6.8	6.9	6.72	6.8	23000	6.8
TT.US	Trane Technologies plc	20260710	472	482.51	469.82	479.7	698700	479.7	up	up	correct
TTC.US	The Toro Company	20260710	93.28	94.7	93.16	93.33	573700	93.33	up	up	correct
TTE.US	TotalEnergies SE	20260710	78.12	78.58	77.58	78.5	1178300	78.5	up	up	correct
TTI.US	TETRA Technologies Inc	20260710	9.34	9.45	9.23	9.45	690700	9.45	up	up	correct
TU.US	TELUS Corporation	20260710	10.51	10.57	10.4	10.42	3257900	10.42	down	down	correct
TUYA.US	Tuya Inc	20260710	1.83	1.855	1.805	1.84	421000	1.84	up	up	correct
TV.US	Grupo Televisa S.A.B	20260710	2.71	2.8	2.71	2.77	752800	2.77	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20260710	23.87	23.96	23.87	23.89	1000	23.89	up	down	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20260710	23.5	23.61	23.49	23.49	1700	23.49	down	down	correct
TWI.US	Titan International Inc	20260710	7.16	7.4	7.16	7.34	364100	7.34	up	up	correct
TWLO.US	Twilio Inc	20260710	228.5	229.22	213.938	214.56	2066000	214.56	down	down	correct
TWN.US	The Taiwan Fund Inc	20260710	94.29	95.26	92.41	94.86	26400	94.86	up	up	correct
TWO.US	Two Harbors Investment Corp	20260710	12.07	12.09	12.06	12.08	566900	12.08	up	down	incorrect
TX.US	Ternium S.A	20260710	43.52	44.79	43.52	44.3	480700	44.3	up	up	correct
TXT.US	Textron Inc	20260710	90.58	91.27	90.06	90.91	607700	90.91	up	up	correct
TY.US	Tri	20260710	35.61	36.05	35.32	35.5	60400	35.5	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20260710	43.61	43.61	42.68	43.37	181300	42.912	down	down	correct
TYL.US	Tyler Technologies Inc	20260710	317.71	320.373	306.07	309.48	354744	309.48	down	down	correct
U.US	Unity Software Inc	20260710	32.24	33.05	30.77	30.89	13026700	30.89	down	down	correct
UA.US	Under Armour Inc	20260710	6.47	6.685	6.46	6.61	1734925	6.61	up	down	incorrect
UAA.US	Under Armour Inc	20260710	6.63	6.85	6.57	6.79	5817400	6.79	up	up	correct
UAN.US	CVR Partners LP	20260710	115.19	117.5	113.98	116.33	19114	116.33	up	up	correct
UBER.US	Uber Technologies Inc	20260710	74.98	76.21	74.48	74.54	9766800	74.54	down	down	correct
UBS.US	UBS Group AG	20260710	52.13	52.275	51.87	52.08	1253900	52.08	down	down	correct
UDR.US	UDR Inc	20260710	39.89	40.09	39.57	39.73	2181100	39.588	down	up	incorrect
UE.US	Urban Edge Properties	20260710	22.7	22.79	22.535	22.76	496100	22.76	up	up	correct
UFI.US	Unifi Inc	20260710	5.36	5.87	5.27	5.73	201700	5.73	up	up	correct
UGI.US	UGI Corporation	20260710	36.28	36.38	35.74	35.84	1088700	35.84	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20260710	20	20.21	19.98	20.17	17100	20.17	up	up	correct
UGP.US	Ultrapar Participações S.A	20260710	5.98	6.05	5.93	6	4972800	6	up	down	incorrect
UHS.US	Universal Health Services Inc	20260710	155.8	156.31	153.11	155.57	468600	155.57	down	up	incorrect
UHT.US	Universal Health Realty Income Trust	20260710	43.74	44.05	42.89	43.06	105200	43.06	down	down	correct
UI.US	Ubiquiti Inc	20260710	541.16	551	539.59	550.99	65200	550.99	up	up	correct
UIS.US	Unisys Corporation	20260710	4.18	4.32	4.03	4.06	1349000	4.06	down	down	correct
UL.US	Unilever PLC	20260710	61.28	61.91	61.02	61.72	4191900	61.72	up	up	correct
UMC.US	United Microelectronics Corporation	20260710	24.39	24.63	23.7706	24.34	6715365	24.34	down	down	correct
UMH.US	UMH Properties Inc	20260710	15.28	15.37	15.15	15.28	395200	15.28
UNF.US	UniFirst Corporation	20260710	270.17	274.49	270.17	271.78	133900	271.78	up	up	correct
UNFI.US	United Natural Foods Inc	20260710	47.93	49.35	47.64	48.87	410900	48.87	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20260710	431.67	432.86	423.65	424.62	3798600	424.62	down	down	correct
UNM.US	Unum Group	20260710	88.62	88.8	87.435	87.5	1314763	86.9889	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20260710	21.815	21.86	21.78	21.83	7800	21.83	up	up	correct
UNP.US	Union Pacific Corporation	20260710	285.04	288.9	285	286.96	1876200	286.96	up	up	correct
UP.US	Wheels Up Experience Inc	20260710	7.84	8.11	7.535	7.74	42300	7.74	down	up	incorrect
UPS.US	United Parcel Service Inc	20260710	111.78	113.41	111.11	112.47	3410400	112.47	up	up	correct
URI.US	United Rentals Inc	20260710	1088.02	1110.65	1088.02	1095.55	278500	1095.55	up	up	correct
USA.US	Liberty All	20260710	5.9	5.94	5.89	5.94	1455747	5.7714	up	up	correct
USAC.US	USA Compression Partners LP	20260710	26.45	27.09	26.17	26.48	54100	26.48	up	up	correct
USB.US	U.S. Bancorp	20260710	62.42	62.75	62.14	62.41	6421300	62.41	down	down	correct
USDP.US	USD Partners LP	20260710	0.0001	0.0001	0.0001	0.0001	121	0.0001
USFD.US	US Foods Holding Corp	20260710	99.23	101.05	98.37	100.98	2812200	100.98	up	up	correct
USNA.US	USANA Health Sciences Inc	20260710	21.88	22.32	21.71	21.98	69800	21.98	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20260710	73.66	74.05	71.39	72.54	189600	72.54	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20260710	24.62	24.64	24.62	24.64	300	24.64	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20260710	27.69	27.76	27.46	27.68	178700	27.5159	down	down	correct
UTI.US	Universal Technical Institute Inc	20260710	48.79	49.17	46.94	48.45	658800	48.45	down	down	correct
UTL.US	Unitil Corporation	20260710	52.53	53.24	52.53	53.06	77600	53.06	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20260710	41.66	42.32	41.5	42.15	154000	42.15	up	up	correct
UVV.US	Universal Corporation	20260710	51.94	52.01	51.5	51.62	228200	50.79	down	down	correct
UWMC.US	WS	20260710	2.11	2.15	2.07	2.08	14117327	2.08	down	down	correct
UZD.US	UZD	20260710	18.91	19	18.883	18.883	5000	18.883	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20260710	16.67	16.92	16.62	16.81	7600	16.81	up	up	correct
UZF.US	UZF	20260710	16.6	16.7	16.6	16.7	11800	16.7	up	up	correct
V.US	Visa Inc	20260710	350.63	351.17	345.33	348.97	4702800	348.97	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20260710	99.57	100.93	96.55	98.31	233900	98.31	down	up	incorrect
VAL.US	WT	20260710	9.36	9.95	9.31	9.95	21327	9.95	up	down	incorrect
VALE.US	Vale S.A.	20260710	14.31	14.59	14.31	14.46	17860300	14.46	up	up	correct
VATE.US	Innovate Corp	20260710	10.23	10.44	9.58	9.93	77900	9.93	down	down	correct
VBF.US	Invesco Bond Fund	20260710	15	15.07	14.87	14.94	52100	14.873	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20260710	10.82	10.83	10.81	10.83	73700	10.7652	up	up	correct
VEEV.US	Veeva Systems Inc	20260710	193.48	194.96	189.33	190.12	1266900	190.12	down	up	incorrect
VEL.US	Velocity Financial Inc	20260710	17.52	17.85	17.23	17.27	79100	17.27	down	down	correct
VET.US	Vermilion Energy Inc	20260710	9.53	9.55	9.3	9.4	825000	9.4	down	down	correct
VFC.US	V.F. Corporation	20260710	16.65	16.96	16.51	16.77	4149600	16.77	up	up	correct
VGI.US	Virtus Global Multi	20260710	7.53	7.53	7.48	7.51	26000	7.43	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20260710	10.6	10.6	10.55	10.58	61400	10.5151	down	down	correct
VHC.US	VirnetX Holding Corp	20260710	10.08	10.3	10	10.28	11800	10.28	up	up	correct
VHI.US	Valhi Inc	20260710	13.85	13.85	13.44	13.58	6100	13.58	down	down	correct
VICI.US	VICI Properties Inc	20260710	26.07	26.2	25.83	26.01	7327000	26.01	down	down	correct
VIPS.US	Vipshop Holdings Limited	20260710	13.98	14.23	13.93	13.94	1826700	13.94	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20260710	63.98	65.14	63.81	64.81	933400	64.81	up	up	correct
VIV.US	Telefônica Brasil S.A	20260710	13.73	14.01	13.7	13.94	885400	13.94	up	up	correct
VKQ.US	Invesco Municipal Trust	20260710	10.05	10.05	9.99	10.01	164200	9.9471	down	down	correct
VLN.US	Valens	20260710	2.09	2.11	2.02	2.08	637900	2.08	down	down	correct
VLO.US	Valero Energy Corporation	20260710	282.98	287.05	274.81	280.69	1932000	280.69	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20260710	8.55	8.57	8.33	8.34	575900	8.34	down	down	correct
VLT.US	Invesco High Income Trust II	20260710	10.45	10.58	10.45	10.54	33200	10.4475	up	up	correct
VMC.US	Vulcan Materials Company	20260710	288.77	297.05	288.43	295.25	1493000	295.25	up	up	correct
VMI.US	Valmont Industries Inc	20260710	547	554.2	540.78	546.83	116300	546.83	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20260710	9.91	9.92	9.85	9.87	198800	9.8072	down	down	correct
VNCE.US	Vince Holding Corp	20260710	6.38	6.41	6.04	6.3	84600	6.3	down	down	correct
VNO.US	Vornado Realty Trust	20260710	38.4	38.76	37.84	38.35	1085700	38.35	down	up	incorrect
VNT.US	Vontier Corporation	20260710	29	29.6	28.82	29.42	1291700	29.42	up	up	correct
VOC.US	VOC Energy Trust	20260710	3.02	3.08	3.01	3.04	28500	3.04	up	down	incorrect
VOYA.US	Voya Financial Inc	20260710	98.18	98.87	96.38	97.56	1355600	97.56	down	down	correct
VPG.US	Vishay Precision Group Inc	20260710	111.91	114.73	108.73	112.7	324400	112.7	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20260710	11.3	11.31	11.22	11.22	47900	11.1532	down	down	correct
VRT.US	Vertiv Holdings Co	20260710	320.31	323.81	315.68	318.86	3001200	318.86	down	down	correct
VSH.US	Vishay Intertechnology Inc	20260710	42.96	44.825	42.81	44.67	2899297	44.67	up	up	correct
VST.US	Vistra Corp	20260710	157.55	160.02	157.05	158.86	2996000	158.86	up	up	correct
VTEX.US	VTEX	20260710	4.05	4.11	4.02	4.06	734600	4.06	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20260710	11.28	11.41	11.27	11.31	81100	11.2414	up	up	correct
VTOL.US	Bristow Group Inc	20260710	43.21	43.74	43.21	43.63	156900	43.63	up	up	correct
VTR.US	Ventas Inc	20260710	92	92.18	89.555	90.66	3084090	90.66	down	down	correct
VVR.US	Invesco Senior Income Trust	20260710	2.99	3.02	2.98	3.02	1007000	2.9906	up	up	correct
VVV.US	Valvoline Inc	20260710	38.02	38.91	38.02	38.64	1487000	38.64	up	up	correct
VZ.US	Verizon Communications Inc	20260710	41.61	42.44	41.34	42.12	27705400	42.12	up	up	correct
W.US	Wayfair Inc	20260710	91.19	92.133	88.01	89.23	2039300	89.23	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20260710	259.9	263.34	258.49	261.21	554000	261.21	up	down	incorrect
WAL.US	Western Alliance Bancorporation	20260710	80.81	81.2	80.12	80.69	602900	80.69	down	up	incorrect
WAT.US	Waters Corporation	20260710	380.17	380.32	373.15	376.43	499900	376.43	down	down	correct
WBS.US	Webster Financial Corporation	20260710	76.63	76.74	76.28	76.51	3002875	76.51	down	down	correct
WCC.US	WESCO International Inc	20260710	326.85	336.62	323.07	335.02	960000	335.02	up	down	incorrect
WCN.US	Waste Connections Inc	20260710	170.71	171.27	169.32	171.07	1028900	171.07	up	down	incorrect
WD.US	Walker & Dunlop Inc	20260710	50.41	50.87	49.87	50.23	153600	50.23	down	up	incorrect
WDH.US	Waterdrop Inc	20260710	1.17	1.2	1.16	1.16	79300	1.16	down	up	incorrect
WDI.US	Western Asset Diversified Income Fund	20260710	13.75	13.758	13.6	13.66	112100	13.5081	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20260710	10.68	10.69	10.6	10.68	13700	10.6085
WEAV.US	Weave Communications Inc.	20260710	6.91	6.95	6.75	6.93	809114	6.93	up	up	correct
WEC.US	WEC Energy Group Inc	20260710	114.82	115.69	114.61	114.96	1588700	114.96	up	up	correct
WELL.US	Welltower Inc	20260710	232.73	233.01	228.37	231.59	2531000	231.59	down	down	correct
WES.US	Western Midstream Partners LP	20260710	45.35	45.38	44.4	44.62	808400	44.62	down	up	incorrect
WEX.US	WEX Inc	20260710	156.19	157.52	153.74	157.5	460292	157.5	up	down	incorrect
WF.US	Woori Financial Group Inc	20260710	63.44	64.37	63.44	64.09	154200	64.09	up	up	correct
WFC.US	Wells Fargo & Company	20260710	87.5	87.84	86.65	87.16	14054800	87.16	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20260710	66.85	68.23	66.85	67.27	95500	67.27	up	up	correct
WGO.US	Winnebago Industries Inc	20260710	29.28	29.89	29.22	29.37	601300	29.37	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20260710	80.34	81.245	78.12	78.54	1275300	78.54	down	down	correct
WHD.US	Cactus Inc	20260710	53.91	54.385	53.64	53.79	719300	53.79	down	down	correct
WHG.US	Westwood Holdings Group Inc	20260710	19.36	19.57	19	19.49	25000	19.49	up	up	correct
WHR.US	Whirlpool Corporation	20260710	37.79	41.86	37.78	40.72	4096700	40.72	up	up	correct
WIA.US	Western Asset Inflation	20260710	8.04	8.1	8.04	8.06	5800	8.0073	up	up	correct
WIT.US	Wipro Limited	20260710	1.86	1.9	1.84	1.87	17706300	1.87	up	up	correct
WIW.US	Western Asset Inflation	20260710	8.4	8.4	8.39	8.4	270800	8.3365
WK.US	Workiva Inc	20260710	53.61	54	51.56	52.17	582800	52.17	down	up	incorrect
WLK.US	Westlake Chemical Corporation	20260710	75.3	75.76	74.67	75.49	774100	75.49	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20260710	22.21	22.523	21.86	21.96	25500	21.96	down	down	correct
WM.US	Waste Management Inc	20260710	232.22	233.62	230.9	233.33	1033600	233.33	up	up	correct
WMB.US	The Williams Companies Inc	20260710	75.42	75.81	74.11	75.02	4016700	75.02	down	down	correct
WMK.US	Weis Markets Inc	20260710	79.35	80.35	78.57	79.77	163900	79.77	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20260710	148.31	152.08	148.31	150.47	466900	150.47	up	up	correct
WMT.US	Walmart Inc	20260710	111.95	114.16	111.93	113.9	12461700	113.9	up	up	correct
WNC.US	Wabash National Corporation	20260710	12.42	12.99	12.42	12.9	578200	12.9	up	up	correct
WOLF.US	Wolfspeed Inc	20260710	35.98	37.5	33.95	35.29	2682600	35.29	down	down	correct
WOR.US	Worthington Industries Inc	20260710	52.9	54.89	52.392	54.27	279744	54.27	up	up	correct
WPC.US	W. P. Carey Inc	20260710	71.19	71.8	71.02	71.66	1615500	71.66	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20260710	109.76	110.91	108.6	110.05	869500	110.05	up	up	correct
WPP.US	WPP plc	20260710	17.81	18.52	17.81	18.49	627500	18.49	up	up	correct
WRB.US	W. R. Berkley Corporation	20260710	71.76	72.22	71.59	72.19	1765400	72.19	up	up	correct
WRBY.US	Warby Parker Inc.	20260710	29.5	29.83	28.51	29.05	1714500	29.05	down	down	correct
WSM.US	Williams	20260710	221.24	224.69	220.99	221.75	1001300	221.0121	up	up	correct
WSO.US	Watsco Inc	20260710	378.82	389.07	378.08	383.86	268300	380.5888	up	down	incorrect
WSR.US	Whitestone REIT	20260710	18.97	18.995	18.97	18.99	653718	18.99	up	up	correct
WST.US	West Pharmaceutical Services Inc	20260710	357.92	357.99	352.7	353.71	446100	353.71	down	down	correct
WTI.US	W&T Offshore Inc	20260710	3.43	3.45	3.26	3.37	2988700	3.37	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20260710	2197.99	2199.1499	2165.0901	2181.1899	18500	2181.1899	down	down	correct
WTRG.US	Essential Utilities Inc	20260710	38.54	38.93	38.26	38.58	1302600	38.58	up	up	correct
WTS.US	Watts Water Technologies Inc	20260710	348.45	354.82	347.565	352.36	175164	352.36	up	up	correct
WTTR.US	Select Energy Services Inc	20260710	19.2	19.26	18.377	19.25	1133300	19.25	up	up	correct
WU.US	The Western Union Company	20260710	7.82	7.92	7.79	7.84	3650200	7.84	up	down	incorrect
WWW.US	Wolverine World Wide Inc	20260710	17.51	17.86	17.385	17.71	857647	17.71	up	up	correct
WY.US	Weyerhaeuser Company	20260710	22.86	23.615	22.82	23.45	6523553	23.45	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20260710	17.91	18.1	17.885	18.03	261700	17.8011	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20260710	20.23	20.48	20.12	20.17	583900	20.17	down	down	correct
XOM.US	Exxon Mobil Corporation	20260710	137.9	138.97	137.14	138.88	9753500	138.88	up	up	correct
XPEV.US	XPeng Inc	20260710	13.28	13.31	13.005	13.03	3311900	13.03	down	down	correct
XPO.US	XPO Logistics Inc	20260710	209.6	210.83	204.4	207.88	548100	207.88	down	down	correct
XPOF.US	Xponential Fitness Inc.	20260710	6.82	6.975	6.78	6.85	284200	6.85	up	up	correct
XPRO.US	Frank’s International NV	20260710	14.93	15.48	14.78	15.46	1206300	15.46	up	up	correct
XYF.US	X Financial	20260710	4.84	4.95	4.66	4.68	50300	4.68	down	down	correct
XYL.US	Xylem Inc	20260710	119.56	121.68	119.34	121.22	1399600	121.22	up	up	correct
YALA.US	Yalla Group Limited	20260710	5.46	5.5	5.36	5.38	119900	5.38	down	down	correct
YELP.US	Yelp Inc	20260710	25.99	26.16	25.69	25.81	683900	25.81	down	down	correct
YETI.US	YETI Holdings Inc	20260710	49.27	49.93	48.76	48.91	512200	48.91	down	down	correct
YEXT.US	Yext Inc	20260710	5.17	5.255	5.045	5.09	856800	5.09	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20260710	8.59	8.74	8.515	8.57	5204200	8.57	down	up	incorrect
YOU.US	Clear Secure Inc.	20260710	56.81	56.855	53.42	55.22	815900	55.22	down	down	correct
YPF.US	YPF Sociedad Anónima	20260710	47	47.64	47	47.58	587900	47.58	up	up	correct
YRD.US	Yiren Digital Ltd	20260710	1.3	1.3	1.24	1.26	201100	1.26	down	down	correct
YSG.US	Yatsen Holding Limited	20260710	3.49	3.74	3.43	3.62	182800	3.62	up	up	correct
YUM.US	Yum! Brands Inc	20260710	163.51	166.31	162.44	163.54	1847100	163.54	up	up	correct
YUMC.US	Yum China Holdings Inc	20260710	43.2	43.55	42.975	43.02	1328500	43.02	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20260710	89.69	91.94	89.59	91.34	1543100	91.34	up	up	correct
ZEPP.US	Zepp Health Corporation	20260710	5.44	5.5	5.14	5.34	38960	5.34	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20260710	22.5	22.58	21.201	21.49	6556000	21.49	down	down	correct
ZH.US	Zhihu Inc	20260710	3.19	3.3	3.19	3.26	189700	3.26	up	up	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20260710	24.18	24.31	23.895	23.97	655300	23.97	down	down	correct
ZIP.US	ZipRecruiter Inc	20260710	3.93	3.98	3.85	3.87	250200	3.87	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20260710	23.68	24.03	23.68	23.83	1025700	23.83	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20260710	6.84	6.87	6.82	6.87	184900	6.815	up	up	correct
ZTS.US	Zoetis Inc	20260710	75.86	76.99	75.25	75.56	5157700	75.0369	down	up	incorrect
ZVIA.US	Zevia PBC	20260710	1.77	1.789	1.72	1.72	481700	1.72	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20260710	46.67	47.89	46.67	47.35	730900	47.35	up	down	incorrect
ZYME.US	Zymeworks Inc	20260710	27.03	27.13	25.36	25.88	483200	25.88	down	down	correct