CollectAI

close-nyse_stocks

2026/07/27

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20260727	137.59	139.06	136.14	137.89	1830500	137.89	up	up	correct
AA.US	Alcoa Corporation	20260727	44.24	44.66	43.5	44.08	4418400	43.9946	down	down	correct
AAP.US	Advance Auto Parts Inc	20260727	56.85	58.36	55.41	57.73	1944800	57.73	up	up	correct
AAT.US	American Assets Trust Inc	20260727	24.44	24.66	24.26	24.33	375900	24.33	down	up	incorrect
AB.US	AllianceBernstein Holding L.P	20260727	37.37	37.9731	37.36	37.9	183748	37.0605	up	up	correct
ABBV.US	AbbVie Inc	20260727	259	262.1	256.78	256.91	5404400	256.91	down	up	incorrect
ABEV.US	Ambev S.A	20260727	3.05	3.08	3.03	3.07	9237600	3.07	up	up	correct
ABG.US	Asbury Automotive Group Inc	20260727	228.03	231.79	225.93	226.64	252200	226.64	down	down	correct
ABM.US	ABM Industries Incorporated	20260727	47.51	48.74	47.51	48.46	380200	48.46	up	up	correct
ABR.US	PD	20260727	15.85	15.9757	15.85	15.93	15106	15.93	up	up	correct
ABT.US	Abbott Laboratories	20260727	104.09	105.86	103.38	104.49	11619300	104.49	up	up	correct
ACA.US	Arcosa Inc	20260727	145.46	145.46	145.05	145.31	600100	145.31	down	down	correct
ACCO.US	ACCO Brands Corporation	20260727	4.04	4.16	4.04	4.13	527500	4.0568	up	down	incorrect
ACH.US	Aluminum Corporation of China Limited	20260727	3.19	3.32	3.16	3.22	240800	3.22	up	up	correct
ACHR.US	WS	20260727	4.8	4.9899	4.77	4.95	30070341	4.95	up	up	correct
ACI.US	Albertsons Companies Inc	20260727	11.05	11.61	11.02	11.37	13755900	11.37	up	up	correct
ACM.US	AECOM	20260727	71.1	71.76	70.45	70.96	1136500	70.96	down	down	correct
ACN.US	Accenture plc	20260727	150.2	156.84	149.58	154.06	7771400	154.06	up	up	correct
ACP.US	PA	20260727	19.72	20.09	19.6767	19.68	1590	19.68	down	up	incorrect
ACR.US	PD	20260727	21.78	21.78	21.78	21.78	1549	21.78
ACRE.US	Ares Commercial Real Estate Corporation	20260727	4.62	4.65	4.59	4.64	200400	4.64	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20260727	26.82	27.43	26.565	26.78	22700	26.6057	down	down	correct
ADC.US	P	20260727	17.11	17.11	17.0256	17.04	12941	17.04	down	down	correct
ADCT.US	ADC Therapeutics SA	20260727	1.18	1.21	1.12	1.14	787746	1.14	down	down	correct
ADM.US	Archer	20260727	84.43	84.5	82.49	83.19	3733100	82.6653	down	down	correct
ADNT.US	Adient plc	20260727	20.86	22.371	20.3	20.72	722100	20.72	down	down	correct
ADT.US	ADT Inc	20260727	7.11	7.21	7.1	7.15	7433200	7.15	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20260727	25.65	25.73	25.27	25.36	353000	25.36	down	down	correct
AEE.US	Ameren Corporation	20260727	113.09	113.9	111.65	112.11	1141903	112.11	down	down	correct
AEFC.US	AEFC	20260727	18.31	18.32	18.18	18.23	28700	17.9118	down	down	correct
AEG.US	Aegon N.V	20260727	9.18	9.23	9.15	9.16	6462600	9.16	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20260727	146.71	147.99	144.17	145.96	1895800	145.6366	down	up	incorrect
AEO.US	American Eagle Outfitters Inc	20260727	17.51	17.81	17.34	17.77	3977500	17.77	up	down	incorrect
AER.US	AerCap Holdings N.V	20260727	152.65	153.67	150.77	151.4	1095200	150.9944	down	down	correct
AES.US	The AES Corporation	20260727	14.83	14.85	14.83	14.83	4319800	14.6542
AFB.US	AllianceBernstein National Municipal Income Fund	20260727	10.92	10.94	10.87	10.91	59800	10.8602	down	down	correct
AFG.US	American Financial Group Inc	20260727	143.52	145	143.45	143.88	314053	143.88	up	down	incorrect
AFGB.US	American Financial Group Inc	20260727	20.61	20.62	20.46	20.53	8124	20.53	down	down	correct
AFGC.US	American Financial Group Inc	20260727	17.67	17.9	17.67	17.735	8903	17.4199	up	up	correct
AFGD.US	American Financial Group Inc	20260727	19.46	19.5399	19.4509	19.5	6833	19.1533	up	down	incorrect
AFGE.US	American Financial Group Inc	20260727	16.05	16.06	15.94	16.04	8444	15.7598	down	down	correct
AFL.US	Aflac Incorporated	20260727	125.51	126.87	125.5	126.56	1962600	125.9258	up	up	correct
AG.US	First Majestic Silver Corp	20260727	16.39	16.54	15.8	16.22	9414700	16.207	down	down	correct
AGCO.US	AGCO Corporation	20260727	121.22	121.34	117.4	120.24	473000	119.8773	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20260727	12.05	12.14	12.02	12.13	102500	12.0128	up	up	correct
AGI.US	Alamos Gold Inc	20260727	29.93	30.19	29.34	29.72	4265000	29.72	down	down	correct
AGL.US	agilon health inc	20260727	100.11	101.92	92.78	98.43	384775	98.43	down	down	correct
AGM.US	PG	20260727	17.75	17.89	17.75	17.83	10964	17.83	up	up	correct
AGO.US	Assured Guaranty Ltd	20260727	85.44	86.17	85.07	85.3	348500	84.8691	down	down	correct
AGRO.US	Adecoagro S.A	20260727	10.44	10.47	10.13	10.24	706100	10.24	down	down	correct
AGX.US	Argan Inc	20260727	568.65	574.16	523.49	542.52	303600	542.52	down	up	incorrect
AHL.US	PE	20260727	18.775	18.84	18.7622	18.83	7418	18.83	up	down	incorrect
AHT.US	PI	20260727	5.15	5.16	5.12	5.1501	2293	5.1501	up	down	incorrect
AI.US	C3.ai Inc	20260727	8.38	8.96	8.3	8.82	7821100	8.82	up	up	correct
AIN.US	Albany International Corp	20260727	76.64	77	75.03	76.16	168200	75.7753	down	up	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20260727	25.82	26.25	25.01	25.29	81500	25.119	down	down	correct
AIR.US	AAR Corp	20260727	131.5	137.05	130.91	136.92	550700	136.92	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20260727	347.88	349.8864	344.4293	349.31	231634	348.8119	up	up	correct
AIV.US	Apartment Investment and Management Company	20260727	2.68	2.7	2.62	2.62	800800	2.62	down	down	correct
AIZ.US	Assurant Inc	20260727	277.19	279.15	276.78	276.87	320700	276.017	down	down	correct
AIZN.US	Assurant Inc	20260727	19.06	19.23	19	19.22	11800	19.22	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20260727	249.42	255.4	248.14	253.36	1110000	253.36	up	up	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20260727	11.395	11.395	10.97	11.018	1700	11.018	down	down	correct
AKO.US	B	20260727	29.16	30.14	29.16	29.5	6807	29.1508	up	up	correct
AKR.US	Acadia Realty Trust	20260727	22.39	22.62	22.2	22.39	916300	22.39
ALB.US	Albemarle Corporation	20260727	114.92	117.19	113.75	116.18	2392300	116.18	up	down	incorrect
ALC.US	Alcon AG	20260727	68.27	68.37	67.23	67.28	2875600	67.28	down	up	incorrect
ALG.US	Alamo Group Inc	20260727	166.56	167.61	163.78	164.43	83761	164.43	down	down	correct
ALIT.US	Alight Inc	20260727	19.24	21.03	19.12	19.73	583700	19.73	up	down	incorrect
ALK.US	Alaska Air Group Inc	20260727	47.5	48.25	46.34	47.5	3130600	47.5
ALL.US	The Allstate Corporation	20260727	260.7	262.2377	258.9	261.27	1102979	260.1871	up	down	incorrect
ALLE.US	Allegion plc	20260727	154.25	158.4	153.66	158.14	1803056	158.14	up	down	incorrect
ALSN.US	Allison Transmission Holdings Inc	20260727	122.99	123.21	119.2	121.91	1092100	121.6362	down	down	correct
ALTG.US	PA	20260727	25.45	25.45	25.45	25.45	198	25.45
ALV.US	Autoliv Inc	20260727	118.78	119.9	117.47	119.62	595053	118.7734	up	up	correct
ALX.US	Alexander's Inc	20260727	274	275	267.56	267.93	29000	263.5756	down	down	correct
AM.US	Antero Midstream Corporation	20260727	22.56	22.615	21.97	21.97	1879400	21.7427	down	down	correct
AMBP.US	Ardagh Metal Packaging S.A	20260727	4.81	4.93	4.8	4.84	11161000	4.84	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20260727	2.31	2.52	2.29	2.51	51059300	2.51	up	up	correct
AMCR.US	Amcor plc	20260727	44.64	45.41	44.59	45.24	3673700	45.24	up	up	correct
AME.US	AMETEK Inc	20260727	242.93	243.97	238.1	243.12	1016900	243.12	up	up	correct
AMG.US	Affiliated Managers Group Inc	20260727	361.66	369.58	359.02	363.8	199300	363.7902	up	up	correct
AMH.US	PH	20260727	23.88	23.99	23.88	23.99	1410	23.99	up	up	correct
AMN.US	AMN Healthcare Services Inc	20260727	33.38	34.2	32.95	33.45	505800	33.45	up	up	correct
AMP.US	Ameriprise Financial Inc	20260727	534.43	543.25	530.91	538.01	654000	536.3344	up	down	incorrect
AMPY.US	Amplify Energy Corp	20260727	3.76	3.85	3.69	3.75	617200	3.75	down	up	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20260727	142.94	147.155	140	145.54	609100	145.54	up	down	incorrect
AMRC.US	Ameresco Inc	20260727	22.44	22.44	20.8	21.09	724400	21.09	down	up	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20260727	18.06	18.19	17.895	18.09	1190700	18.09	up	down	incorrect
AMT.US	American Tower Corporation (REIT)	20260727	166.42	168.23	165.55	166.74	3520800	166.74	up	up	correct
AMWL.US	American Well Corporation	20260727	10.98	11.4	10.92	11.05	67100	11.05	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20260727	26.03	26.14	25.65	25.7	1749000	25.7	down	down	correct
AN.US	AutoNation Inc	20260727	209.46	218.7195	209.46	212.2	388173	212.2	up	up	correct
ANET.US	Arista Networks Inc	20260727	175.21	176.73	165.9	170.76	6023000	170.76	down	down	correct
ANF.US	Abercrombie & Fitch Co	20260727	96	99.71	95.13	99.35	1201200	99.35	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20260727	10.45	10.48	10.39	10.46	296200	10.3628	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20260727	8.89	8.96	8.89	8.93	44700	8.6023	up	up	correct
AON.US	Aon plc	20260727	362.03	369.75	359.8	367.17	1590500	366.3349	up	up	correct
AOS.US	A. O. Smith Corporation	20260727	61.1	62.7	61.1	62.44	1567300	62.0642	up	up	correct
AP.US	Ampco	20260727	8.4	8.77	8.25	8.69	107200	8.69	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20260727	39.96	40.74	39.64	40.29	1127700	39.5258	up	up	correct
APD.US	Air Products and Chemicals Inc	20260727	296.5	297.34	291.38	292.58	1218100	292.58	down	down	correct
APG.US	APi Group Corporation	20260727	40	40.37	39.42	39.93	1773900	39.93	down	down	correct
APH.US	Amphenol Corporation	20260727	155.5	155.5	146.75	149.28	5567451	149.28	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20260727	16.87	17.03	16.76	16.88	2712500	16.7169	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20260727	6.09	6.12	6.01	6.01	4314500	6.01	down	down	correct
AQNB.US	AQNB	20260727	25.47	25.53	25.47	25.49	10900	25.49	up	up	correct
AR.US	Antero Resources Corporation	20260727	34.35	34.86	33.8	33.85	4054000	33.85	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20260727	8.28	8.34	8.17	8.3	660300	8.3	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20260727	12.47	12.48	12.31	12.37	87000	12.2576	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20260727	51.13	52.21	50.94	51.39	1468200	51.39	up	up	correct
ARES.US	Ares Management Corporation	20260727	126.51	131.34	125.83	127.76	3179300	127.76	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20260727	6.78	6.83	6.68	6.69	4003800	6.69	down	down	correct
ARL.US	American Realty Investors Inc	20260727	15.08	15.25	15	15	2600	15	down	down	correct
ARLO.US	Arlo Technologies Inc	20260727	13.27	13.96	13.27	13.88	1220200	13.88	up	up	correct
ARMK.US	Aramark	20260727	57.65	58.06	57.41	57.92	1915000	57.8051	up	up	correct
AROC.US	Archrock Inc	20260727	36.12	36.72	35.18	35.69	1354000	35.4563	down	down	correct
ARR.US	PC	20260727	20.75	20.82	20.74	20.77	9277	20.6258	up	up	correct
ARW.US	Arrow Electronics Inc	20260727	213	214.72	205.42	213.23	546300	213.23	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20260727	50.87	51.84	50.46	51.2	52900	51.2	up	up	correct
ASAN.US	Asana Inc	20260727	7.1	7.93	7.05	7.75	9156600	7.75	up	up	correct
ASB.US	PF	20260727	19.28	19.4	19.23	19.23	6564	18.8759	down	up	incorrect
ASC.US	Ardmore Shipping Corporation	20260727	16.3	16.64	16.2	16.39	556600	15.6568	up	up	correct
ASG.US	Liberty All	20260727	5.13	5.26	5.06	5.1	225700	5.1	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20260727	24.54	24.862	24.05	24.08	146400	23.8691	down	up	incorrect
ASH.US	Ashland Global Holdings Inc	20260727	66.56	67.03	65.63	66.38	691500	65.9998	down	down	correct
ASIX.US	AdvanSix Inc	20260727	20.9	20.98	20.2	20.25	197700	20.0561	down	down	correct
ASPN.US	Aspen Aerogels Inc	20260727	4.74	4.86	4.58	4.65	1252600	4.65	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20260727	269.6	273.86	267.35	268.57	127400	268.57	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20260727	37.5	37.81	34.95	36.55	8166500	36.55	down	down	correct
ATC.US	Atotech Limited	20260727	22.3165	22.3165	22.3165	22.3165	13	21.7181
ATEN.US	A10 Networks Inc	20260727	34.73	35.16	32.84	33.47	1105100	33.3967	down	down	correct
ATH.US	PD	20260727	16.19	16.19	16.08	16.1	18805	16.1	down	down	correct
ATHM.US	Autohome Inc	20260727	21.59	21.59	20.97	21.37	597300	21.37	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20260727	199.36	200.89	187.23	192.64	1349200	192.64	down	down	correct
ATKR.US	Atkore Inc	20260727	76.62	76.93	73.99	75.29	488000	75.0249	down	down	correct
ATO.US	Atmos Energy Corporation	20260727	180.79	180.79	177.57	178.22	638500	177.1519	down	down	correct
ATR.US	AptarGroup Inc	20260727	133.19	134.08	132.66	133.37	411200	132.9001	up	up	correct
AU.US	AngloGold Ashanti Limited	20260727	80.33	81.43	78.84	80.48	1892600	79.9767	up	up	correct
AUST.US	Austin Gold Corp.	20260727	0.95	0.975	0.95	0.971	22000	0.971	up	up	correct
AVA.US	Avista Corporation	20260727	41.94	42.2	41.51	41.55	386600	41.0257	down	up	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20260727	4.95	4.95	4.76	4.82	59500	4.7915	down	down	correct
AVB.US	AvalonBay Communities Inc	20260727	188.9601	190.2999	187.4701	187.56	1507387	67.1536	down	up	incorrect
AVD.US	American Vanguard Corporation	20260727	2.59	2.67	2.57	2.63	177800	2.63	up	down	incorrect
AVK.US	Advent Convertible and Income Fund	20260727	12.36	12.38	12.16	12.29	140300	12.18	down	down	correct
AVNT.US	Avient Corporation	20260727	37.91	38.19	36.23	36.44	609500	36.44	down	down	correct
AVY.US	Avery Dennison Corporation	20260727	161.84	164.51	161.05	163.03	788800	162.088	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20260727	10.12	10.12	10.07	10.07	204400	10.0046	down	down	correct
AWI.US	Armstrong World Industries Inc	20260727	162.22	167.02	162.04	165.22	973400	164.9143	up	up	correct
AWK.US	American Water Works Company Inc	20260727	133.53	136.59	133.42	134.56	2541100	133.6709	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20260727	12.3	12.38	12.25	12.25	164700	12.1254	down	up	incorrect
AWR.US	American States Water Company	20260727	86.53	86.905	85.5	86.09	327718	85.5622	down	up	incorrect
AX.US	Axos Financial Inc	20260727	96.14	96.98	95.67	95.88	357400	95.88	down	down	correct
AXP.US	American Express Company	20260727	331.5	336.61	329.79	335.39	3774200	335.39	up	up	correct
AXR.US	AMREP Corporation	20260727	23.52	23.75	21.92	23.09	44500	23.09	down	down	correct
AXS.US	PE	20260727	18.98	18.98	18.83	18.9	36470	18.9	down	up	incorrect
AXTA.US	Axalta Coating Systems Ltd	20260727	33.67	34.33	33.22	33.74	1495800	33.74	up	up	correct
AYI.US	Acuity Brands Inc	20260727	333.53	336.81	329.81	335.97	289100	335.97	up	up	correct
AZO.US	AutoZone Inc	20260727	2989.53	3090.6201	2963.5	3075.26	138400	3075.26	up	up	correct
AZZ.US	AZZ Inc	20260727	151.24	151.41	145.67	148.64	260030	148.64	down	down	correct
B.US	Barnes Group Inc	20260727	37.64	37.79	36.62	37.38	5648200	37.2418	down	down	correct
BA.US	The Boeing Company	20260727	212.54	215.22	211.15	211.5	6657300	211.5	down	down	correct
BABA.US	Alibaba Group Holding Limited	20260727	114.12	115.02	112.61	115	9232700	115	up	up	correct
BAC.US	PP	20260727	16.2499	16.26	16.18	16.26	51122	16.26	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20260727	72.56	73.56	71.18	71.64	3637900	71.1009	down	down	correct
BAK.US	Braskem S.A	20260727	2.41	2.465	2.341	2.44	1441700	2.44	up	up	correct
BALY.US	Bally's Corporation	20260727	13.91	14.21	13.425	14.01	40742	14.01	up	up	correct
BAM.US	Brookfield Asset Management Inc	20260727	47.15	47.81	46.85	47.56	2198164	47.1019	up	up	correct
BAP.US	Credicorp Ltd	20260727	392.28	395.59	383.99	390.99	175600	390.99	down	down	correct
BARK.US	Original Bark Co	20260727	8.65	8.89	8.61	8.69	18902	8.69	up	up	correct
BAX.US	Baxter International Inc	20260727	22.68	23.4	22.6	23.34	5445200	23.331	up	up	correct
BB.US	BlackBerry Limited	20260727	8.7	8.82	8.22	8.42	13783900	8.42	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20260727	19.17	19.4	18.87	19.17	298900	19.093
BBD.US	Banco Bradesco S.A	20260727	3.64	3.66	3.62	3.64	19450461	3.6358
BBDC.US	Barings BDC Inc	20260727	8.28	8.395	8.27	8.29	382215	8.0582	up	up	correct
BBDO.US	Banco Bradesco S.A	20260727	3.23	3.25	3.18	3.25	45900	3.2466	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20260727	15.69	15.77	15.69	15.72	67000	15.6226	up	down	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20260727	26.42	26.59	26.31	26.59	1140000	26.59	up	up	correct
BBW.US	Build	20260727	34.19	34.71	33.74	34.12	219800	34.12	down	down	correct
BBWI.US	Bath Body Works Inc	20260727	20.41	20.7	20.02	20.49	5512500	20.2813	up	up	correct
BBY.US	Best Buy Co. Inc	20260727	86.49	89.28	86.28	88.45	2821900	88.45	up	down	incorrect
BC.US	PC	20260727	23.95	24.225	23.82	23.95	7185	23.95
BCAT.US	BlackRock Capital Allocation Trust	20260727	15.38	15.5	15.25	15.36	549600	15.119	down	up	incorrect
BCC.US	Boise Cascade Company	20260727	78.41	79.76	77.88	78.22	275000	77.9894	down	up	incorrect
BCE.US	BCE Inc	20260727	21.36	21.54	21.24	21.24	3486300	21.24	down	up	incorrect
BCH.US	Banco de Chile	20260727	41.35	41.9999	41.15	41.4	289864	41.4	up	up	correct
BCO.US	The Brink's Company	20260727	119.93	123.01	117.9	117.95	1126300	117.95	down	down	correct
BCS.US	Barclays PLC	20260727	28.6	28.67	28.05	28.56	7557600	28.2428	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20260727	11.73	11.78	11.66	11.73	145600	11.6648
BDC.US	Belden Inc	20260727	103.6	106.01	102.89	105.82	635800	105.82	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20260727	9.65	9.68	9.63	9.63	498800	9.5698	down	down	correct
BDN.US	Brandywine Realty Trust	20260727	3.21	3.22	3.06	3.07	2618700	3.07	down	down	correct
BDX.US	Becton Dickinson and Company	20260727	157.09	160.55	157.09	158.92	1341800	158.92	up	up	correct
BE.US	Bloom Energy Corporation	20260727	190.51	197.5	176.57	188.18	15658400	188.18	down	down	correct
BEKE.US	KE Holdings Inc	20260727	16.16	16.39	16.07	16.39	3023514	16.39	up	up	correct
BEN.US	Franklin Resources Inc	20260727	32.87	33.66	32.71	33.22	5683000	33.22	up	down	incorrect
BEP.US	PA	20260727	17.27	17.27	16.94	17.05	3232	17.05	down	up	incorrect
BEPH.US	BEPH	20260727	15.1	15.21	15.1	15.19	18400	15.19	up	down	incorrect
BF.US	B	20260727	26.41	27.51	26.265	27.4	2416302	27.4	up	down	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20260727	76.32	79.25	76.32	77.85	868021	77.85	up	up	correct
BFS.US	Saul Centers Inc	20260727	36.14	36.14	35.26	36.03	42100	36.03	down	down	correct
BG.US	Bunge Limited	20260727	119.78	120.25	116.83	117.5	1179500	116.7638	down	up	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20260727	14.07	14.18	13.95	14.09	61300	13.9701	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20260727	16.21	16.41	16.11	16.17	86800	16.0766	down	down	correct
BGS.US	B&G Foods Inc	20260727	3.52	3.6	3.52	3.58	1947800	3.58	up	down	incorrect
BGSF.US	BGSF Inc	20260727	5.4	5.58	5	5.2	40500	5.2	down	up	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20260727	10.85	10.86	10.74	10.86	139593	10.7416	up	down	incorrect
BGY.US	BlackRock Enhanced International Dividend Trust	20260727	5.68	5.7	5.64	5.68	124500	5.6387
BH.US	Biglari Holdings Inc	20260727	379.28	391.93	364.19	373.46	238300	373.46	down	up	incorrect
BHC.US	Bausch Health Companies Inc	20260727	4.48	4.6	4.47	4.48	1715200	4.48
BHE.US	Benchmark Electronics Inc	20260727	81.21	82.49	76.5	79.63	541000	79.63	down	down	correct
BHK.US	BlackRock Core Bond Trust	20260727	8.96	8.97	8.88	8.91	124500	8.837	down	down	correct
BHP.US	BHP Group	20260727	83.98	84.43	82.69	83.93	2005700	83.93	down	down	correct
BHR.US	PD	20260727	17.465	17.52	17.215	17.215	5001	17.215	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20260727	12.65	12.65	12.3	12.4	3600	12.3556	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20260727	14.62	14.89	14.25	14.51	1873800	14.51	down	down	correct
BILL.US	Bill.com Holdings Inc	20260727	44.78	45.72	44.3	44.9	2360400	44.9	up	up	correct
BIO.US	Bio	20260727	313.45	320.34	312.29	316.41	348900	316.41	up	up	correct
BIP.US	PB	20260727	16.24	16.345	16.22	16.33	19486	16.0287	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20260727	41.87	41.87	40.51	40.89	878000	40.4176	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20260727	16.19	16.296	16.19	16.208	11000	16.208	up	up	correct
BIT.US	BlackRock Multi	20260727	12.2	12.25	12.16	12.16	293500	12.0372	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20260727	93.32	95.835	92.67	94.72	1328200	94.72	up	up	correct
BKD.US	Brookdale Senior Living Inc	20260727	15.2	15.66	15.18	15.47	7924100	15.47	up	down	incorrect
BKE.US	The Buckle Inc	20260727	43.11	43.99	42.99	43.61	435600	43.61	up	up	correct
BKH.US	Black Hills Corporation	20260727	75.16	75.68	74.45	74.66	499200	73.9535	down	down	correct
BKT.US	BlackRock Income Trust Inc	20260727	10.21	10.25	10.17	10.21	84562	10.1242
BKU.US	BankUnited Inc	20260727	45.96	47.09	45.96	46.22	1193582	46.22	up	up	correct
BLDR.US	Builders FirstSource Inc	20260727	74.3	75.72	72.14	72.72	1642100	72.72	down	down	correct
BLK.US	BlackRock Inc	20260727	1067.38	1069.99	1051.01	1062.14	698100	1062.14	down	down	correct
BLND.US	Blend Labs Inc.	20260727	1.73	1.77	1.7135	1.75	1594316	1.75	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20260727	12.63	12.63	12.53	12.59	73400	12.4806	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20260727	60.3	61.65	58.68	59.44	156800	58.7329	down	down	correct
BMA.US	Banco Macro S.A	20260727	90.49	92.59	89.86	92.19	179200	92.19	up	up	correct
BME.US	BlackRock Health Sciences Trust	20260727	43.21	43.35	42.96	43.14	32200	42.8863	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20260727	15.33	15.47	15.3	15.36	63400	15.256	up	up	correct
BMI.US	Badger Meter Inc	20260727	127.19	131.11	127.18	127.99	744700	127.5824	up	up	correct
BML.US	PL	20260727	19.21	19.35	19.19	19.27	9600	18.9884	up	up	correct
BMO.US	Bank of Montreal	20260727	179.05	179.95	176.98	178.51	392100	177.2497	down	down	correct
BMY.US	Bristol	20260727	62.4	63.44	62.22	62.56	10317000	62.56	up	up	correct
BNED.US	Barnes & Noble Education Inc	20260727	12.04	12.92	12.04	12.84	368200	12.84	up	up	correct
BNL.US	Broadstone Net Lease Inc	20260727	22.35	22.715	22.3	22.39	1446600	22.39	up	up	correct
BNS.US	The Bank of Nova Scotia	20260727	87.17	87.76	86.36	86.88	1386400	86.88	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20260727	158.85	160.25	156.98	157.77	2835700	157.77	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20260727	12	12.08	11.79	11.88	111600	11.8011	down	down	correct
BOH.US	PA	20260727	15.32	15.36	15.32	15.36	7273	15.36	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20260727	152.6	156.29	152.6	155.12	705999	155.12	up	up	correct
BORR.US	Borr Drilling Limited	20260727	4.18	4.275	4.09	4.11	2646645	4.11	down	down	correct
BOX.US	Box Inc	20260727	29.6	30.7	29.46	30.15	2889200	30.15	up	up	correct
BP.US	BP p.l.c	20260727	42.54	43.03	42.31	42.31	6823300	41.7967	down	down	correct
BQ.US	Boqii Holding Limited	20260727	0.822	0.84	0.8	0.839	55200	0.839	up	down	incorrect
BR.US	Broadridge Financial Solutions Inc	20260727	151.32	154.46	150.01	152.78	739100	152.78	up	down	incorrect
BRBR.US	BellRing Brands Inc	20260727	12.76	13.58	12.76	13.07	4037100	13.07	up	down	incorrect
BRC.US	Brady Corporation	20260727	94.73	96.94	94.57	96.42	163900	96.42	up	down	incorrect
BRK.US	B	20260727	497.25	498.77	493.97	497.18	3482400	497.18	down	down	correct
BRO.US	Brown & Brown Inc	20260727	68.28	70.27	67.88	69.7	2790015	69.539	up	up	correct
BROS.US	Dutch Bros Inc.	20260727	65.51	66.21	64.51	65.7	3055676	65.7	up	up	correct
BRSP.US	Brightspire Capital Inc	20260727	5.27	5.32	5.22	5.24	1716440	5.24	down	down	correct
BRT.US	BRT Apartments Corp	20260727	14.99	15.07	14.77	15.02	23200	15.02	up	up	correct
BRW.US	Voya Prime Rate Trust	20260727	6.63	6.63	6.55	6.6	180900	6.5161	down	down	correct
BRX.US	Brixmor Property Group Inc	20260727	32.35	32.6236	32.31	32.35	2610670	32.35
BSAC.US	Banco Santander	20260727	34.35	34.76	34.11	34.46	358900	34.46	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20260727	5.37	5.48	5.36	5.44	1145000	5.328	up	up	correct
BSM.US	Black Stone Minerals L.P	20260727	14.58	15.02	14.57	14.91	681800	14.5821	up	up	correct
BST.US	BlackRock Science and Technology Trust	20260727	45.64	46.34	44.886	45.38	72700	45.1548	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20260727	28.85	29.025	27.84	28.02	146500	27.8757	down	down	correct
BTI.US	British American Tobacco p.l.c	20260727	60.63	61.02	60.25	60.82	2855900	60.82	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20260727	40.56	41	40.39	40.61	32500	40.61	up	down	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20260727	22.5	22.55	22.38	22.44	110300	22.3945	down	up	incorrect
BTU.US	Peabody Energy Corporation	20260727	22.47	23.14	22.31	23.09	2117351	23.0191	up	down	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20260727	9.99	10.01	9.97	9.98	154500	9.8988	down	up	incorrect
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20260727	28.1	28.19	27.62	27.74	33900	27.5851	down	up	incorrect
BUR.US	Burford Capital Limited	20260727	4.2	4.25	4.11	4.21	1363142	4.21	up	down	incorrect
BURL.US	Burlington Stores Inc	20260727	357.31	359.91	350.58	358.01	568100	358.01	up	up	correct
BV.US	BrightView Holdings Inc	20260727	14.2	14.366	14.19	14.22	544300	14.22	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20260727	31.22	31.98	30.65	31.72	331000	31.72	up	up	correct
BW.US	PA	20260727	22.17	22.21	21.61	21.86	11978	21.86	down	down	correct
BWA.US	BorgWarner Inc	20260727	64.18	64.96	62.62	63.68	1928758	63.5113	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20260727	7.73	7.73	7.64	7.68	63200	7.6006	down	up	incorrect
BWXT.US	BWX Technologies Inc	20260727	178.5	181.54	173.01	176.53	748926	176.2521	down	up	incorrect
BX.US	The Blackstone Group Inc	20260727	132	135.44	130.41	132.6	6801300	131.261	up	down	incorrect
BXC.US	BlueLinx Holdings Inc	20260727	59.62	60.645	57.64	58.2	109925	58.2	down	up	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20260727	16.74	16.94	16.59	16.62	1264300	16.62	down	up	incorrect
BXP.US	Boston Properties Inc	20260727	69.44	69.94	68.85	69.21	1737800	69.21	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20260727	23.17	23.33	23	23	2237800	23	down	down	correct
BY.US	Byline Bancorp Inc	20260727	38.62	39.16	38.35	38.68	333500	38.5439	up	up	correct
BYD.US	Boyd Gaming Corporation	20260727	87.89	89.48	87.56	89.29	1203300	89.29	up	up	correct
BZH.US	Beazer Homes USA Inc	20260727	33.5	33.94	32.89	33.05	356200	33.05	down	down	correct
C.US	PN	20260727	28.41	28.5	28.31	28.47	301724	27.8171	up	up	correct
CAAP.US	Corporación América Airports S.A	20260727	25.55	26.46	25.33	26.24	213900	25.2546	up	up	correct
CABO.US	Cable One Inc	20260727	38	40.96	38	39.54	245900	39.54	up	up	correct
CACI.US	CACI International Inc	20260727	486.67	500.06	486.67	495.89	290900	495.89	up	up	correct
CAE.US	CAE Inc	20260727	25.41	25.88	25.38	25.8	966800	25.8	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20260727	20.02	20.26	19.85	20.04	39800	20.04	up	up	correct
CAG.US	Conagra Brands Inc	20260727	14.85	15.34	14.8	15.24	15852000	15.0679	up	up	correct
CAH.US	Cardinal Health Inc	20260727	227.78	230.61	227.03	229.35	1106300	229.35	up	up	correct
CAL.US	Caleres Inc	20260727	12.1	12.54	12.1	12.51	360100	12.51	up	up	correct
CALX.US	Calix Inc	20260727	36.35	37.11	35.54	36.85	1326709	36.85	up	up	correct
CANG.US	Cango Inc	20260727	1.77	1.77	1.62	1.7	51800	1.7	down	down	correct
CAPL.US	CrossAmerica Partners LP	20260727	21.79	21.97	21.7	21.97	28801	21.4507	up	up	correct
CARR.US	Carrier Global Corporation	20260727	69.3	69.86	68.05	69.33	7059700	69.33	up	up	correct
CARS.US	Cars.com Inc	20260727	11.59	11.975	11.56	11.8	414800	11.8	up	up	correct
CAT.US	Caterpillar Inc	20260727	887.5	894.02	839.58	873.28	3150842	873.28	down	down	correct
CATO.US	The Cato Corporation	20260727	3.31	3.44	3.18	3.21	120800	3.21	down	down	correct
CB.US	Chubb Limited	20260727	358.98	362.09	357.225	358.91	1751322	358.91	down	up	incorrect
CBRE.US	CBRE Group Inc	20260727	140.94	144.54	140.8401	143.88	2112612	143.88	up	up	correct
CBT.US	Cabot Corporation	20260727	90.59	91.66	87.93	89.37	324600	88.8702	down	down	correct
CBU.US	Community Bank System Inc	20260727	67.54	68.14	66.57	66.59	271000	66.59	down	down	correct
CBZ.US	CBIZ Inc	20260727	43.21	45.13	42.74	44.46	915100	44.46	up	up	correct
CC.US	The Chemours Company	20260727	17.39	17.39	16.74	16.98	2748600	16.8821	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20260727	74.74	75.2	73.52	74.13	4966700	74.13	down	down	correct
CCJ.US	Cameco Corporation	20260727	90.55	91.75	87.75	89.35	3084800	89.35	down	down	correct
CCK.US	Crown Holdings Inc	20260727	118.78	119.78	117.63	118.45	1281500	118.1106	down	down	correct
CCL.US	Carnival Corporation & plc	20260727	27.2	27.49	26.67	27.12	21121000	26.9787	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20260727	4.18	4.6	4.18	4.51	55751	4.51	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20260727	2.42	2.42	2.41	2.41	1938350	2.41	down	down	correct
CCS.US	Century Communities Inc	20260727	70.29	72	69.3	70.48	338200	70.1592	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20260727	11.57	11.97	11.54	11.9	74600	11.9	up	up	correct
CDE.US	Coeur Mining Inc	20260727	15.33	15.47	14.82	15.36	35515600	15.36	up	up	correct
CDR.US	PC	20260727	16.1	16.318	15.9	16.28	4530	15.9116	up	up	correct
CDRE.US	Cadre Holdings Inc.	20260727	32.68	33.47	32.13	32.81	472000	32.7028	up	up	correct
CE.US	Celanese Corporation	20260727	45.8	45.8	44.36	44.4	1803400	44.37	down	up	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20260727	20.99	21.25	20.73	20.77	17000	20.77	down	down	correct
CEPU.US	Central Puerto S.A	20260727	14.89	14.98	14.64	14.88	157100	14.88	down	down	correct
CF.US	CF Industries Holdings Inc	20260727	121.77	121.98	119.14	119.78	2508600	119.166	down	up	incorrect
CFG.US	PE	20260727	18.3	18.3	18.07	18.19	41379	18.19	down	down	correct
CGAU.US	Centerra Gold Inc	20260727	16.4	16.62	16.07	16.47	1096500	16.4313	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20260727	18.77	19.04	18.75	18.82	162400	18.4001	up	up	correct
CHD.US	Church & Dwight Co. Inc	20260727	97.91	99.58	97.9	98.7	1246100	98.4	up	up	correct
CHE.US	Chemed Corporation	20260727	510.73	515.9	505.86	509.34	163700	508.6709	down	up	incorrect
CHGG.US	Chegg Inc	20260727	0.95	1	0.94	0.99	565600	0.99	up	up	correct
CHH.US	Choice Hotels International Inc	20260727	111.8	114.07	111.46	113.12	515289	113.12	up	down	incorrect
CHMI.US	PB	20260727	24.09	24.11	24.09	24.11	671	24.11	up	up	correct
CHN.US	The China Fund Inc	20260727	1.125	1.175	1.125	1.14	1471128	1.14	up	up	correct
CHRB.US	CHRB	20260727	17.1	17.15	16.55	16.65	25264	16.65	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20260727	43.01	43.28	43	43.08	200500	43.08	up	up	correct
CHWY.US	Chewy Inc	20260727	21.4	22.31	21.2	21.8	8457000	21.8	up	up	correct
CI.US	Cigna Corporation	20260727	289.65	293.33	286.71	291.02	1313500	291.02	up	up	correct
CIA.US	Citizens Inc	20260727	4.85	5.05	4.8	4.91	157500	4.91	up	up	correct
CIB.US	Bancolombia S.A	20260727	86.58	88.36	85.84	87.93	302700	87.93	up	up	correct
CIEN.US	Ciena Corporation	20260727	388.19	388.19	360	377.27	1512500	377.27	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20260727	2.16	2.18	2.12	2.16	9968600	2.16
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20260727	24.65	24.7	23.9	24.01	170200	23.8734	down	down	correct
CIM.US	PD	20260727	23.35	23.513	23.35	23.5	5086	22.9302	up	up	correct
CINT.US	CI&T Inc	20260727	3.13	3.21	3.13	3.18	40695	3.18	up	down	incorrect
CION.US	Cion Investment Corp	20260727	6.01	6.09	5.98	5.98	286100	5.9021	down	down	correct
CL.US	Colgate	20260727	91.25	92.81	90.84	91.98	3772100	91.98	up	up	correct
CLB.US	Core Laboratories N.V	20260727	11.51	11.71	11.19	11.23	609500	11.2201	down	down	correct
CLDT.US	PA	20260727	20.01	20.17	20.01	20.17	47900	20.17	up	up	correct
CLF.US	Cleveland	20260727	11.75	12.29	11.48	12.25	43367200	12.25	up	up	correct
CLH.US	Clean Harbors Inc	20260727	306.76	311.31	299.86	301.75	511900	301.75	down	down	correct
CLPR.US	Clipper Realty Inc	20260727	2.9	2.92	2.87	2.87	44500	2.7886	down	down	correct
CLS.US	Celestica Inc	20260727	306.82	323.55	289.26	318.24	4979600	318.24	up	up	correct
CLW.US	Clearwater Paper Corporation	20260727	16.95	17.53	16.51	17.22	149600	17.22	up	up	correct
CLX.US	The Clorox Company	20260727	96.49	97.8	95.74	97.41	2134700	96.2852	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20260727	119	119.12	117.31	118.25	716100	118.25	down	down	correct
CMC.US	Commercial Metals Company	20260727	69	69.66	67.34	68.04	819500	68.04	down	down	correct
CMCM.US	Cheetah Mobile Inc	20260727	2.82	2.85	2.8096	2.835	2986	2.835	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20260727	32.9	33.38	32.51	33.2	13238400	33.2	up	down	incorrect
CMI.US	Cummins Inc	20260727	664.19	671.34	642.1	661.84	1004200	659.3856	down	up	incorrect
CMP.US	Compass Minerals International Inc	20260727	29.67	29.94	28.81	29.77	249990	29.77	up	up	correct
CMS.US	PC	20260727	16.65	16.65	16.32	16.56	18227	16.56	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20260727	20.84	20.855	20.77	20.79	15895	20.4304	down	up	incorrect
CMSC.US	CMS Energy Corp	20260727	21.8	21.8	21.68	21.75	13800	21.75	down	up	incorrect
CMSD.US	CMS Energy Corp	20260727	22.08	22.08	21.95	22.05	35700	21.675	down	down	correct
CMTG.US	Claros Mortgage Trust Inc.	20260727	2.24	2.25	2.18	2.19	136800	2.19	down	down	correct
CNA.US	CNA Financial Corporation	20260727	53.65	54.6	52.99	54.18	445300	53.6701	up	up	correct
CNC.US	Centene Corporation	20260727	63.83	64.76	62.53	64.08	6875800	64.08	up	up	correct
CNF.US	CNFinance Holdings Limited	20260727	2.225	2.33	2.2151	2.28	1936	2.28	up	up	correct
CNI.US	Canadian National Railway Company	20260727	130.47	130.99	128.11	128.88	2368000	128.88	down	up	incorrect
CNK.US	Cinemark Holdings Inc	20260727	32.66	33.72	32.65	33.66	2535200	33.579	up	down	incorrect
CNM.US	Core & Main Inc	20260727	44.05	44.55	42.835	43.65	1563200	43.65	down	down	correct
CNMD.US	CONMED Corporation	20260727	43.47	44	42.87	43.51	437719	43.51	up	up	correct
CNNE.US	Cannae Holdings Inc	20260727	14.93	15.13	14.69	14.79	354800	14.79	down	down	correct
CNO.US	PA	20260727	16.62	16.9401	16.62	16.9401	694	16.6175	up	up	correct
CNP.US	CenterPoint Energy Inc	20260727	44.33	44.63	43.73	44.01	6354500	43.7486	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20260727	44.77	45.6	44.74	44.79	8395900	44.79	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20260727	82.32	83.02	81.28	82.5	768000	82.4183	up	up	correct
CNS.US	Cohen & Steers Inc	20260727	81.59	83.34	80.61	81.06	255800	80.4104	down	down	correct
CNX.US	CNX Resources Corporation	20260727	33.84	34.2	33.65	33.75	1316800	33.75	down	down	correct
CODI.US	PC	20260727	22	22	21.9	21.99	7475	21.99	down	down	correct
COE.US	China Online Education Group	20260727	16.58	17.8275	16.1192	17.2	38752	17.2	up	up	correct
COF.US	PL	20260727	15.84	15.84	15.77	15.77	54397	15.4971	down	down	correct
COLD.US	Americold Realty Trust	20260727	14.33	14.7	14.32	14.63	3358200	14.63	up	down	incorrect
COMP.US	Compass Inc	20260727	11.4	11.99	11.4	11.8	15596046	11.8	up	down	incorrect
COO.US	The Cooper Companies Inc	20260727	70.82	71.63	70.26	70.29	2199600	70.29	down	up	incorrect
COOK.US	Traeger Inc	20260727	62.33	64.01	60	61.2	51100	61.2	down	up	incorrect
COP.US	ConocoPhillips	20260727	117.22	118.49	115.46	115.58	7322500	114.8142	down	up	incorrect
COR.US	CoreSite Realty Corporation	20260727	308.85	313.9	308.13	311.15	1004597	310.5478	up	up	correct
COTY.US	Coty Inc	20260727	2.68	2.73	2.64	2.72	6653400	2.72	up	up	correct
COUR.US	Coursera Inc	20260727	5.44	5.665	5.44	5.63	4918800	5.63	up	up	correct
CP.US	Canadian Pacific Railway Limited	20260727	92.4	92.68	91.12	91.4	2436600	91.4	down	down	correct
CPA.US	Copa Holdings S.A	20260727	139.71	140.96	136.29	138.43	434900	136.6269	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20260727	12.17	12.4	11.91	12.03	104000	12.03	down	down	correct
CPB.US	Campbell Soup Company	20260727	21.99	22.73	21.93	22.37	4708400	22.37	up	up	correct
CPF.US	Central Pacific Financial Corp	20260727	38.81	39.64	38.8	39.06	157000	38.7503	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20260727	135.57	137.44	135.155	135.61	307389	135.61	up	up	correct
CPNG.US	Coupang Inc	20260727	15.84	16.045	15.545	15.93	13527000	15.93	up	up	correct
CPRI.US	Capri Holdings Limited	20260727	15.49	16.08	15.49	15.88	3180300	15.88	up	up	correct
CPS.US	Cooper	20260727	29.16	29.32	28.11	28.63	112500	28.63	down	down	correct
CPT.US	Camden Property Trust	20260727	113.55	113.92	112.61	112.84	614100	112.84	down	down	correct
CR.US	Crane Co	20260727	228.3	230.5	222.41	226.44	470600	226.1637	down	down	correct
CRC.US	California Resources Corp	20260727	51.88	53.0199	50.72	50.83	1047136	50.83	down	down	correct
CRD.US	B	20260727	10.11	10.2	10.1	10.18	1540	10.1137	up	up	correct
CRH.US	CRH plc	20260727	102.01	103.47	100.82	102.86	4112100	102.4494	up	down	incorrect
CRI.US	Carter's Inc	20260727	39.42	39.88	38.215	38.75	861997	38.4509	down	down	correct
CRK.US	Comstock Resources Inc	20260727	13.32	13.56	12.89	13	1746300	13	down	down	correct
CRL.US	Charles River Laboratories International Inc	20260727	225.86	227.49	222.68	224.3	720300	224.3	down	down	correct
CRM.US	salesforce.com inc	20260727	168	176.95	167.14	173.6	17312000	173.6	up	up	correct
CRS.US	Carpenter Technology Corporation	20260727	606.31	611.09	568.74	580.25	776200	580.0068	down	up	incorrect
CRT.US	Cross Timbers Royalty Trust	20260727	10.15	10.15	10.01	10.1	9700	9.9745	down	up	incorrect
CRY.US	CryoLife Inc	20260727	17.93	18.12	17.66	18.12	8600	16.7072	up	down	incorrect
CSL.US	Carlisle Companies Incorporated	20260727	342.15	349.24	338.8	340.66	470300	339.4651	down	down	correct
CSTM.US	Constellium SE	20260727	29.05	29.61	28.76	29.51	2049000	29.51	up	up	correct
CSV.US	Carriage Services Inc	20260727	38.71	40.2	38.71	40	105400	39.8885	up	up	correct
CTA.US	PB	20260727	66.3	66.3	65.725	66.2999	3106	66.2999	down	down	correct
CTO.US	PA	20260727	21.1757	21.18	21.115	21.1725	658	21.1725	down	down	correct
CTOS.US	Custom Truck One Source Inc	20260727	10.87	10.925	10.37	10.71	1020592	10.71	down	down	correct
CTS.US	CTS Corporation	20260727	60.3	60.87	58.56	60.41	210300	60.41	up	up	correct
CTVA.US	Corteva Inc	20260727	88.78	88.98	86.95	87.58	3681400	87.3937	down	up	incorrect
CUBB.US	Customers Bancorp Inc	20260727	22.25	22.25	22.25	22.25	0	22.25
CUBE.US	CubeSmart	20260727	42.07	42.88	42.03	42.28	2428900	42.28	up	down	incorrect
CULP.US	Culp Inc	20260727	3.62	3.7	3.56	3.59	4900	3.59	down	down	correct
CURV.US	Torrid Holdings Inc.	20260727	2.58	2.65	2.48	2.58	341500	2.58
CUZ.US	Cousins Properties Incorporated	20260727	32.19	32.34	31.83	32.06	1305700	32.06	down	down	correct
CVEO.US	Civeo Corporation	20260727	35.19	35.46	34.21	34.49	66300	34.49	down	down	correct
CVI.US	CVR Energy Inc	20260727	32.63	34.15	32.61	34.07	1283500	33.9606	up	up	correct
CVNA.US	Carvana Co	20260727	62.5	64.8	62.14	64.04	8938746	64.04	up	up	correct
CVS.US	CVS Health Corporation	20260727	107.41	107.88	105.36	107.07	7857400	107.07	down	down	correct
CVX.US	Chevron Corporation	20260727	188.67	192.49	188.67	190	7369200	188.3562	up	up	correct
CW.US	Curtiss	20260727	757.15	764.35	726.11	743.83	173999	743.83	down	down	correct
CWEN.US	Clearway Energy Inc	20260727	32.11	32.56	31.67	32.11	1337700	31.6296
CWH.US	Camping World Holdings Inc	20260727	5.88	6.135	5.855	6.12	2270800	6.12	up	up	correct
CWK.US	Cushman & Wakefield plc	20260727	12.89	13.37	12.84	13.12	1237000	13.12	up	up	correct
CWT.US	California Water Service Group	20260727	50.47	51.15	50.0501	50.79	327439	50.4533	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20260727	12.21	12.32	12.01	12.2	8586100	12.2	down	down	correct
CXM.US	Sprinklr Inc.	20260727	5.74	6.2	5.74	6.07	4781179	6.07	up	up	correct
CXW.US	CoreCivic Inc	20260727	31.61	31.71	30.92	31.21	996900	31.21	down	down	correct
CYD.US	China Yuchai International Limited	20260727	48.18	48.33	45.69	46.59	138000	46.59	down	down	correct
CYH.US	Community Health Systems Inc	20260727	2.68	2.79	2.654	2.72	1826257	2.72	up	up	correct
D.US	Dominion Energy Inc	20260727	70.82	71.41	70.09	70.27	2902694	70.27	down	down	correct
DAC.US	Danaos Corporation	20260727	139.59	141.99	137.79	140.31	170500	140.31	up	up	correct
DAL.US	Delta Air Lines Inc	20260727	86.87	88.57	85.74	86.67	7591100	86.67	down	down	correct
DAN.US	Dana Incorporated	20260727	27.38	27.61	26.75	27.24	1161500	27.1204	down	down	correct
DAO.US	Youdao Inc	20260727	15.51	16	15.5	15.86	34500	15.86	up	up	correct
DAR.US	Darling Ingredients Inc	20260727	61.96	61.96	59.7	60.53	2227800	60.53	down	down	correct
DASH.US	DoorDash Inc	20260727	177.5	185.55	177.29	184.37	3640100	184.37	up	up	correct
DAVA.US	Endava plc	20260727	2.72	2.81	2.72	2.78	146500	2.78	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20260727	35.7	35.84	35.14	35.5	1615100	35.5	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20260727	90.67	92.085	88.83	90.74	355900	90.74	up	up	correct
DBI.US	Designer Brands Inc	20260727	5.6	5.87	5.6	5.86	296935	5.86	up	down	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20260727	14.08	14.1	14.01	14.03	81000	13.9213	down	up	incorrect
DBRG.US	PJ	20260727	15.3056	15.79	15.2	15.3	10680	15.3	down	up	incorrect
DCI.US	Donaldson Company Inc	20260727	92.84	94	92.12	93.19	603500	92.8792	up	up	correct
DCO.US	Ducommun Incorporated	20260727	178.83	183.79	175.26	183.61	210000	183.61	up	up	correct
DD.US	DuPont de Nemours Inc	20260727	138.73	140.03	137.44	139.96	1079389	139.3469	up	up	correct
DDD.US	3D Systems Corporation	20260727	2.6	2.66	2.58	2.63	1309700	2.63	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20260727	2.4	2.47	2.375	2.39	309100	2.39	down	down	correct
DDS.US	Dillard's Inc	20260727	573.09	584.11	568.56	573.95	94698	573.95	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20260727	26.16	26.23	26.15	26.17	9500	26.17	up	up	correct
DE.US	Deere & Company	20260727	627.71	628.03	612.38	625.02	876606	625.02	down	down	correct
DEA.US	Easterly Government Properties Inc	20260727	25.35	25.575	25.14	25.21	221600	24.7555	down	down	correct
DECK.US	Deckers Outdoor Corporation	20260727	98.69	100	97.7	97.73	3053400	97.73	down	up	incorrect
DEI.US	Douglas Emmett Inc	20260727	12.43	12.43	12.09	12.12	1180400	12.12	down	up	incorrect
DELL.US	Dell Technologies Inc	20260727	435.49	447.88	411.87	426.91	4960389	426.91	down	up	incorrect
DEO.US	Diageo plc	20260727	83.99	85.83	83.9	85.16	1134600	85.16	up	down	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20260727	48.98	51.115	48.98	50.25	189200	50.25	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20260727	20.76	20.85	20.63	20.78	46600	20.6487	up	up	correct
DG.US	Dollar General Corporation	20260727	118.675	124.47	118.675	123.22	2496848	123.22	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20260727	225.95	231.95	224.965	231.84	1143249	231.84	up	down	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20260727	2.37	2.37	2.34	2.34	304100	2.3224	down	up	incorrect
DHI.US	D.R. Horton Inc	20260727	148.67	151	146.76	147.65	2387500	147.2113	down	up	incorrect
DHT.US	DHT Holdings Inc	20260727	18.09	18.47	17.92	18.29	2457800	17.1469	up	up	correct
DHX.US	DHI Group Inc	20260727	3.89	3.97	3.79	3.79	92018	3.79	down	down	correct
DIN.US	Dine Brands Global Inc	20260727	34.61	35.54	34.59	35.34	235300	35.34	up	up	correct
DIS.US	The Walt Disney Company	20260727	95.51	97.19	95.51	96.65	10593900	96.65	up	down	incorrect
DK.US	Delek US Holdings Inc	20260727	60.43	64.51	60.0655	64.44	1131313	64.1979	up	down	incorrect
DKL.US	Delek Logistics Partners LP	20260727	56.5	58.1	56.01	56.98	55200	55.9077	up	down	incorrect
DKS.US	DICK'S Sporting Goods Inc	20260727	206.77	207.85	203.65	205.6	1142500	205.6	down	up	incorrect
DLB.US	Dolby Laboratories Inc	20260727	50.34	51.79	50.34	51.27	1003200	50.9728	up	down	incorrect
DLR.US	PL	20260727	19.56	19.64	19.54	19.64	23261	19.64	up	up	correct
DLX.US	Deluxe Corporation	20260727	26.31	26.88	26.24	26.74	373121	26.4095	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20260727	13.85	13.875	13.78	13.78	183600	13.6659	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20260727	10.75	10.75	10.61	10.67	60200	10.6201	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20260727	10.47	10.51	10.38	10.41	38100	10.2893	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20260727	7.54	7.63	7.345	7.45	576100	7.45	down	down	correct
DNOW.US	NOW Inc	20260727	14.26	14.4	14	14.19	1713800	14.19	down	down	correct
DNP.US	DNP Select Income Fund Inc	20260727	11.1	11.11	10.98	11	480200	10.8696	down	up	incorrect
DOC.US	Physicians Realty Trust	20260727	22.22	22.54	22.17	22.52	5733700	22.4095	up	down	incorrect
DOCN.US	DigitalOcean Holdings Inc	20260727	123.66	124.36	113.97	120.2	2722100	120.2	down	up	incorrect
DOCS.US	Doximity Inc.	20260727	20.66	21.35	20.62	20.99	4573200	20.99	up	down	incorrect
DOLE.US	Dole plc	20260727	14.27	14.32	13.98	14.05	990700	14.05	down	up	incorrect
DOV.US	Dover Corporation	20260727	202.65	205.97	201.99	205.85	1354900	205.3145	up	up	correct
DOW.US	Dow Inc	20260727	28.93	29.22	28.23	28.75	13172000	28.4182	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20260727	15.03	15.05	14.96	14.97	29900	14.8169	down	down	correct
DPZ.US	Domino's Pizza Inc	20260727	335.57	348.6	335.57	343.53	1075400	343.53	up	up	correct
DQ.US	Daqo New Energy Corp	20260727	11.59	12.29	11.52	12.05	1081400	12.05	up	up	correct
DRD.US	DRDGOLD Limited	20260727	21.19	21.29	20.6	20.97	208500	20.97	down	up	incorrect
DRI.US	Darden Restaurants Inc	20260727	200.03	204.71	200.03	204.1	1554900	204.1	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20260727	10.62	10.7	10.5	10.7	411700	10.59	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20260727	5.92	5.93	5.87	5.89	103000	5.86	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20260727	9.4	9.42	9.3401	9.36	365352	9.2628	down	down	correct
DSX.US	PB	20260727	27.2499	27.2499	27.1006	27.1006	1952	27.1006	down	down	correct
DT.US	Dynatrace Inc	20260727	42.49	44.1	42.35	43.72	5756600	43.72	up	up	correct
DTB.US	DTB	20260727	16.48	16.48	16.345	16.38	15700	16.38	down	down	correct
DTE.US	DTE Energy Company	20260727	148.7	149.75	146.84	147.23	1580900	147.23	down	down	correct
DTF.US	DTF Tax	20260727	11.48	11.48	11.48	11.48	0	11.4471
DTM.US	DT Midstream Inc	20260727	144.09	144.81	140.37	140.4	635308	140.4	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20260727	20.09	20.2	20.06	20.075	13214	19.7448	down	down	correct
DUK.US	PA	20260727	24.42	24.45	24.35	24.42	64509	24.0637
DUKB.US	Duke Energy Corp	20260727	22.75	22.75	22.62	22.63	20457	22.63	down	up	incorrect
DV.US	DoubleVerify Holdings Inc	20260727	10.81	11.175	10.764	10.95	2127200	10.95	up	down	incorrect
DVA.US	DaVita Inc	20260727	235.53	239.1	233.56	236.31	625500	236.31	up	down	incorrect
DVN.US	Devon Energy Corporation	20260727	43.84	44.41	43.05	43.16	10159400	43.16	down	down	correct
DX.US	PC	20260727	25.66	25.66	25.48	25.576	18582	25.576	down	down	correct
DXC.US	DXC Technology Company	20260727	10.15	10.61	10.15	10.36	4058000	10.36	up	up	correct
DY.US	Dycom Industries Inc	20260727	434.76	440.11	407.27	424.21	407300	424.21	down	down	correct
E.US	Eni S.p.A	20260727	50.85	51.17	50.52	50.63	423700	50.63	down	down	correct
EAF.US	GrafTech International Ltd	20260727	7.55	8.48	7.52	7.79	592800	7.79	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20260727	19.91	19.99	19.89	19.92	39127	19.6147	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20260727	4.4	4.46	4.4	4.4	497700	4.2436
EAT.US	Brinker International Inc	20260727	191.17	197.99	191	195.44	1166500	195.44	up	up	correct
EBF.US	Ennis Inc	20260727	21.65	21.85	21.65	21.73	93300	21.73	up	up	correct
EBS.US	Emergent BioSolutions Inc	20260727	7.36	7.5	7.29	7.33	634600	7.33	down	down	correct
EC.US	Ecopetrol S.A	20260727	15.72	16.04	15.5	15.8	3132500	15.8	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20260727	15.2	15.223	15.09	15.14	479000	14.8827	down	up	incorrect
ECC.US	Eagle Point Credit Company Inc	20260727	3.59	3.66	3.59	3.66	740200	3.6033	up	down	incorrect
ECCC.US	Eagle Point Credit Company Inc	20260727	24.9	24.9	24.9	24.9	0	24.7643
ECL.US	Ecolab Inc	20260727	269.04	272.29	269	271.38	1515332	271.38	up	down	incorrect
ECVT.US	Ecovyst Inc	20260727	12.54	12.65	12.14	12.24	1201300	12.24	down	down	correct
ED.US	Consolidated Edison Inc	20260727	112.37	113.36	111.39	111.5	2393900	110.593	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20260727	5.84	5.88	5.8	5.86	316100	5.86	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20260727	5.17	5.2	5.13	5.19	59500	5.1312	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20260727	25.92	26.29	25.4	26.02	30400	26.02	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20260727	49.63	50.02	49.09	49.91	815000	49.91	up	down	incorrect
EEA.US	The European Equity Fund Inc	20260727	11	11	10.87	10.87	5300	10.87	down	down	correct
EFR.US	Eaton Vance Senior Floating	20260727	10.61	10.62	10.54	10.62	81700	10.5509	up	up	correct
EFT.US	Eaton Vance Floating	20260727	10.69	10.73	10.64	10.69	65500	10.6233
EFX.US	Equifax Inc	20260727	175.35	180.72	174.73	177.31	2003500	176.7884	up	up	correct
EGHT.US	8x8 Inc	20260727	1.77	1.88	1.77	1.85	2676900	1.85	up	up	correct
EGO.US	Eldorado Gold Corporation	20260727	32.19	32.86	31.57	32.54	1273800	32.4856	up	up	correct
EGP.US	EastGroup Properties Inc	20260727	211.84	213.75	210.27	210.84	533395	210.84	down	down	correct
EGY.US	VAALCO Energy Inc	20260727	5.36	5.43	5.155	5.16	1484100	5.1065	down	down	correct
EHC.US	Encompass Health Corporation	20260727	113.34	115.54	112.89	113.88	418800	113.88	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20260727	5.8	5.82	5.77	5.78	97500	5.71	down	down	correct
EIC.US	Eagle Point Income Company Inc	20260727	9.99	9.99	9.88	9.94	103900	9.8307	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20260727	24.93	24.965	24.93	24.965	1400	24.861	up	up	correct
EIG.US	Employers Holdings Inc	20260727	49.71	50.525	49.62	49.66	199445	49.3119	down	down	correct
EIX.US	Edison International	20260727	79.23	79.78	78.24	78.64	2065100	78.64	down	down	correct
EL.US	The Estée Lauder Companies Inc	20260727	81.01	83.28	81.01	83.2	1756600	82.9183	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20260727	25.25	25.63	25.14	25.41	2709500	25.41	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20260727	19.96	19.96	19.855	19.9	14300	19.5938	down	up	incorrect
ELF.US	e.l.f. Beauty Inc	20260727	78.8	84.105	78.77	84.01	2436200	84.01	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20260727	66	66.18	64.92	65.05	1617300	65.05	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20260727	10.54	10.59	10.47	10.57	192500	10.4753	up	up	correct
EME.US	EMCOR Group Inc	20260727	746.82	761.95	725.88	742.75	436900	742.75	down	up	incorrect
EMF.US	Templeton Emerging Markets Fund	20260727	21.23	21.25	20.61	20.85	93000	20.85	down	down	correct
EMN.US	Eastman Chemical Company	20260727	68.16	68.72	67.33	67.68	1351860	67.68	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20260727	51.5	52.24	51.03	51.49	44600	51.1503	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20260727	19.94	19.9899	19.94	19.965	7943	19.965	up	up	correct
EMR.US	Emerson Electric Co	20260727	148.6	150.79	146.92	149.3	2835200	148.7954	up	up	correct
ENB.US	Enbridge Inc	20260727	56.48	56.63	55.35	55.35	3027300	54.6042	down	down	correct
ENIC.US	Enel Chile S.A	20260727	4.36	4.4	4.33	4.37	430600	4.37	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20260727	19.9	19.9	19.9	19.9	969	19.5786
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20260727	21.05	21.05	20.9	21.03	2400	21.03	down	down	correct
ENS.US	EnerSys	20260727	191.48	191.81	184.36	190.24	341200	190.24	down	down	correct
ENVA.US	Enova International Inc	20260727	239.76	252.71	239.66	251.96	696200	251.96	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20260727	6.48	6.49	6.37	6.42	81600	6.42	down	down	correct
EOG.US	EOG Resources Inc	20260727	143	144.46	140	140.31	2519900	140.31	down	up	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20260727	19.78	19.79	19.52	19.65	62400	19.5205	down	up	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20260727	21.46	21.51	21.2	21.25	67900	21.1045	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20260727	17.43	17.48	17.01	17.07	13300	17.0038	down	down	correct
EP.US	PC	20260727	50.775	50.78	50.51	50.55	3175	50.55	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20260727	35	35.34	34.61	34.88	405800	34.88	down	down	correct
EPAM.US	EPAM Systems Inc	20260727	92.02	94.44	91.17	94.17	1148100	94.17	up	up	correct
EPC.US	Edgewell Personal Care Company	20260727	27.91	28.31	27.73	27.81	618100	27.81	down	down	correct
EPD.US	Enterprise Products Partners L.P	20260727	38.68	38.68	38.07	38.12	4142000	37.56	down	up	incorrect
EPR.US	PG	20260727	20.84	21.03	20.8301	20.91	830	20.91	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20260727	32.06	32.44	31.905	31.93	1227400	31.93	down	up	incorrect
EQH.US	PC	20260727	16.35	16.35	16.22	16.29	23463	16.29	down	down	correct
EQNR.US	Equinor ASA	20260727	39	39.32	38.45	38.48	3878900	38.1098	down	down	correct
EQR.US	Equity Residential	20260727	67.58	68.14	67.21	67.24	3352600	67.24	down	down	correct
EQS.US	Equus Total Return Inc	20260727	1.07	1.22	1.07	1.22	26248	1.22	up	up	correct
EQT.US	EQT Corporation	20260727	52.43	52.79	51.87	52	7692100	51.8374	down	down	correct
ES.US	Eversource Energy	20260727	74.6	75.68	74.53	74.69	1909500	74.69	up	down	incorrect
ESE.US	ESCO Technologies Inc	20260727	331.21	334.77	316	324.2	166726	324.2	down	up	incorrect
ESI.US	Element Solutions Inc	20260727	37.5	38	36.67	37.84	7247800	37.7548	up	up	correct
ESNT.US	Essent Group Ltd	20260727	66.05	66.65	65.98	66.37	383600	66.0347	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20260727	5.71	5.71	5.59	5.62	860500	5.62	down	down	correct
ESS.US	Essex Property Trust Inc	20260727	291.87	294.98	290.16	290.68	357600	290.68	down	down	correct
ESTC.US	Elastic N.V	20260727	59.9	62.21	59.48	61.24	1398794	61.24	up	up	correct
ETB.US	Eaton Vance Tax	20260727	15.33	15.39	15.24	15.26	24600	15.157	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20260727	23.06	23.3	22.96	23.27	285900	22.6408	up	up	correct
ETG.US	Eaton Vance Tax	20260727	23.08	23.08	22.8	22.85	98000	22.7297	down	down	correct
ETI.US	P	20260727	23.59	23.59	23.59	23.59	0	23.59
ETJ.US	Eaton Vance Risk	20260727	8.44	8.44	8.32	8.37	85400	8.3061	down	down	correct
ETN.US	Eaton Corporation plc	20260727	404	407.66	387.5	398.64	2138900	397.6616	down	up	incorrect
ETO.US	Eaton Vance Tax	20260727	30.12	30.5	29.82	30.06	35200	29.8986	down	up	incorrect
ETR.US	Entergy Corporation	20260727	114.76	115.84	113.125	113.76	2026725	113.0849	down	up	incorrect
ETV.US	Eaton Vance Tax	20260727	14.73	14.8	14.6	14.63	93600	14.5346	down	down	correct
ETW.US	Eaton Vance Tax	20260727	9.44	9.48	9.37	9.41	169300	9.3471	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20260727	18.71	18.71	18.02	18.19	37900	18.1128	down	down	correct
ETY.US	Eaton Vance Tax	20260727	14.32	14.34	14.16	14.16	232700	14.0654	down	up	incorrect
EVC.US	Entravision Communications Corporation	20260727	10.78	11.11	10.53	11.08	1004900	11.08	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20260727	4.99	4.99	4.95	4.96	53400	4.9284	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20260727	10.55	10.63	10.51	10.53	37000	10.4587	down	down	correct
EVH.US	Evolent Health Inc	20260727	4.26	4.32	3.8	3.81	6155200	3.81	down	up	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20260727	10.77	10.77	10.51	10.57	150200	10.5201	down	down	correct
EVR.US	Evercore Inc	20260727	345.42	349.98	334.42	340.11	343838	339.0738	down	down	correct
EVRG.US	Evergy Inc	20260727	87.01	87.29	85.67	85.84	1415800	85.1292	down	down	correct
EVT.US	Eaton Vance Tax	20260727	27.75	27.95	27.6	27.86	120100	27.705	up	up	correct
EVTC.US	EVERTEC Inc	20260727	30.11	30.95	29.9	30.48	289500	30.4299	up	down	incorrect
EW.US	Edwards Lifesciences Corporation	20260727	83.3	84.12	81.16	83.04	6707500	83.04	down	down	correct
EXG.US	Eaton Vance Tax	20260727	9.59	9.64	9.5	9.56	308200	9.4975	down	down	correct
EXK.US	Endeavour Silver Corp	20260727	7.95	8.03	7.6	7.94	8225100	7.94	down	down	correct
EXP.US	Eagle Materials Inc	20260727	215.9	219.01	214.195	216.69	672056	216.69	up	up	correct
EXR.US	Extra Space Storage Inc	20260727	146.95	150.66	146.95	148.29	1500300	148.29	up	up	correct
F.US	PC	20260727	19.49	19.55	19.43	19.44	35816	19.0709	down	down	correct
FACT.US	Freedom Acquisition I Corp	20260727	10.65	10.6601	10.65	10.6601	2114	10.6601	up	up	correct
FAF.US	First American Financial Corporation	20260727	75.34	76.8	75.34	76.28	827100	76.28	up	up	correct
FBK.US	FB Financial Corporation	20260727	59.31	59.61	58.545	58.88	297300	58.6764	down	down	correct
FBP.US	First BanCorp	20260727	28.84	29.17	28.71	28.78	1480700	28.5753	down	down	correct
FBRT.US	P	20260727	19.14	19.391	19.1	19.2486	17850	19.2486	up	up	correct
FC.US	Franklin Covey Co	20260727	20.7	22.08	20.7	21.7	87172	21.7	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20260727	20.96	21.1	20.87	20.87	864500	20.7338	down	down	correct
FCN.US	FTI Consulting Inc	20260727	160.87	163.62	159.89	161.88	298200	161.88	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20260727	26.11	26.23	25.82	25.82	562216	25.5724	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20260727	9.65	9.66	9.63	9.66	98600	9.66	up	up	correct
FCX.US	Freeport	20260727	63.53	63.53	61.18	62.72	9601600	62.72	down	down	correct
FDS.US	FactSet Research Systems Inc	20260727	260.22	270.311	256.27	265.9	1759307	264.9017	up	up	correct
FDX.US	FedEx Corporation	20260727	314.5	315.99	308.71	310.79	1782200	310.79	down	down	correct
FE.US	FirstEnergy Corp	20260727	49.68	49.98	49.175	49.32	4203559	48.8359	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20260727	8.79	8.79	8.79	8.79	500	8.79
FENG.US	Phoenix New Media Limited	20260727	1.39	1.46	1.39	1.45	1200	1.45	up	up	correct
FERG.US	Ferguson plc	20260727	231.86	236.24	229.71	234.1	1059053	233.2298	up	up	correct
FET.US	Forum Energy Technologies Inc	20260727	57.88	58.41	56.34	56.6	124233	56.6	down	down	correct
FF.US	FutureFuel Corp	20260727	4.63	4.72	4.57	4.62	193300	4.62	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20260727	22.6	22.6	22.38	22.47	26500	22.47	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20260727	16.05	16.13	15.95	16.09	92200	15.9849	up	up	correct
FHI.US	Federated Hermes Inc	20260727	58.81	59.46	58.37	59.22	474800	58.8642	up	down	incorrect
FHN.US	PE	20260727	23.71	23.72	23.63	23.7002	5767	23.7002	down	up	incorrect
FICO.US	Fair Isaac Corporation	20260727	1262.11	1301	1250	1280.5699	275600	1280.5699	up	down	incorrect
FIGS.US	FIGS Inc.	20260727	9.57	10.01	9.57	9.93	2135163	9.93	up	down	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20260727	12.51	12.55	12.45	12.51	29000	12.3965
FINV.US	FinVolution Group	20260727	4.83	4.865	4.77	4.86	337400	4.86	up	up	correct
FIS.US	Fidelity National Information Services Inc	20260727	42.17	43.58	41.93	43.16	5612400	43.16	up	down	incorrect
FIX.US	Comfort Systems USA Inc	20260727	1735.45	1802	1655.26	1730.42	632500	1729.5243	down	up	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20260727	16.75	16.76	16.56	16.64	28400	16.5337	down	down	correct
FLNG.US	FLEX LNG Ltd	20260727	30.5	30.8	30.16	30.48	235000	30.48	down	down	correct
FLO.US	Flowers Foods Inc	20260727	7.87	7.9	7.64	7.64	4471400	7.64	down	down	correct
FLOW.US	SPX FLOW Inc	20260727	40.83	40.94	40.772	40.772	600	40.7172	down	down	correct
FLR.US	Fluor Corporation	20260727	52.6	52.96	50.52	51.7	1825800	51.7	down	down	correct
FLS.US	Flowserve Corporation	20260727	73.12	73.75	71.36	72.68	1384600	72.68	down	down	correct
FMC.US	FMC Corporation	20260727	11.26	11.36	11.05	11.12	2318700	11.12	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20260727	11.12	11.19	11.07	11.1	21834	11.055	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20260727	24.84	25.01	24.78	24.87	453300	24.87	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20260727	127.7	132.78	126.06	132.15	405800	132.15	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20260727	11.6	11.6	11.56	11.6	800	11.471
FN.US	Fabrinet	20260727	477.1	484.08	454.79	470.82	802000	470.82	down	down	correct
FND.US	Floor & Decor Holdings Inc	20260727	54.83	56	54.08	55.41	2147000	55.41	up	up	correct
FNF.US	Fidelity National Financial Inc	20260727	51.62	52.28	51.51	52.02	1189100	52.02	up	up	correct
FNV.US	Franco	20260727	214.94	217.1	211.42	214.43	461800	214.43	down	down	correct
FOA.US	Finance Of America Companies Inc	20260727	23.4	23.71	22.57	23.58	42690	23.58	up	up	correct
FOF.US	Cohen & Steers Closed	20260727	13.48	13.57	13.41	13.45	38300	13.365	down	down	correct
FOR.US	Forestar Group Inc	20260727	28.55	29.26	28.55	28.89	118600	28.89	up	up	correct
FOUR.US	Shift4 Payments Inc	20260727	49.53	50.51	49.37	49.97	674800	49.97	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20260727	17.76	17.79	17.62	17.67	99300	17.3962	down	down	correct
FPH.US	Five Point Holdings LLC	20260727	5.3	5.42	5.24	5.32	185200	5.32	up	up	correct
FPI.US	Farmland Partners Inc	20260727	9.65	9.68	9.58	9.62	323000	9.62	down	down	correct
FR.US	First Industrial Realty Trust Inc	20260727	67.1	67.1	66.37	66.46	1480900	66.46	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20260727	10.82	10.83	10.73	10.82	131700	10.6987
FRO.US	Frontline Ltd	20260727	38.3	39.29	38.06	38.59	1579400	38.59	up	down	incorrect
FRT.US	PC	20260727	19.15	19.27	19.15	19.26	3181	19.26	up	down	incorrect
FSK.US	FS KKR Capital Corp	20260727	10.7	10.89	10.7	10.85	2429500	10.85	up	down	incorrect
FSLY.US	Fastly Inc	20260727	20.57	20.65	19.4	20.04	3313800	20.04	down	up	incorrect
FSM.US	Fortuna Silver Mines Inc	20260727	8.59	8.68	8.37	8.56	5755600	8.56	down	down	correct
FSS.US	Federal Signal Corporation	20260727	120.34	120.99	116.07	118.32	413400	118.1758	down	down	correct
FT.US	Franklin Universal Trust	20260727	8	8.06	7.97	7.98	38700	7.9361	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20260727	13.59	13.66	13.51	13.59	64800	13.3397
FTI.US	TechnipFMC plc	20260727	76	76.97	74.13	75.04	3082243	74.993	down	up	incorrect
FTK.US	Flotek Industries Inc	20260727	25.76	26.35	24.01	24.36	431900	24.36	down	down	correct
FTS.US	Fortis Inc	20260727	58.77	58.88	58.15	58.31	763685	57.834	down	down	correct
FTV.US	Fortive Corporation	20260727	62.5	63.12	62.18	62.92	2472400	62.92	up	up	correct
FUBO.US	fuboTV Inc	20260727	8.49	8.815	8.49	8.69	1111700	8.69	up	up	correct
FUL.US	H.B. Fuller Company	20260727	56.16	56.68	55.71	56.53	911100	56.2816	up	up	correct
FUN.US	Cedar Fair L.P	20260727	17.78	18.09	17.21	17.59	2130200	17.59	down	down	correct
FVRR.US	Fiverr International Ltd	20260727	10.71	11.37	10.69	11.06	517257	11.06	up	up	correct
G.US	Genpact Limited	20260727	31.62	32.7	31.44	32.18	1292600	32.18	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20260727	5.61	5.65	5.59	5.62	452100	5.62	up	up	correct
GAM.US	PB	20260727	24.88	24.88	24.64	24.8	41432	24.8	down	down	correct
GATX.US	GATX Corporation	20260727	184.8	186.13	180.86	183.6	256847	183.6	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20260727	13.83	13.89	13.76	13.77	67300	13.6477	down	down	correct
GBX.US	The Greenbrier Companies Inc	20260727	52.09	52.49	50.16	50.28	334700	50.28	down	down	correct
GCO.US	Genesco Inc	20260727	36.45	37.49	36.45	37.46	179500	37.46	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20260727	4.55	4.59	4.52	4.56	18904	4.56	up	up	correct
GD.US	General Dynamics Corporation	20260727	389.1	392.57	386.47	389.14	1194200	389.14	up	up	correct
GDDY.US	GoDaddy Inc	20260727	95.29	98.255	93.675	96.41	1777759	96.41	up	up	correct
GDL.US	The GDL Fund	20260727	8.39	8.41	8.39	8.4	4000	8.4	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20260727	10.25	10.27	10.2	10.22	46000	10.0987	down	down	correct
GDOT.US	Green Dot Corporation	20260727	13.4	13.4	13.14	13.16	325600	13.16	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20260727	29.98	30.1	29.76	29.82	115000	29.6746	down	down	correct
GE.US	General Electric Company	20260727	359.86	365.5	356.06	361.61	3839200	361.61	up	up	correct
GEF.US	Greif Inc	20260727	80.45	80.77	79.32	80.33	265196	80.33	down	down	correct
GEL.US	Genesis Energy L.P	20260727	14.9	15.24	14.72	14.82	383000	14.626	down	down	correct
GENI.US	Genius Sports Limited	20260727	6.8	7.435	6.77	7.27	11958940	7.27	up	up	correct
GEO.US	The GEO Group Inc	20260727	31.1	31.2	30.43	30.93	1262300	30.93	down	down	correct
GF.US	The New Germany Fund Inc	20260727	11.41	11.58	11.15	11.28	20000	11.28	down	down	correct
GFF.US	Griffon Corporation	20260727	91.91	93.6175	91.23	93.26	276620	93.0527	up	up	correct
GFI.US	Gold Fields Limited	20260727	33.04	33.14	32.21	32.91	2311300	32.91	down	down	correct
GFL.US	GFL Environmental Inc	20260727	39.7	40	38.96	38.99	1321000	38.99	down	down	correct
GGB.US	Gerdau S.A	20260727	4.78	4.85	4.75	4.83	11014800	4.7798	up	up	correct
GGG.US	Graco Inc	20260727	79.64	80.51	79.1	80.44	1370400	80.44	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20260727	30.579	30.579	30.579	30.579	100	30.579
GGT.US	The Gabelli Multimedia Trust Inc	20260727	4.09	4.11	4.03	4.04	375000	3.9725	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20260727	16.02	16.35	16	16.08	6900	16.08	up	up	correct
GHC.US	Graham Holdings Company	20260727	1164.62	1192.125	1159	1178.79	21842	1178.79	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20260727	1.11	1.13	1.11	1.11	6821	1.11
GHLD.US	Guild Holdings Company	20260727	63.44	63.49	63.2	63.21	4898	63.21	down	down	correct
GHM.US	Graham Corporation	20260727	104.92	106.23	97.85	104.3	148700	104.3	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20260727	11.75	11.85	11.66	11.69	124400	11.5858	down	down	correct
GIB.US	CGI Inc	20260727	67.56	70.06	67.2	69.47	497963	69.3566	up	up	correct
GIC.US	Global Industrial Company	20260727	35.19	35.72	35.15	35.62	91500	35.364	up	up	correct
GIL.US	Gildan Activewear Inc	20260727	50.62	50.75	49.2	50.68	1101600	50.4587	up	up	correct
GIS.US	General Mills Inc	20260727	36.24	36.97	35.91	36.61	10451900	36.61	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20260727	9.39	9.39	9.39	9.39	300	9.39
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20260727	24.47	24.47	24.47	24.47	0	24.365
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20260727	25.1	25.1	25.1	25.1	0	25.002
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20260727	23.65	23.65	23.56	23.56	473	23.4603	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20260727	23.22	23.26	23.22	23.22	1100	23.0278
GKOS.US	Glaukos Corporation	20260727	155.54	156.15	148.02	151.91	727532	151.91	down	down	correct
GL.US	PD	20260727	15.57	15.57	15.47	15.5	15180	15.2284	down	down	correct
GLOB.US	Globant S.A	20260727	32.26	33.54	32.06	32.64	1126300	32.64	up	up	correct
GLOP.US	PC	20260727	25.5204	25.7999	25.52	25.7999	883	25.7999	up	up	correct
GLP.US	PB	20260727	25.48	25.49	25.47	25.49	6275	25.49	up	up	correct
GLW.US	Corning Incorporated	20260727	145.75	148.69	136.31	143.36	14036500	143.0973	down	down	correct
GM.US	General Motors Company	20260727	85	87.08	84.1	87.04	9870000	87.04	up	up	correct
GME.US	GameStop Corp	20260727	21.28	21.56	21.27	21.52	3907846	21.52	up	up	correct
GMED.US	Globus Medical Inc	20260727	75.72	78.95	75.72	78.25	1401010	78.25	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20260727	26.29	26.415	25.01	25.09	283000	24.328	down	up	incorrect
GNL.US	PB	20260727	21.91	21.91	21.86	21.86	3702	21.86	down	down	correct
GNRC.US	Generac Holdings Inc	20260727	204.39	207.27	192.95	197.54	1405006	197.54	down	down	correct
GNT.US	PA	20260727	20	20.2	20	20.2	1712	20.2	up	up	correct
GNW.US	Genworth Financial Inc	20260727	9.96	10.03	9.88	9.9	2276300	9.9	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20260727	10.52	10.52	10.39	10.48	1007086	10.3016	down	down	correct
GOLD.US	Barrick Gold Corporation	20260727	39.79	41.26	39.513	41.11	304800	41.11	up	up	correct
GOLF.US	Acushnet Holdings Corp	20260727	105.27	106.39	103.03	103.81	527900	103.81	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20260727	9	9.12	8.88	9.12	697100	9.12	up	up	correct
GOTU.US	Gaotu Techedu Inc	20260727	1.56	1.595	1.56	1.57	199300	1.57	up	up	correct
GPC.US	Genuine Parts Company	20260727	125	128.79	124.25	127.7	1546200	127.7	up	up	correct
GPI.US	Group 1 Automotive Inc	20260727	333.62	343	326.07	337.43	232200	336.7415	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20260727	20.87	20.96	20.78	20.84	16100	20.84	down	down	correct
GPK.US	Graphic Packaging Holding Company	20260727	11.18	11.26	11.01	11.15	4839100	11.15	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20260727	1.33	1.355	1.31	1.31	70900	1.31	down	up	incorrect
GPN.US	Global Payments Inc	20260727	82.02	84.34	82.02	84.06	3473028	84.06	up	up	correct
GPOR.US	Gulfport Energy Corporation	20260727	154.89	157.29	153.61	154.13	218913	154.13	down	down	correct
GPRK.US	GeoPark Limited	20260727	9.81	9.86	9.47	9.48	476100	9.4567	down	down	correct
GRC.US	The Gorman	20260727	82.14	85.26	76.77	80.56	223100	80.3685	down	up	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20260727	9.59	9.71	9.59	9.65	11800	9.65	up	up	correct
GS.US	The Goldman Sachs Group Inc	20260727	1080.1801	1088.5	1029	1048.23	2538900	1043.1212	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20260727	8.7	8.8	8.69	8.7	570500	8.6742
GSK.US	GlaxoSmithKline plc	20260727	52.04	52.67	51.73	51.98	5503000	51.5143	down	down	correct
GSL.US	PB	20260727	27.21	27.2898	26.8921	27.05	10955	27.05	down	down	correct
GTES.US	Gates Industrial Corporation plc	20260727	27.15	27.32	25.91	26.55	1746700	26.55	down	down	correct
GTN.US	Gray Television Inc	20260727	4.02	4.08	3.96	3.98	785300	3.98	down	down	correct
GTNA.US	Gray Television Inc	20260727	6.52	6.7	6.52	6.7	873	6.7	up	up	correct
GTY.US	Getty Realty Corp	20260727	34.75	35.44	34.72	35.05	593700	35.05	up	up	correct
GUG.US	GUG	20260727	15.45	15.525	15.31	15.38	62500	15.261	down	down	correct
GUT.US	The Gabelli Utility Trust	20260727	6.45	6.51	6.3	6.32	204700	6.2713	down	down	correct
GVA.US	Granite Construction Incorporated	20260727	126.59	127.84	123.18	125.52	798740	125.52	down	down	correct
GWRE.US	Guidewire Software Inc	20260727	142.31	152.47	141.755	149.28	958473	149.28	up	up	correct
GWW.US	W.W. Grainger Inc	20260727	1377.89	1398.97	1374.935	1398.95	150549	1396.2234	up	up	correct
H.US	Hyatt Hotels Corporation	20260727	188.62	193.44	188.3	191.18	695800	191.0185	up	down	incorrect
HAE.US	Haemonetics Corporation	20260727	79.35	80.72	79.35	79.91	803181	79.91	up	up	correct
HAL.US	Halliburton Company	20260727	32.6	33.31	32	32.13	12372500	31.9816	down	up	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20260727	38.47	38.58	37.6	38.42	685500	38.42	down	up	incorrect
HAYW.US	Hayward Holdings Inc	20260727	14.65	14.76	14.42	14.55	2395600	14.55	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20260727	22.35	23.05	21.665	22.13	27444	22.0419	down	down	correct
HBM.US	Hudbay Minerals Inc	20260727	22.665	22.665	21.51	22.43	2949878	22.43	down	down	correct
HCA.US	HCA Healthcare Inc	20260727	383.63	392.66	383.63	389.62	1979700	389.62	up	up	correct
HCC.US	Warrior Met Coal Inc	20260727	80.42	81.66	78.91	80.66	652325	80.5898	up	up	correct
HCI.US	HCI Group Inc	20260727	179.01	181.02	175.8	175.94	191200	175.5534	down	down	correct
HCXY.US	Hercules Capital Inc	20260727	24.62	24.62	24.6	24.6	1800	24.6	down	down	correct
HD.US	The Home Depot Inc	20260727	339.39	341.89	335.35	336.09	3622566	336.09	down	up	incorrect
HDB.US	HDFC Bank Limited	20260727	23.28	23.38	23.11	23.22	13591900	22.8208	down	up	incorrect
HE.US	Hawaiian Electric Industries Inc	20260727	13.51	13.54	13.17	13.22	1310500	13.22	down	down	correct
HEI.US	HEICO Corporation	20260727	354.19	361.7	351.81	357.15	384900	357.15	up	down	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20260727	11.6	11.6	11.49	11.54	7300	11.54	down	down	correct
HESM.US	Hess Midstream LP	20260727	40.01	40.355	39.67	39.81	827700	39.0273	down	down	correct
HFRO.US	PA	20260727	16.37	16.5999	16.04	16.35	10871	16.35	down	up	incorrect
HGGG.US	HHGregg Inc. (IN)	20260727	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20260727	7.36	7.37	7.19	7.31	73800	7.2282	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20260727	49.47	50.72	49.46	50.63	671353	50.63	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20260727	140.8	141.92	139.69	140.14	2573600	139.5279	down	up	incorrect
HII.US	Huntington Ingalls Industries Inc	20260727	287.59	290.57	284.46	288.25	371900	286.912	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20260727	3.53	3.54	3.51	3.51	248000	3.4741	down	down	correct
HIPO.US	Hippo Holdings Inc	20260727	28.21	29.2	28.21	29.15	99600	29.15	up	up	correct
HIW.US	Highwoods Properties Inc	20260727	33.84	34	33.57	33.84	2144800	33.303
HIX.US	Western Asset High Income Fund II Inc	20260727	3.93	3.935	3.89	3.91	339047	3.8614	down	up	incorrect
HL.US	PB	20260727	65.12	65.12	65.12	65.12	159	65.12
HLF.US	Herbalife Nutrition Ltd	20260727	11.94	12.29	11.94	12.18	1349700	12.18	up	up	correct
HLI.US	Houlihan Lokey Inc	20260727	142.07	144.48	140.49	141.25	623914	140.5082	down	down	correct
HLIO.US	Helios Technologies Inc.	20260727	80.32	81.11	77.115	78.48	218145	78.48	down	down	correct
HLLY.US	WS	20260727	2.64	2.7	2.61	2.65	602584	2.65	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20260727	328.03	333.78	326.04	330.85	1988099	330.6994	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20260727	9.67	10.06	9.54	9.64	1198900	9.64	down	up	incorrect
HMC.US	Honda Motor Co. Ltd	20260727	28.92	29.18	28.86	29.13	1492500	29.13	up	down	incorrect
HMN.US	Horace Mann Educators Corporation	20260727	52.61	52.62	51.66	51.76	177100	51.76	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20260727	15.91	16.03	15.53	15.87	1945500	15.87	down	down	correct
HNI.US	HNI Corporation	20260727	42.32	43.58	42.02	42.95	647600	42.6491	up	up	correct
HOG.US	Harley	20260727	25.69	25.85	24.58	24.79	3326400	24.79	down	up	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20260727	31.13	31.34	30.98	30.98	1805000	30.7502	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20260727	134.91	138.99	133.13	133.49	163061	133.49	down	down	correct
HP.US	Helmerich & Payne Inc	20260727	34.59	35.34	33.58	33.63	1016600	33.442	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20260727	48	49.14	46.31	48.19	13744600	48.19	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20260727	15.81	15.86	15.73	15.77	26900	15.6474	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20260727	16.02	16.14	15.98	16.04	28900	15.9172	up	up	correct
HPQ.US	HP Inc	20260727	25.98	26.59	25.87	26.55	13928200	26.55	up	down	incorrect
HPS.US	John Hancock Preferred Income Fund III	20260727	14.25	14.28	14.17	14.2	56500	14.0915	down	up	incorrect
HQH.US	Tekla Healthcare Investors	20260727	21.62	21.92	21.61	21.67	251400	21.0836	up	up	correct
HQL.US	Tekla Life Sciences Investors	20260727	19.34	19.66	19.26	19.34	261400	18.8042
HR.US	Healthcare Realty Trust Incorporated	20260727	21.36	21.71	21.3	21.53	2951600	21.2669	up	up	correct
HRB.US	H&R Block Inc	20260727	40.9	43	40.9	42.33	1533900	42.33	up	up	correct
HRI.US	Herc Holdings Inc	20260727	161.59	163.38	157	160	603600	159.206	down	down	correct
HRL.US	Hormel Foods Corporation	20260727	25.45	26.15	25.35	26.05	3289900	26.05	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20260727	27.86	28.77	27.86	28.54	247500	28.54	up	up	correct
HSBC.US	HSBC Holdings plc	20260727	103.92	104.33	102.99	103.97	979700	103.4704	up	up	correct
HSY.US	The Hershey Company	20260727	175.28	180.58	175.28	180.19	2003069	178.7843	up	up	correct
HTD.US	John Hancock Tax	20260727	26.24	26.24	25.85	25.91	43100	25.7498	down	up	incorrect
HTGC.US	Hercules Capital Inc	20260727	15.8	15.93	15.785	15.79	1284661	15.4221	down	up	incorrect
HTH.US	Hilltop Holdings Inc	20260727	39.33	39.43	38.45	38.51	277600	38.2946	down	down	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20260727	1.8	2.02	1.8	2	18129400	2	up	down	incorrect
HUBB.US	Hubbell Incorporated	20260727	486.96	499.89	478.56	497.96	1041592	496.4217	up	up	correct
HUBS.US	HubSpot Inc	20260727	213.42	229.39	209.99	223.01	1951000	223.01	up	up	correct
HUM.US	Humana Inc	20260727	390.58	391.41	376.51	381.15	1361923	381.15	down	down	correct
HUN.US	Huntsman Corporation	20260727	12.76	12.79	11.72	11.74	4129400	11.74	down	down	correct
HUYA.US	HUYA Inc	20260727	2.4	2.45	2.4	2.43	318759	2.43	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20260727	25.13	25.48	25.08	25.22	111500	24.9182	up	up	correct
HWM.US	Howmet Aerospace Inc	20260727	292.44	295.28	282.81	287.94	2636900	287.8009	down	down	correct
HXL.US	Hexcel Corporation	20260727	110.96	111.74	107.37	109.72	1417800	109.5291	down	down	correct
HY.US	Hyster	20260727	33.35	33.645	32.56	33.28	106329	32.9213	down	up	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20260727	10.45	10.48	10.37	10.38	71800	10.2857	down	up	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20260727	8.37	8.37	8.28	8.31	983461	8.233	down	up	incorrect
HZO.US	MarineMax Inc	20260727	36.24	36.86	35.72	36.25	417900	36.25	up	down	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20260727	8.65	8.68	8.4	8.42	11900	8.295	down	down	correct
IAG.US	IAMGOLD Corporation	20260727	14.9	14.98	14.23	14.71	4349900	14.71	down	down	correct
IBM.US	International Business Machines Corporation	20260727	217.75	219.63	215.29	216.28	8362300	214.7396	down	up	incorrect
IBN.US	ICICI Bank Limited	20260727	30	30.15	29.76	29.89	3664600	29.6416	down	up	incorrect
IBP.US	Installed Building Products Inc	20260727	230.11	236.17	227.5	228.55	360517	228.55	down	up	incorrect
ICE.US	Intercontinental Exchange Inc	20260727	146.75	148.73	144.89	148.73	4314300	148.73	up	up	correct
ICL.US	ICL Group Ltd	20260727	5.22	5.235	5.111	5.15	1401700	5.0981	down	down	correct
ICR.US	P	20260727	22.356	22.356	22.01	22.01	2805	22.01	down	down	correct
IDA.US	IDACORP Inc	20260727	147.94	149.43	147.14	148.02	550600	147.119	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20260727	13.44	13.52	13.19	13.2	35600	12.9995	down	down	correct
IDT.US	IDT Corporation	20260727	64.51	66.59	64.46	65.74	179900	65.74	up	up	correct
IEX.US	IDEX Corporation	20260727	224.82	225.85	219.25	223.83	725800	223.83	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20260727	76.62	77.67	76.26	76.4	1740000	76.4	down	up	incorrect
IFN.US	The India Fund Inc	20260727	11.51	11.53	11.45	11.49	116700	11.1309	down	down	correct
IFS.US	Intercorp Financial Services Inc	20260727	59.95	60.8	59.195	59.61	138730	59.61	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20260727	10.11	10.12	10.06	10.07	50400	9.9067	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20260727	6.4	6.44	6.4	6.42	257900	6.3228	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20260727	15.93	15.93	15.56	15.67	19872	15.6003	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20260727	4.71	4.75	4.7	4.7	489800	4.6404	down	down	correct
IH.US	iHuman Inc	20260727	1.4	1.4	1.3348	1.345	14426	1.345	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20260727	7.42	7.42	7.19	7.21	55500	7.1047	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20260727	159.14	159.95	158.42	159.51	204400	158.8659	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20260727	22.45	22.61	22.38	22.47	26400	22.47	up	down	incorrect
IIIN.US	Insteel Industries Inc	20260727	33.1	33.57	32.01	32.24	292200	32.24	down	up	incorrect
IIM.US	Invesco Value Municipal Income Trust	20260727	12.46	12.5	12.42	12.42	92200	12.3452	down	up	incorrect
IIPR.US	PA	20260727	24.95	24.98	24.9001	24.97	31804	24.97	up	down	incorrect
IMAX.US	IMAX Corporation	20260727	43.71	45.52	42.97	45.11	1455200	45.11	up	down	incorrect
INFO.US	IHS Markit Ltd	20260727	27.41	27.42	27.12	27.265	73500	27.265	down	down	correct
INFY.US	Infosys Limited	20260727	11.31	11.8	11.27	11.7	47793500	11.7	up	up	correct
ING.US	ING Groep N.V	20260727	33.47	33.6	33.25	33.49	1862500	32.6238	up	up	correct
INGR.US	Ingredion Incorporated	20260727	101.63	102.42	101.04	101.45	681600	101.45	down	down	correct
INN.US	Summit Hotel Properties Inc	20260727	7.08	7.1	6.88	6.9	1364000	6.8086	down	down	correct
INSP.US	Inspire Medical Systems Inc	20260727	50.17	51.27	49.718	50.93	944800	50.93	up	up	correct
INVH.US	Invitation Homes Inc	20260727	29.75	29.89	29.61	29.63	3049300	29.63	down	down	correct
IONQ.US	WS	20260727	34.47	37.17	34.3	35.92	28363261	35.92	up	up	correct
IP.US	International Paper Company	20260727	42.75	43.43	41.99	42.41	7139500	41.9325	down	down	correct
IPI.US	Intrepid Potash Inc	20260727	33.86	34.44	33.5	34.29	186400	34.29	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20260727	10.02	10.02	9.92	9.95	98700	9.889	down	down	correct
IQV.US	IQVIA Holdings Inc	20260727	207.34	213.48	206.87	213.22	2160100	213.22	up	up	correct
IR.US	Ingersoll Rand Inc	20260727	84.77	85.51	83.8	84.66	2537300	84.64	down	down	correct
IRM.US	Iron Mountain Incorporated	20260727	129.64	132.53	124.71	126.99	1455000	126.99	down	down	correct
IRT.US	Independence Realty Trust Inc	20260727	16.53	16.7	16.37	16.42	1956800	16.42	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20260727	12.53	12.55	12.39	12.54	81300	12.4353	up	up	correct
IT.US	Gartner Inc	20260727	143.46	151.14	143.2	147.45	1127600	147.45	up	up	correct
ITGR.US	Integer Holdings Corporation	20260727	99.61	100.87	98.31	99.4	651400	99.4	down	down	correct
ITT.US	ITT Inc	20260727	196.91	199.17	192.34	197.8	639000	197.8	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20260727	8.35	8.415	8.29	8.37	19920939	8.3635	up	up	correct
ITW.US	Illinois Tool Works Inc	20260727	284.01	287.94	283.68	284.82	2119000	284.82	up	up	correct
IVR.US	PC	20260727	24.98	25.05	24.92	24.98	12982	24.98
IVT.US	Inventrust Properties Corp	20260727	36.73	36.73	36.295	36.31	482500	36.31	down	down	correct
IVZ.US	Invesco Ltd	20260727	30.39	30.63	29.65	30.11	7346200	29.9099	down	down	correct
IX.US	ORIX Corporation	20260727	40.78	41	40.15	40.22	333200	40.22	down	down	correct
J.US	Jacobs Engineering Group Inc	20260727	135.86	136.0299	132.52	135.23	872571	134.9009	down	down	correct
JBGS.US	JBG SMITH Properties	20260727	14.47	14.6	14.23	14.29	425420	14.0781	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20260727	26.41	26.41	26.41	26.41	0	25.6145
JBL.US	Jabil Inc	20260727	311.42	315.115	298.35	311.49	907660	311.4227	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20260727	16.58	16.72	16.36	16.48	65800	16.48	down	down	correct
JCI.US	Johnson Controls International plc	20260727	144.05	144.58	140.65	143.39	2895900	143.39	down	down	correct
JEF.US	Jefferies Financial Group Inc	20260727	56.9	57.75	55.19	56.24	1642500	55.8277	down	down	correct
JELD.US	JELD	20260727	1.15	1.192	1.11	1.16	543700	1.16	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20260727	7.68	7.7	7.64	7.7	591660	7.6226	up	up	correct
JGH.US	Nuveen Global High Income Fund	20260727	12.42	12.55	12.34	12.4	60825	12.2981	down	down	correct
JHI.US	John Hancock Investors Trust	20260727	13.05	13.16	13.05	13.1	7700	13.1	up	up	correct
JHS.US	John Hancock Income Securities Trust	20260727	10.94	10.94	10.85	10.87	7100	10.87	down	down	correct
JHX.US	James Hardie Industries plc	20260727	27.02	27.25	26.4	26.66	5298000	26.66	down	down	correct
JILL.US	J.Jill Inc	20260727	16.94	17.79	16.68	17.48	64600	17.48	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20260727	15.12	15.49	14.82	15.25	483957	15.25	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20260727	329.06	334.17	328.85	333.15	281815	333.15	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20260727	17.29	17.38	17.22	17.33	15000	17.1766	up	down	incorrect
JMIA.US	Jumia Technologies AG	20260727	6	6.19	5.96	6.07	1244800	6.07	up	down	incorrect
JMM.US	Nuveen Multi	20260727	5.72	5.78	5.7	5.76	5500	5.7313	up	down	incorrect
JNJ.US	Johnson & Johnson	20260727	262.55	268.8	261.35	265.95	9647900	264.6448	up	up	correct
JOBY.US	WT	20260727	0.03	0.0372	0.03	0.03	261960	0.03
JOE.US	The St. Joe Company	20260727	62.69	63.3	61.31	61.98	152100	61.8359	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20260727	11.38	11.42	11.33	11.4	42000	11.313	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20260727	7.75	7.75	7.68	7.69	738800	7.6271	down	down	correct
JPM.US	PL	20260727	18.55	18.55	18.46	18.49	202865	18.204	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20260727	4.77	4.8	4.74	4.75	463600	4.7009	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20260727	13.06	13.07	12.89	12.91	188000	12.7736	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20260727	8.71	8.75	8.66	8.68	69800	8.68	down	down	correct
KAI.US	Kadant Inc	20260727	315.09	322.36	306.12	312.15	167404	312.15	down	down	correct
KB.US	KB Financial Group Inc	20260727	118.41	118.9	117.0487	118.22	211758	117.4251	down	up	incorrect
KBH.US	KB Home	20260727	57.61	58.69	57.35	57.62	1254300	57.3757	up	up	correct
KBR.US	KBR Inc	20260727	37.1	37.39	36.78	36.82	1296300	36.82	down	down	correct
KEN.US	Kenon Holdings Ltd	20260727	70.81	71.14	69.17	69.94	17800	69.94	down	up	incorrect
KEP.US	Korea Electric Power Corporation	20260727	12.26	12.27	12.13	12.21	828400	12.21	down	down	correct
KEX.US	Kirby Corporation	20260727	148.21	148.8	143.38	145.08	495300	145.08	down	down	correct
KEY.US	PK	20260727	21.25	21.37	21.18	21.37	26108	21.009	up	up	correct
KEYS.US	Keysight Technologies Inc	20260727	321.25	321.81	305.77	313.68	1129400	313.68	down	down	correct
KF.US	The Korea Fund Inc	20260727	60.5	60.5	56.54	57.45	14500	57.45	down	up	incorrect
KFY.US	Korn Ferry	20260727	79.2	81.62	79.2	81.17	364700	81.17	up	up	correct
KGC.US	Kinross Gold Corporation	20260727	24.17	24.38	23.42	23.92	5444600	23.888	down	up	incorrect
KIM.US	PM	20260727	19.74	19.74	19.59	19.705	18311	19.705	down	down	correct
KIO.US	KKR Income Opportunities Fund	20260727	11.01	11.09	10.93	10.93	298200	10.811	down	down	correct
KKRS.US	KKRS	20260727	16.28	16.32	16.2	16.27	23100	16.27	down	down	correct
KMB.US	Kimberly	20260727	110.81	112.34	110.7	111.44	2595300	111.44	up	up	correct
KMI.US	Kinder Morgan Inc	20260727	32.27	32.37	31.67	31.75	13868800	31.4565	down	down	correct
KMPR.US	Kemper Corporation	20260727	29.19	29.89	28.84	29.46	649400	29.1142	up	up	correct
KMT.US	Kennametal Inc	20260727	35.76	36.12	34.87	35.32	697900	35.0964	down	down	correct
KMX.US	CarMax Inc	20260727	59.28	60.23	57.92	58.4	2457400	58.4	down	down	correct
KN.US	Knowles Corporation	20260727	37.5	38.16	35.77	37.36	1597700	37.36	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20260727	10.09	10.32	10.09	10.23	53600	10.23	up	up	correct
KNX.US	Knight	20260727	72.15	73.09	69.35	70.73	6263500	70.73	down	up	incorrect
KO.US	The Coca	20260727	83.08	84.14	82.5	84.07	19937600	84.07	up	up	correct
KODK.US	Eastman Kodak Company	20260727	8.28	8.38	7.93	8.05	540200	8.05	down	down	correct
KOF.US	Coca	20260727	102.83	109.74	102.31	108.99	285900	108.99	up	up	correct
KOP.US	Koppers Holdings Inc	20260727	50.07	50.76	48.5	49.61	117300	49.5136	down	up	incorrect
KOS.US	Kosmos Energy Ltd	20260727	2.44	2.56	2.42	2.44	10264220	2.44
KR.US	The Kroger Co	20260727	56.8	58.57	56.8	57.98	5742929	57.5849	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20260727	39.57	39.7	39.03	39.41	1574400	39.41	down	up	incorrect
KREF.US	PA	20260727	18.26	18.59	18.23	18.48	70948	18.0775	up	down	incorrect
KRG.US	Kite Realty Group Trust	20260727	29.29	29.72	29.1	29.48	1706000	29.48	up	up	correct
KRO.US	Kronos Worldwide Inc	20260727	6.65	6.65	5.97	6.13	414800	6.13	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20260727	14.8	14.9	14.66	14.67	601400	14.2134	down	down	correct
KSS.US	Kohl's Corporation	20260727	18.04	18.65	17.85	18.49	2927900	18.49	up	up	correct
KT.US	KT Corporation	20260727	18.59	18.81	18.515	18.73	1043780	18.5572	up	up	correct
KTB.US	Kontoor Brands Inc	20260727	83.22	86.13	83.21	85.78	649200	85.78	up	up	correct
KTF.US	DWS Municipal Income Trust	20260727	8.92	8.92	8.85	8.87	114900	8.8095	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20260727	28.16	28.48	28.16	28.48	1155	28.48	up	up	correct
KTN.US	Credit	20260727	25.3626	25.42	25.3626	25.4047	919	25.4047	up	up	correct
KWR.US	Quaker Chemical Corporation	20260727	153.7	154.7	149.45	151.6	123117	151.6	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20260727	14.79	14.8	14.4	14.42	326800	14.3317	down	down	correct
L.US	Loews Corporation	20260727	119.02	119.02	117.2	118.54	734400	118.4736	down	up	incorrect
LAC.US	Lithium Americas Corp	20260727	2.85	2.93	2.79	2.9	5957800	2.9	up	down	incorrect
LAD.US	Lithia Motors Inc	20260727	344.99	350.26	342.01	345.48	259831	344.8364	up	down	incorrect
LADR.US	Ladder Capital Corp	20260727	9.76	9.86	9.635	9.73	1186917	9.73	down	down	correct
LAW.US	CS Disco Inc.	20260727	3.61	3.97	3.56	3.87	324400	3.87	up	down	incorrect
LAZ.US	Lazard Ltd	20260727	45.07	45.62	42.27	42.99	1829809	42.4828	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20260727	17.08	18.25	16.73	16.86	7590700	16.86	down	down	correct
LCII.US	LCI Industries	20260727	104.58	105.64	103.12	103.52	401200	102.3909	down	down	correct
LDI.US	loanDepot Inc	20260727	0.99	1.045	0.99	0.998	1688700	0.998	up	up	correct
LDOS.US	Leidos Holdings Inc	20260727	112.35	115.56	112.06	114.95	1393900	114.95	up	down	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20260727	20.72	21	20.43	20.58	65400	20.4499	down	up	incorrect
LEA.US	Lear Corporation	20260727	145	145.74	143.1	145	441500	144.108
LEG.US	Leggett & Platt Incorporated	20260727	11.03	11.03	11.03	11.03	0	10.98
LEN.US	Lennar Corporation	20260727	86.01	86.82	84.7771	85.04	1854030	85.04	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20260727	6.27	6.27	6.18	6.24	168100	6.2099	down	down	correct
LEVI.US	Levi Strauss & Co	20260727	24.69	25.545	24.69	25.53	1811595	25.53	up	up	correct
LFT.US	PA	20260727	17.87	17.87	17.87	17.87	1166	17.87
LGI.US	Lazard Global Total Return and Income Fund Inc	20260727	18.14	18.38	18.01	18.05	45600	17.9003	down	up	incorrect
LH.US	Laboratory Corporation of America Holdings	20260727	295.865	301.79	295.48	301.17	655434	300.5257	up	up	correct
LHX.US	L3Harris Technologies Inc	20260727	301	306.31	301	303.48	1196400	303.48	up	up	correct
LII.US	Lennox International Inc	20260727	547.54	558.13	542.52	547.35	470200	547.35	down	down	correct
LIN.US	Linde plc	20260727	513.33	515	506.47	507.02	1656100	507.02	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20260727	3.05	3.2	3	3.12	4600	3.12	up	up	correct
LLY.US	Eli Lilly and Company	20260727	1201	1205.05	1183.45	1197.53	1592800	1195.8164	down	down	correct
LMND.US	Lemonade Inc	20260727	61.91	63.37	61.66	61.99	933400	61.99	up	up	correct
LMT.US	Lockheed Martin Corporation	20260727	581.88	587.99	578	580	1082300	576.4346	down	down	correct
LNC.US	Lincoln National Corporation	20260727	41.85	42.25	41.03	41.2	1704900	41.2	down	down	correct
LND.US	BrasilAgro	20260727	3.7	3.71	3.66	3.68	13000	3.68	down	down	correct
LNN.US	Lindsay Corporation	20260727	113.72	115.72	112.82	114.6	107500	114.2216	up	down	incorrect
LOCL.US	Local Bounti Corporation	20260727	1.09	1.17	1.07	1.08	24273	1.08	down	up	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20260727	11.56	11.68	11.36	11.62	164000	11.62	up	up	correct
LOW.US	Lowe's Companies Inc	20260727	211.3	213.14	209.31	211.55	2982000	211.55	up	up	correct
LPG.US	Dorian LPG Ltd	20260727	43.09	44.15	42.491	43.91	743500	43.91	up	down	incorrect
LPL.US	LG Display Co. Ltd	20260727	3.19	3.2	3.09	3.14	4131200	3.14	down	up	incorrect
LPX.US	Louisiana	20260727	75.19	77.34	73.68	74.23	695900	73.9296	down	up	incorrect
LRN.US	Stride Inc	20260727	87.81	91.52	87.79	90.08	799400	90.08	up	down	incorrect
LSPD.US	Lightspeed POS Inc	20260727	10.1	10.35	10	10.31	781900	10.31	up	up	correct
LTC.US	LTC Properties Inc	20260727	42.08	42.24	41.69	41.94	375300	41.7445	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20260727	43.19	43.85	42.78	43.76	2501400	43.76	up	up	correct
LU.US	Lufax Holding Ltd	20260727	1.39	1.48	1.39	1.46	681200	1.46	up	up	correct
LUMN.US	Lumen Technologies Inc	20260727	6.4	6.425	6.11	6.26	11627540	6.26	down	up	incorrect
LUV.US	Southwest Airlines Co	20260727	46.03	46.96	44.83	45.38	7468132	45.38	down	down	correct
LVS.US	Las Vegas Sands Corp	20260727	46.94	47.89	46.74	47.76	7020500	47.457	up	up	correct
LW.US	Lamb Weston Holdings Inc	20260727	49.9	53.51	49.61	53.11	3784300	52.7223	up	up	correct
LXFR.US	Luxfer Holdings PLC	20260727	17.15	17.4	16.96	17.12	2102700	17.12	down	down	correct
LXP.US	PC	20260727	49.23	49.39	49.23	49.389	1918	48.5747	up	up	correct
LXU.US	LSB Industries Inc	20260727	11.9	11.9	11.44	11.46	762000	11.46	down	down	correct
LYB.US	LyondellBasell Industries N.V	20260727	58.3	59.2	57.84	58.62	4608300	58.021	up	up	correct
LYG.US	Lloyds Banking Group plc	20260727	6.12	6.14	6.06	6.13	15570500	6.048	up	down	incorrect
LYV.US	Live Nation Entertainment Inc	20260727	179.43	180.76	178.28	179.4	1704500	179.4	down	up	incorrect
LZB.US	La	20260727	40.12	40.855	40.01	40.38	267762	40.38	up	down	incorrect
M.US	Macy's Inc	20260727	23.81	25.01	23.72	24.96	5366100	24.96	up	down	incorrect
MA.US	Mastercard Incorporated	20260727	543.18	553.89	542.02	551.71	2365000	551.71	up	down	incorrect
MAA.US	PI	20260727	51.9	53.89	51.835	52.02	5698	52.02	up	down	incorrect
MAC.US	The Macerich Company	20260727	26.12	26.4	25.95	26.13	1843900	26.13	up	up	correct
MAIN.US	Main Street Capital Corporation	20260727	53.47	54.34	53.47	53.8	377800	53.549	up	up	correct
MAN.US	ManpowerGroup Inc	20260727	51.58	53.71	51.58	53.67	1615100	53.67	up	up	correct
MANU.US	Manchester United plc	20260727	22.9	23.23	22.76	22.99	276200	22.99	up	up	correct
MAS.US	Masco Corporation	20260727	80.21	81.92	79.92	81.16	3129600	80.8056	up	up	correct
MATX.US	Matson Inc	20260727	209.67	210.99	203.28	205.45	264200	205.0701	down	up	incorrect
MAX.US	MediaAlpha Inc	20260727	13.37	13.61	13.19	13.57	578766	13.57	up	down	incorrect
MBI.US	MBIA Inc	20260727	5.7	5.8	5.52	5.53	604800	5.53	down	down	correct
MC.US	Moelis & Company	20260727	67.9	70.32	66.94	67.78	1201075	67.1188	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20260727	92.11	92.35	91.01	91.23	125000	90.886	down	down	correct
MCD.US	McDonald's Corporation	20260727	267.5	271.17	266.8	270.67	4874400	268.7597	up	up	correct
MCI.US	Barings Corporate Investors	20260727	16.62	16.82	16.62	16.69	33000	16.3274	up	up	correct
MCK.US	McKesson Corporation	20260727	841.87	856.52	836.86	850.06	799800	849.1574	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20260727	5.59	5.64	5.56	5.62	39600	5.5607	up	up	correct
MCO.US	Moody's Corporation	20260727	478.97	491.22	478.27	485.96	905000	484.9352	up	up	correct
MCS.US	The Marcus Corporation	20260727	24	24.56	23.9	24.48	354200	24.4087	up	down	incorrect
MCY.US	Mercury General Corporation	20260727	106.13	108.73	106.13	108.42	188600	108.42	up	down	incorrect
MD.US	MEDNAX Inc	20260727	26.26	26.68	25.99	26.14	754700	26.14	down	up	incorrect
MDT.US	Medtronic plc	20260727	83.51	85.14	83.21	84.22	5420600	84.22	up	up	correct
MDU.US	MDU Resources Group Inc	20260727	21.11	21.26	20.875	20.89	828131	20.89	down	down	correct
MEC.US	Mayville Engineering Company Inc	20260727	30.7	31.005	28.83	29.45	607200	29.45	down	down	correct
MED.US	Medifast Inc	20260727	9.63	9.98	9.495	9.91	152246	9.91	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20260727	15.12	15.42	15.01	15.14	137800	15.0144	up	up	correct
MEI.US	Methode Electronics Inc	20260727	15.37	15.91	14.68	15.28	357300	15.28	down	down	correct
MER.US	PK	20260727	25.29	25.4	25.27	25.29	40349	25.29
MET.US	PF	20260727	18.3	18.3	18.2	18.23	47312	17.9285	down	down	correct
MFA.US	PC	20260727	23.31	23.36	23.2189	23.28	7935	23.28	down	down	correct
MFC.US	Manulife Financial Corporation	20260727	43.78	44.13	43.64	44.06	1604400	43.6948	up	up	correct
MFG.US	Mizuho Financial Group Inc	20260727	10.61	10.67	10.46	10.57	4901500	10.57	down	down	correct
MFM.US	MFS Municipal Income Trust	20260727	5.44	5.46	5.33	5.38	334600	5.3498	down	down	correct
MG.US	Mistras Group Inc	20260727	15.7	15.95	15.01	15.55	169800	15.55	down	down	correct
MGA.US	Magna International Inc	20260727	66.45	67.24	65.55	67.16	1261600	66.6849	up	up	correct
MGF.US	MFS Government Markets Income Trust	20260727	2.83	2.83	2.79	2.81	49900	2.7901	down	down	correct
MGM.US	MGM Resorts International	20260727	45.65	46.4	45.62	46.3	2246936	46.3	up	up	correct
MGR.US	Affiliated Managers Group Inc	20260727	20.29	20.29	20.11	20.18	10700	20.18	down	down	correct
MGRB.US	MGRB	20260727	16.92	16.92	16.7638	16.84	12362	16.84	down	down	correct
MGRD.US	MGRD	20260727	15.12	15.12	14.96	15.06	3500	15.06	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20260727	24.85	25.17	24	24.02	5339600	23.8476	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20260727	11.55	11.58	11.44	11.49	274300	11.4311	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20260727	6.9	6.9	6.78	6.83	50000	6.7961	down	down	correct
MHK.US	Mohawk Industries Inc	20260727	115.66	117.64	114.64	115.61	734800	115.61	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20260727	11.57	11.57	11.39	11.5	3610	11.0445	down	up	incorrect
MIC.US	Macquarie Infrastructure Corporation	20260727	13.58	13.58	11.91	12.62	7300	12.62	down	down	correct
MIN.US	MFS Intermediate Income Trust	20260727	2.4	2.41	2.39	2.39	202200	2.3706	down	down	correct
MIR.US	Mirion Technologies Inc	20260727	16.9	17.05	16.51	16.85	2347200	16.85	down	down	correct
MITT.US	PC	20260727	25.1424	25.1424	24.98	25.01	7921	24.3597	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20260727	12.23	12.28	12.17	12.22	41300	12.1662	down	down	correct
MKC.US	V	20260727	50.5	51.26	50.27	50.78	4700	50.78	up	up	correct
MKL.US	Markel Corporation	20260727	2005.37	2022.83	1994	2014.95	48000	2014.95	up	up	correct
MLI.US	Mueller Industries Inc	20260727	64.25	65.3395	63.58	64.17	1286493	64.17	down	down	correct
MLM.US	Martin Marietta Materials Inc	20260727	571.12	576.46	566.84	572.03	536400	571.1036	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20260727	16.655	17.42	16.655	17.28	7910	17.28	up	up	correct
MLR.US	Miller Industries Inc	20260727	51.66	51.84	50.7	51.25	63551	51.25	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20260727	15.1	15.2	14.99	15.04	36000	14.9722	down	down	correct
MMI.US	Marcus & Millichap Inc	20260727	30.71	31.4	30.71	31.09	123300	31.09	up	up	correct
MMM.US	3M Company	20260727	175.16	179.29	173.52	178.23	4826300	177.4532	up	down	incorrect
MMS.US	Maximus Inc	20260727	59.78	61.97	59.665	60.93	558672	60.5713	up	up	correct
MMT.US	MFS Multimarket Income Trust	20260727	4.34	4.36	4.32	4.35	234300	4.3108	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20260727	10.13	10.13	10.02	10.09	117500	10.0355	down	up	incorrect
MNSO.US	MINISO Group Holding Limited	20260727	12.43	12.54	12.295	12.46	619800	12.46	up	down	incorrect
MO.US	Altria Group Inc	20260727	72.33	73.3	71.92	72.89	6468300	72.89	up	up	correct
MOD.US	Modine Manufacturing Company	20260727	246.1	246.85	223.47	230.4	1116900	230.4	down	down	correct
MOG.US	A	20260727	414.47	421.22	407.43	417.42	255000	417.1268	up	up	correct
MOGU.US	MOGU Inc	20260727	1.89	2.055	1.85	2.01	23400	2.01	up	up	correct
MOH.US	Molina Healthcare Inc	20260727	197.92	204.81	195.01	199.48	1153400	199.48	up	up	correct
MOS.US	The Mosaic Company	20260727	22.42	22.73	22.02	22.34	6903400	22.34	down	down	correct
MOV.US	Movado Group Inc	20260727	36.26	37.785	36.26	37.56	202567	37.56	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20260727	10.93	11.04	10.9	10.91	63400	10.8632	down	down	correct
MPC.US	Marathon Petroleum Corporation	20260727	306.68	313.735	305.39	312.35	2378451	311.4971	up	up	correct
MPLX.US	MPLX LP	20260727	58.65	58.94	58.27	58.36	2141500	57.3197	down	down	correct
MPV.US	Barings Participation Investors	20260727	15.64	16	15.64	15.86	14600	15.4971	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20260727	11.31	11.3104	11.245	11.28	275870	11.2224	down	up	incorrect
MRK.US	Merck & Co. Inc	20260727	131.01	132.53	130.45	130.76	6909800	130.76	down	down	correct
MS.US	PL	20260727	19.16	19.17	19.1	19.17	15388	19.17	up	up	correct
MSA.US	MSA Safety Incorporated	20260727	175.7	177.07	173.28	175.63	163200	175.1302	down	down	correct
MSB.US	Mesabi Trust	20260727	22.7	22.82	21.97	22.63	31200	22.5798	down	down	correct
MSC.US	Studio City International Holdings Limited	20260727	1.79	1.83	1.75	1.75	1300	1.75	down	down	correct
MSCI.US	MSCI Inc	20260727	560.53	573.86	557.495	571.03	720622	568.995	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20260727	7.3	7.31	7.24	7.26	57300	7.26	down	down	correct
MSI.US	Motorola Solutions Inc	20260727	419.5	427.25	418.61	423.8	833959	423.8	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20260727	127.89	127.89	120.9	126.6	713900	126.6	down	down	correct
MT.US	ArcelorMittal	20260727	67.53	67.69	65.91	67.53	2003900	67.3917
MTB.US	M&T Bank Corporation	20260727	250.28	252.15	247.05	248.28	1089682	246.6881	down	down	correct
MTD.US	Mettler	20260727	1326.96	1341.58	1313.7	1336.29	110398	1336.29	up	up	correct
MTDR.US	Matador Resources Company	20260727	49.86	50.25	47.02	47.17	3737900	46.8094	down	down	correct
MTG.US	MGIC Investment Corporation	20260727	29.67	30.22	29.5	30	1722200	29.8352	up	up	correct
MTH.US	Meritage Homes Corporation	20260727	73.93	75.187	72.78	73.35	893757	73.35	down	up	incorrect
MTN.US	Vail Resorts Inc	20260727	147.24	151.85	146.75	148.28	906000	148.28	up	up	correct
MTR.US	Mesa Royalty Trust	20260727	2.86	2.94	2.86	2.89	4400	2.89	up	down	incorrect
MTRN.US	Materion Corporation	20260727	244.23	248.99	229.17	241.82	582200	241.677	down	down	correct
MTW.US	The Manitowoc Company Inc	20260727	14.49	14.75	14.19	14.56	197139	14.56	up	up	correct
MTX.US	Minerals Technologies Inc	20260727	75.5	76	71.62	74	344800	73.878	down	down	correct
MTZ.US	MasTec Inc	20260727	338.12	346.31	319.52	336.79	1282300	336.79	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20260727	10.6256	10.6661	10.5548	10.6256	266700	10.4531
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20260727	10.7	10.71	10.6	10.65	398300	10.597	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20260727	23.17	23.25	22.87	23.1	3574900	23.1	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20260727	12.08	12.1	11.99	11.99	72300	11.9379	down	down	correct
MUR.US	Murphy Oil Corporation	20260727	37.71	38.54	37.39	37.5	1355300	37.1203	down	up	incorrect
MUSA.US	Murphy USA Inc	20260727	610.39	618.51	589.17	610.44	307500	609.7435	up	up	correct
MUX.US	McEwen Mining Inc	20260727	17.45	17.94	16.99	17.39	620696	17.39	down	down	correct
MVO.US	MV Oil Trust	20260727	0.6	0.6	0.6	0.6	0	0.6
MWA.US	Mueller Water Products Inc	20260727	25.25	25.49	24.95	25.16	1118100	25.0939	down	up	incorrect
MX.US	Magnachip Semiconductor Corporation	20260727	3.51	3.56	3.35	3.45	721500	3.45	down	up	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20260727	13.08	13.29	13.06	13.22	3300	13.22	up	up	correct
MXF.US	The Mexico Fund Inc	20260727	21.36	21.74	21.05	21.43	30000	21.43	up	up	correct
MXL.US	MaxLinear Inc	20260727	70.62	71.48	62.16	64.86	6922100	64.86	down	down	correct
MYE.US	Myers Industries Inc	20260727	31.93	32.78	31.67	32.69	498800	32.69	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20260727	10.74	10.77	10.67	10.72	263200	10.6648	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20260727	9.82	9.84	9.66	9.74	202400	9.6897	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20260727	11.79	12.07	11.68	11.72	332100	11.6515	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20260727	11.68	11.68	11.61	11.63	456100	11.5604	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20260727	11.28	11.31	11.16	11.22	86500	11.1528	down	up	incorrect
NAT.US	Nordic American Tankers Limited	20260727	6.31	6.48	6.18	6.46	3302600	6.46	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20260727	12.3	12.38	12.15	12.23	109600	12.169	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20260727	15.24	15.37	15.11	15.21	48600	15.1149	down	up	incorrect
NBHC.US	National Bank Holdings Corporation	20260727	43.42	43.71	42.5	42.53	444300	42.1997	down	down	correct
NBR.US	Nabors Industries Ltd	20260727	80.94	83.27	77.97	78.65	379500	78.65	down	up	incorrect
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20260727	15.02	15.1	14.615	14.84	238300	14.7278	down	down	correct
NC.US	NACCO Industries Inc	20260727	47.45	48.4	46.8	46.8	7200	46.5146	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20260727	9.11	9.11	8.92	8.97	60200	8.9407	down	up	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20260727	20.01	20.17	19.35	20.03	17308700	20.03	up	up	correct
NCV.US	PA	20260727	20.54	20.62	20.44	20.6	4172	20.6	up	up	correct
NCZ.US	PA	20260727	20.11	20.2299	20.02	20.18	2754	20.18	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20260727	10.12	10.14	10.01	10.03	89400	9.9711	down	down	correct
NE.US	Noble Corporation	20260727	42.83	43.4	42.62	43.11	2069700	43.11	up	up	correct
NEA.US	Nuveen AMT	20260727	11.27	11.28	11.19	11.21	914900	11.1433	down	down	correct
NEM.US	Newmont Corporation	20260727	94.88	94.88	91.93	93.47	5112500	93.47	down	down	correct
NET.US	Cloudflare Inc	20260727	267.48	272.448	257.6	265.61	2605700	265.61	down	down	correct
NEU.US	NewMarket Corporation	20260727	781.06	793.2	769.42	775.04	158100	775.04	down	down	correct
NEXA.US	Nexa Resources S.A	20260727	12.93	13.04	12.455	12.89	507600	12.758	down	down	correct
NFG.US	National Fuel Gas Company	20260727	81.85	82.03	80.66	80.74	410700	80.74	down	up	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20260727	15.21	15.3	15.12	15.15	257100	15.15	down	up	incorrect
NGG.US	National Grid plc	20260727	82.14	82.47	81.11	81.21	746534	81.21	down	down	correct
NGL.US	PC	20260727	25.32	25.45	25.32	25.45	877	25.45	up	up	correct
NGS.US	Natural Gas Services Group Inc	20260727	36.59	37.67	35.85	36.4	162700	36.2547	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20260727	30.19	31.74	30.19	31.65	77700	31.4812	up	up	correct
NGVT.US	Ingevity Corporation	20260727	73.64	74.47	72.89	74.36	194700	74.36	up	up	correct
NHI.US	National Health Investors Inc	20260727	80.04	80.13	79.05	79.28	432500	79.28	down	up	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20260727	26.2	26.34	25.71	25.82	45500	25.82	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20260727	9.4	9.4	9.31	9.39	15400	9.3608	down	down	correct
NINE.US	Nine Energy Service Inc	20260727	12.3	12.3	11.22	11.71	41900	11.71	down	up	incorrect
NIO.US	NIO Inc	20260727	4.57	4.63	4.55	4.62	22549800	4.62	up	down	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20260727	10.85	11.35	10.85	11.07	1666600	11.07	up	up	correct
NJR.US	New Jersey Resources Corporation	20260727	59.86	60.32	59.48	59.52	559459	59.52	down	down	correct
NKE.US	NIKE Inc	20260727	42.15	42.6	41.58	42.14	16996900	41.6977	down	down	correct
NKX.US	Nuveen California AMT	20260727	12.22	12.28	12.16	12.2	233000	12.1296	down	down	correct
NL.US	NL Industries Inc	20260727	5.85	5.87	5.7	5.78	24200	5.78	down	down	correct
NLY.US	PI	20260727	25.67	25.73	25.67	25.67	17205	25.0918
NMAI.US	Nuveen Multi	20260727	13.9	13.995	13.67	13.74	91500	13.633	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20260727	10.53	10.6	10.47	10.49	106200	10.4219	down	up	incorrect
NMG.US	Nouveau Monde Graphite Inc	20260727	1.28	1.34	1.27	1.33	364900	1.33	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20260727	10.86	10.86	10.65	10.86	29400	10.8209
NMM.US	Navios Maritime Partners L.P	20260727	78.64	78.75	76.66	77.71	176100	77.6512	down	down	correct
NMR.US	Nomura Holdings Inc	20260727	9.86	9.88	9.7	9.79	757300	9.79	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20260727	12.15	12.15	12.08	12.1	16200	12.0343	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20260727	12.78	12.84	12.65	12.76	23800	12.6985	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20260727	10.25	10.26	10.19	10.22	741600	10.1546	down	down	correct
NNI.US	Nelnet Inc	20260727	133.78	134.99	133.465	133.9	75288	133.5473	up	down	incorrect
NNN.US	National Retail Properties Inc	20260727	49.2	49.79	49.05	49.21	962800	48.5762	up	down	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20260727	8.43	8.43	8.21	8.24	92500	8.2104	down	down	correct
NOA.US	North American Construction Group Ltd	20260727	13.91	14.38	13.75	13.86	35400	13.7709	down	up	incorrect
NOAH.US	Noah Holdings Limited	20260727	8.55	8.76	8.55	8.67	76600	8.67	up	down	incorrect
NOC.US	Northrop Grumman Corporation	20260727	542.44	552	542.22	547.58	680100	545.0989	up	down	incorrect
NOK.US	Nokia Corporation	20260727	9.345	9.3685	8.88	9.28	97130516	9.2345	down	down	correct
NOMD.US	Nomad Foods Limited	20260727	11.72	12.005	11.685	11.92	749500	11.7461	up	up	correct
NOV.US	NOV Inc	20260727	20.59	21.15	20.46	20.47	5277000	20.47	down	down	correct
NOW.US	ServiceNow Inc	20260727	101.87	108.1488	100.35	105.56	32533721	105.56	up	up	correct
NP.US	Neenah Inc	20260727	31.14	31.66	29.9	30.82	916800	30.82	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20260727	9.71	9.75	9.68	9.72	142400	9.6314	up	up	correct
NPK.US	National Presto Industries Inc	20260727	126.1	127.3	124.07	125	92000	125	down	down	correct
NPO.US	EnPro Industries Inc	20260727	336.71	339.84	317.94	329	234300	328.6344	down	up	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20260727	10.94	10.97	10.86	10.89	53500	10.8289	down	up	incorrect
NREF.US	PA	20260727	24.35	24.5	24.35	24.5	1901	24.5	up	up	correct
NRG.US	NRG Energy Inc	20260727	141.99	142.02	135.4	136.5	2279000	136.0172	down	down	correct
NRK.US	Nuveen New York AMT	20260727	10.37	10.38	10.32	10.36	265600	10.2959	down	down	correct
NRP.US	Natural Resource Partners L.P	20260727	97.83	98.99	96.81	98.3	19700	97.5907	up	up	correct
NRT.US	North European Oil Royalty Trust	20260727	8.75	8.8	8.41	8.62	51300	8.3687	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20260727	22.56	22.62	22.493	22.53	18000	22.1875	down	down	correct
NSC.US	Norfolk Southern Corporation	20260727	351.75	351.75	340.68	343.35	1842500	341.9965	down	down	correct
NSP.US	Insperity Inc	20260727	48.83	51.04	48.83	50.25	614400	49.6634	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20260727	61.35	61.74	60.52	60.71	111101	60.2313	down	down	correct
NTR.US	Nutrien Ltd	20260727	66.95	67.87	65.76	67.4	2286300	67.4	up	up	correct
NTST.US	NETSTREIT Corp	20260727	22.07	22.46	21.85	21.86	1504668	21.6184	down	down	correct
NTZ.US	Natuzzi S.p.A	20260727	1.43	1.45	1.39	1.39	1900	1.39	down	down	correct
NUE.US	Nucor Corporation	20260727	249.12	251.23	244.04	247.86	1682600	247.86	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20260727	5.14	5.22	5.07	5.14	452600	5.0756
NUV.US	Nuveen Municipal Value Fund Inc	20260727	9.12	9.12	9.03	9.05	553200	9.017	down	down	correct
NUVB.US	WS	20260727	6.605	6.795	6.53	6.66	6027011	6.66	up	up	correct
NUW.US	Nuveen AMT	20260727	14.01	14.04	13.93	13.94	23500	13.8915	down	down	correct
NVG.US	Nuveen AMT	20260727	12.4	12.4	12.31	12.32	471800	12.242	down	down	correct
NVGS.US	Navigator Holdings Ltd	20260727	21.38	21.78	21.21	21.71	514400	21.6389	up	up	correct
NVR.US	NVR Inc	20260727	6505.25	6574.99	6300.15	6311.54	31390	6311.54	down	up	incorrect
NVS.US	Novartis AG	20260727	156.59	158.08	155.79	156.11	1620200	156.11	down	up	incorrect
NVST.US	Envista Holdings Corporation	20260727	26.57	26.8	26.35	26.64	2041500	26.64	up	down	incorrect
NVT.US	nVent Electric plc	20260727	153.03	153.03	142.48	149.29	2229994	149.29	down	up	incorrect
NWG.US	NatWest Group plc	20260727	18.27	18.365	18.05	18.31	6688869	18.0048	up	down	incorrect
NWN.US	Northwest Natural Holding Company	20260727	51.19	51.84	51.19	51.38	131000	50.8737	up	down	incorrect
NX.US	Quanex Building Products Corporation	20260727	19.08	19.34	18.4	18.79	274100	18.79	down	down	correct
NXDT.US	P	20260727	13.18	13.1944	13.15	13.1944	2513	13.1944	up	up	correct
NXP.US	Nuveen Select Tax	20260727	14.32	14.32	14.22	14.23	80700	14.1765	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20260727	26.29	26.735	26.12	26.31	352000	26.31	up	down	incorrect
NYC.US	New York City REIT Inc	20260727	8.37	8.98	8.23	8.59	24438	8.59	up	down	incorrect
NYT.US	The New York Times Company	20260727	72.41	73.73	72.11	72.37	1327600	72.37	down	up	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20260727	12.32	12.34	12.22	12.26	482400	12.1812	down	up	incorrect
O.US	Realty Income Corporation	20260727	65.57	66.25	65.31	65.5	3923400	64.9385	down	up	incorrect
OAK.US	PB	20260727	20.8	20.8	20.75	20.75	25556	20.3344	down	up	incorrect
OC.US	Owens Corning	20260727	144.1	147	142.26	143.45	503895	143.45	down	up	incorrect
ODC.US	Oil	20260727	99.2	100.975	98.435	98.59	84725	98.3602	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20260727	7.09	7.09	6.58	6.73	458892	6.73	down	down	correct
OFG.US	OFG Bancorp	20260727	52.51	52.95	52.255	52.38	284805	52.38	down	down	correct
OGE.US	OGE Energy Corp	20260727	49.77	50.025	49.255	49.28	1199571	49.28	down	down	correct
OGN.US	Organon & Co	20260727	13.52	13.54	13.51	13.54	2654587	13.5203	up	up	correct
OGS.US	ONE Gas Inc	20260727	80.52	80.94	79.7	79.97	465995	79.2985	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20260727	51.51	51.605	51.17	51.4	1606668	50.7097	down	down	correct
OI.US	O	20260727	9.23	9.5	9.19	9.2	2200900	9.2	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20260727	6.19	6.2	6.07	6.12	113600	6.0911	down	down	correct
OII.US	Oceaneering International Inc	20260727	51.61	53.98	51.1	52.17	1669200	52.17	up	up	correct
OIS.US	Oil States International Inc	20260727	8.47	8.77	8.44	8.5	529800	8.5	up	up	correct
OKE.US	ONEOK Inc	20260727	90.86	91.72	89.39	89.46	4016200	88.4059	down	down	correct
OLN.US	Olin Corporation	20260727	23.02	23.02	21.71	21.88	2637500	21.6302	down	down	correct
OLP.US	One Liberty Properties Inc	20260727	25.45	25.45	24.97	25.25	88900	25.25	down	down	correct
OMC.US	Omnicom Group Inc	20260727	80.96	82.76	80.91	82.41	3781500	82.41	up	up	correct
OMF.US	OneMain Holdings Inc	20260727	60.19	61.5	60.18	61.26	1285668	60.2697	up	up	correct
ONON.US	On Holding AG	20260727	36.67	37.69	36.67	37.06	5366800	37.06	up	up	correct
ONTO.US	Onto Innovation Inc	20260727	273.23	276.73	250.457	262.33	1047800	262.33	down	down	correct
OOMA.US	Ooma Inc	20260727	20.36	20.915	20.007	20.78	284900	20.78	up	up	correct
OPFI.US	WS	20260727	9.19	9.44	9.189	9.42	391202	9.42	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20260727	110.68	112.76	109.27	110.02	116200	109.829	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20260727	29.49	29.86	28.75	29.54	758800	29.54	up	up	correct
ORA.US	Ormat Technologies Inc	20260727	100.03	102.61	99.69	102.12	965300	102.0083	up	up	correct
ORC.US	Orchid Island Capital Inc	20260727	6.59	6.63	6.48	6.49	7025600	6.2966	down	down	correct
ORCL.US	Oracle Corporation	20260727	118	121.99	116.8	119.9	36916600	119.9	up	up	correct
ORI.US	Old Republic International Corporation	20260727	42.5	43.42	42.2	43.07	1703800	43.07	up	up	correct
ORN.US	Orion Group Holdings Inc	20260727	12.83	13.2	12.1	12.42	478308	12.42	down	down	correct
OSCR.US	Oscar Health Inc	20260727	28.61	29.29	28	28.34	3493500	28.34	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20260727	5.66	5.79	5.66	5.74	290700	5.74	up	up	correct
OSK.US	Oshkosh Corporation	20260727	156.36	158.2	152.79	154.95	1587700	154.3826	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20260727	32.25	32.46	32.01	32.25	946900	32.25
OVV.US	Ovintiv Inc	20260727	62.14	63.08	60.06	60.08	4006900	60.08	down	down	correct
OXM.US	Oxford Industries Inc	20260727	39.01	40.37	38.6	40.29	262900	40.29	up	up	correct
OXY.US	Occidental Petroleum Corporation	20260727	55.54	56.49	54.91	54.93	8466700	54.93	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20260727	45.5	45.5	45.175	45.175	1677	45.175	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20260727	218.77	219.83	213.38	216.27	129400	216.27	down	down	correct
PACK.US	Ranpak Holdings Corp	20260727	6.7	6.7	6.31	6.69	730700	6.69	down	up	incorrect
PAG.US	Penske Automotive Group Inc	20260727	218.5	219.59	215.42	215.7	499292	214.2796	down	up	incorrect
PAGS.US	PagSeguro Digital Ltd	20260727	9.3	9.435	9.3	9.38	1843000	9.38	up	down	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20260727	11.94	11.96	11.87	11.91	11500	11.8572	down	up	incorrect
PAM.US	Pampa Energía S.A	20260727	86.21	86.59	85.12	85.71	164300	85.71	down	up	incorrect
PAR.US	PAR Technology Corporation	20260727	15.88	16.69	15.88	16.53	761593	16.53	up	up	correct
PARR.US	Par Pacific Holdings Inc	20260727	75.16	78.88	75.16	78.64	1164700	78.64	up	down	incorrect
PATH.US	UiPath Inc	20260727	11.15	11.69	11.12	11.62	55700273	11.62	up	down	incorrect
PAY.US	Paymentus Holdings Inc	20260727	29.33	31.58	29.02	31.48	1102400	31.48	up	up	correct
PAYC.US	Paycom Software Inc	20260727	149.1	156.13	147.384	151.3	979500	151.0523	up	up	correct
PB.US	Prosperity Bancshares Inc	20260727	73.33	73.702	72.51	72.54	1239517	72.54	down	down	correct
PBA.US	Pembina Pipeline Corporation	20260727	50.9	50.93	49.89	49.91	918300	49.91	down	down	correct
PBF.US	PBF Energy Inc	20260727	60.31	63.1	57.95	62.76	3175000	62.5279	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20260727	50.36	51.28	49.58	50.4	435800	50.4	up	up	correct
PBI.US	Pitney Bowes Inc	20260727	18.02	18.42	18.02	18.15	1080789	18.0458	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20260727	18.17	18.3	17.96	18	15139600	17.4871	down	up	incorrect
PBT.US	Permian Basin Royalty Trust	20260727	28.76	28.99	27.33	27.62	96400	27.5636	down	down	correct
PCF.US	High Income Securities Fund	20260727	5.32	5.37	5.29	5.3	42200	5.244	down	down	correct
PCG.US	PG&E Corporation	20260727	17.77	17.99	17.5	17.6	15768700	17.6	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20260727	49.33	49.33	49.2873	49.2873	219	48.8708	down	down	correct
PCM.US	PCM Fund Inc	20260727	5.62	5.63	5.55	5.59	29500	5.5276	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20260727	11.7	11.7	11.61	11.63	208200	11.5197	down	down	correct
PCOR.US	Procore Technologies Inc	20260727	43.82	46.83	43.48	46.58	2543000	46.58	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20260727	8.63	8.63	8.56	8.56	135000	8.5252	down	down	correct
PD.US	PagerDuty Inc	20260727	9.36	9.93	9.29	9.76	1159684	9.76	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20260727	16.07	16.09	15.84	15.88	4443000	15.6616	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20260727	9.84	9.89	9.72	9.78	468200	9.78	down	down	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20260727	12.98	12.98	12.78	12.83	601800	12.7044	down	down	correct
PDS.US	Precision Drilling Corporation	20260727	82.17	83.91	80.1	80.24	118100	80.24	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20260727	12.98	13	12.9	12.95	116000	12.8605	down	down	correct
PEB.US	PG	20260727	20.37	20.49	20.36	20.42	3630	20.42	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20260727	79.52	80.04	78.81	79.21	3246900	79.21	down	down	correct
PEN.US	Penumbra Inc	20260727	318.9	320.475	318.84	319.49	338837	319.49	up	down	incorrect
PEO.US	Adams Natural Resources Fund Inc	20260727	26.64	27.01	26.53	26.67	67500	26.67	up	down	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20260727	11.36	11.36	11.21	11.3	20600	11.2299	down	up	incorrect
PFE.US	Pfizer Inc	20260727	24.57	24.88	24.44	24.67	38355200	24.67	up	down	incorrect
PFGC.US	Performance Food Group Company	20260727	112.15	114.65	111.97	114.3	1098100	114.3	up	down	incorrect
PFH.US	CABCO Trust for JC Penney Debentures	20260727	15.96	15.9883	15.88	15.88	25416	15.6204	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20260727	7.7	7.78	7.67	7.71	154489	7.6298	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20260727	7.04	7.1	7.01	7.03	336900	6.9593	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20260727	9.08	9.09	9.01	9.05	30700	8.9929	down	down	correct
PFS.US	Provident Financial Services Inc	20260727	24.05	24.21	23.82	23.86	840183	23.631	down	up	incorrect
PFSI.US	PennyMac Financial Services Inc	20260727	85.31	86.23	83.63	84.47	548000	84.1452	down	down	correct
PG.US	The Procter & Gamble Company	20260727	147.85	150.25	147.85	148.63	7301800	148.63	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20260727	8.39	8.39	8.31	8.35	115900	8.2844	down	down	correct
PGR.US	The Progressive Corporation	20260727	212.71	216.675	212.15	215.76	2141475	215.76	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20260727	10.3	10.33	10.27	10.32	20000	10.2139	up	up	correct
PH.US	Parker	20260727	991.57	998.97	975.49	987.31	541100	985.3573	down	down	correct
PHG.US	Koninklijke Philips N.V	20260727	26.57	27.2	24.82	25.02	6321900	25.02	down	down	correct
PHI.US	PLDT Inc	20260727	19.76	19.97	19.66	19.73	188400	18.964	down	down	correct
PHK.US	PIMCO High Income Fund	20260727	4.66	4.68	4.6	4.63	630300	4.5826	down	down	correct
PHM.US	PulteGroup Inc	20260727	130.6	132.4	128.6	130.59	1728100	130.59	down	down	correct
PHR.US	Phreesia Inc	20260727	10.38	10.82	10.38	10.63	825400	10.63	up	up	correct
PII.US	Polaris Inc	20260727	73.45	75.92	72.55	74.7	1192900	73.913	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20260727	3.12	3.13	3.1	3.11	23400	3.0883	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20260727	20.53	20.96	20.46	20.64	168518	20.64	up	up	correct
PINS.US	Pinterest Inc	20260727	22.54	23.785	22.495	23.5	9334000	23.5	up	up	correct
PIPR.US	Piper Sandler Companies	20260727	76.98	78.65	75.785	76.21	443912	76.0058	down	down	correct
PJT.US	PJT Partners Inc	20260727	171	176.355	168.61	168.82	531500	168.5853	down	down	correct
PK.US	Park Hotels & Resorts Inc	20260727	14.9	15.275	14.869	15.03	4308000	15.03	up	up	correct
PKE.US	Park Aerospace Corp	20260727	34.91	36.25	34.91	36.08	293308	36.08	up	up	correct
PKG.US	Packaging Corporation of America	20260727	255.53	256.44	250.29	252.37	1112200	252.37	down	down	correct
PKX.US	POSCO	20260727	53.4	53.6	52.66	53.1	529500	53.1	down	up	incorrect
PLD.US	Prologis Inc	20260727	147.29	147.83	145.35	147.26	4110531	147.26	down	down	correct
PLNT.US	Planet Fitness Inc	20260727	54.21	54.65	53.005	54.22	3276000	54.22	up	up	correct
PLOW.US	Douglas Dynamics Inc	20260727	46.29	46.29	44.56	44.81	231200	44.81	down	down	correct
PLTR.US	Palantir Technologies Inc	20260727	126.155	132.41	125.31	131.53	36708200	131.53	up	up	correct
PM.US	Philip Morris International Inc	20260727	193	196.79	192.55	195.66	3699000	195.66	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20260727	7.32	7.33	7.27	7.31	465900	7.2709	down	up	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20260727	6.45	6.45	6.34	6.37	89200	6.3365	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20260727	10.38	10.46	10.29	10.31	67700	10.2579	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20260727	9.79	9.89	9.62	9.62	1167600	9.62	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20260727	251.7	253.5	248.21	249.64	1210700	249.64	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20260727	6.88	6.88	6.78	6.84	38800	6.8105	down	down	correct
PNR.US	Pentair plc	20260727	63.83	64.78	63.08	63.18	2428100	63.18	down	up	incorrect
PNW.US	Pinnacle West Capital Corporation	20260727	105.65	106.44	104.7	105.38	1102600	104.4304	down	down	correct
POR.US	Portland General Electric Company	20260727	51.83	52.17	51.21	51.23	1272743	51.23	down	up	incorrect
POST.US	Post Holdings Inc	20260727	91.31	92.4	90.55	91.31	970200	91.31
PPG.US	PPG Industries Inc	20260727	118.32	120	117.42	118.47	1951100	117.7377	up	down	incorrect
PPL.US	PPL Corporation	20260727	36.11	36.42	35.85	36.01	7994400	36.01	down	down	correct
PPT.US	Putnam Premier Income Trust	20260727	3.38	3.39	3.37	3.38	135500	3.3545
PRG.US	PROG Holdings Inc	20260727	44.34	45.11	43.15	43.29	483400	43.1462	down	down	correct
PRGO.US	Perrigo Company plc	20260727	10.32	10.5	10.13	10.14	3139000	9.9354	down	down	correct
PRI.US	Primerica Inc	20260727	315.44	317.94	312.91	314.71	150100	313.4421	down	down	correct
PRLB.US	Proto Labs Inc	20260727	78.75	79.45	76.8	77.64	140500	77.64	down	up	incorrect
PRS.US	Prudential Financial Inc	20260727	21.74	21.7499	21.6373	21.7	30843	21.3501	down	down	correct
PRT.US	PermRock Royalty Trust	20260727	2.2	2.2	2.01	2.03	81700	1.9888	down	down	correct
PRU.US	Prudential Financial Inc	20260727	120.62	122.57	120.62	121.89	2253900	120.4989	up	down	incorrect
PSA.US	Public Storage	20260727	321.92	329.72	321.57	324.02	1113500	324.02	up	up	correct
PSEC.US	PA	20260727	16.22	16.5	16.22	16.295	1844	16.295	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20260727	19.52	19.78	19.41	19.41	32556	19.2857	down	down	correct
PSN.US	Parsons Corporation	20260727	59.99	60.24	58.8	59.47	835567	59.47	down	down	correct
PSO.US	Pearson plc	20260727	16.57	16.79	16.54	16.74	554300	16.6267	up	up	correct
PSTL.US	Postal Realty Trust Inc	20260727	24.01	24.279	23.82	23.96	154600	23.7065	down	down	correct
PSX.US	Phillips 66	20260727	203.9	208.95	200.8	207.82	1935600	206.7228	up	up	correct
PTA.US	Cohen & Steers Tax	20260727	18.86	18.905	18.71	18.78	122900	18.6481	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20260727	11.7	11.73	11.65	11.67	866000	11.5527	down	down	correct
PUK.US	Prudential plc	20260727	29.75	29.8	29.16	29.39	993758	29.39	down	down	correct
PUMP.US	ProPetro Holding Corp	20260727	11.35	11.76	10.78	10.79	8365800	10.79	down	down	correct
PVH.US	PVH Corp	20260727	81.57	84	81.57	83.93	957600	83.8868	up	up	correct
PVL.US	Permianville Royalty Trust	20260727	1.68	1.72	1.68	1.7	27800	1.6597	up	up	correct
PWR.US	Quanta Services Inc	20260727	626.43	637.26	603.25	620.28	973800	620.28	down	up	incorrect
PYT.US	PPLUS Trust Series GSC	20260727	23.71	23.71	23.71	23.71	0	23.3967
QGEN.US	QIAGEN N.V	20260727	41.43	41.66	40.995	41.08	1651529	41.08	down	up	incorrect
QSR.US	Restaurant Brands International Inc	20260727	72.78	74.895	72.78	74.41	2536400	74.41	up	down	incorrect
QTWO.US	Q2 Holdings Inc	20260727	55.9	59.17	55.595	58.15	1054307	58.15	up	up	correct
R.US	Ryder System Inc	20260727	266.42	271.47	262.35	268.68	537400	267.5934	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20260727	12.72	12.78	12.685	12.75	159100	12.6334	up	up	correct
RACE.US	Ferrari N.V	20260727	372.01	380.71	372.01	380.01	707300	380.01	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20260727	37.89	37.99	37.79	37.82	520400	37.82	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20260727	112.54	116.48	112.23	116.35	1078700	115.8933	up	up	correct
RBC.US	Regal Beloit Corporation	20260727	597.79	602.17	577.82	584.97	221900	584.97	down	down	correct
RBLX.US	Roblox Corporation	20260727	48.37	48.78	45.76	48.42	8413987	48.42	up	up	correct
RC.US	Ready Capital Corporation	20260727	1.49	1.505	1.46	1.47	926739	1.47	down	down	correct
RCI.US	Rogers Communications Inc	20260727	32.82	33.17	32.64	32.81	1808900	32.81	down	down	correct
RCL.US	Royal Caribbean Group	20260727	301.01	307.1	289.21	305.04	4147600	305.04	up	down	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20260727	5.15	5.2099	5.13	5.14	154711	5.1011	down	up	incorrect
RCUS.US	Arcus Biosciences Inc	20260727	28.67	29.63	27.83	27.84	1268800	27.84	down	up	incorrect
RDN.US	Radian Group Inc	20260727	38.72	39.37	38.72	38.98	1218800	38.7083	up	down	incorrect
RDW.US	Redwire Corp	20260727	8.8	9.23	8.58	8.83	12826900	8.83	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20260727	11.8	11.88	11.7	11.77	3620700	11.77	down	down	correct
RELX.US	RELX PLC	20260727	35.93	36.07	35.51	35.65	3700300	35.3718	down	down	correct
RERE.US	AiHuiShou International Co. Ltd.	20260727	3.93	4.13	3.89	4.12	495597	4.12	up	up	correct
RES.US	RPC Inc	20260727	5.56	5.68	5.44	5.47	1606100	5.4327	down	up	incorrect
REX.US	REX American Resources Corporation	20260727	44	44.5	43.4	43.76	144200	43.76	down	up	incorrect
REXR.US	Rexford Industrial Realty Inc	20260727	38.68	39.13	38.25	38.71	4294400	38.71	up	down	incorrect
REZI.US	Resideo Technologies Inc	20260727	35.043	35.3028	34.2683	35.2229	1204206	24.5114	up	down	incorrect
RF.US	Regions Financial Corporation	20260727	31	31.2	30.57	30.74	8214500	30.4314	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20260727	11.77	11.77	11.63	11.68	110200	11.5994	down	down	correct
RFL.US	Rafael Holdings Inc	20260727	2.18	2.34	2.16	2.28	104000	2.28	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20260727	14.65	14.715	14.63	14.63	2700	14.5436	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20260727	13.25	13.31	13.115	13.15	34860	13.0714	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20260727	239.6	241.641	238.49	239	230879	238.0517	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20260727	38.44	38.965	38.44	38.91	83882	38.6927	up	up	correct
RGS.US	Regis Corporation	20260727	27.91	27.91	27.25	27.35	2400	27.35	down	down	correct
RGT.US	Royce Global Value Trust Inc	20260727	14.71	14.81	14.71	14.81	16500	14.81	up	up	correct
RH.US	RH	20260727	178.3	185.33	178.3	179.57	605100	179.57	up	up	correct
RHI.US	Robert Half International Inc	20260727	36.4	39.9	36.4	39.74	3510900	39.2204	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20260727	134.45	135.52	133.72	134.94	631200	134.94	up	up	correct
RIG.US	Transocean Ltd	20260727	5.24	5.42	5.21	5.28	60452900	5.28	up	up	correct
RIO.US	Rio Tinto Group	20260727	91.34	91.99	90.69	91.95	2046800	89.9743	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20260727	11.27	11.315	11.25	11.26	60800	11.1288	down	down	correct
RJF.US	Raymond James Financial Inc	20260727	170.89	174	170.64	173.6	1113400	173.6	up	up	correct
RKT.US	Rocket Companies Inc	20260727	13.3	13.62	13.27	13.49	25647000	13.49	up	down	incorrect
RL.US	Ralph Lauren Corporation	20260727	374.24	383.57	374.23	379.94	536300	379.94	up	down	incorrect
RLI.US	RLI Corp	20260727	62	64.3	62	64.05	1113300	63.8707	up	down	incorrect
RLJ.US	RLJ Lodging Trust	20260727	12.39	12.56	12.26	12.48	1799900	12.48	up	down	incorrect
RLX.US	RLX Technology Inc	20260727	2.04	2.06	2.01	2.04	536800	2.04
RM.US	Regional Management Corp	20260727	42.24	42.53	41.82	41.89	62600	41.5202	down	up	incorrect
RMD.US	ResMed Inc	20260727	197.29	203.58	195.8	203.08	1142800	202.4989	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20260727	15.65	15.65	15.27	15.33	13900	15.2435	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20260727	14.46	14.52	14.4	14.45	18700	14.3654	down	down	correct
RMT.US	Royce Micro	20260727	13.88	13.95	13.65	13.74	144000	13.74	down	down	correct
RNG.US	RingCentral Inc	20260727	49.61	55.3	49.53	53.7	5488400	53.5908	up	up	correct
RNGR.US	Ranger Energy Services Inc	20260727	15.6	16.04	15.41	15.47	232666	15.4121	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20260727	20.75	20.85	20.61	20.75	80700	20.6118
RNR.US	RenaissanceRe Holdings Ltd	20260727	327.72	331.45	327.72	328.87	308300	328.87	up	up	correct
ROG.US	Rogers Corporation	20260727	131.38	132.67	124.66	129.32	229400	129.32	down	down	correct
ROK.US	Rockwell Automation Inc	20260727	463.96	467.9899	453.05	466	627573	464.5689	up	up	correct
ROL.US	Rollins Inc	20260727	38.95	39.63	38.6	39.07	6591100	38.8811	up	up	correct
ROP.US	Roper Technologies Inc	20260727	369.41	380.81	367.51	375.02	780700	375.02	up	up	correct
RPM.US	RPM International Inc	20260727	107.78	109.83	107.01	107.77	1108300	107.77	down	down	correct
RPT.US	RPT Realty	20260727	11.74	12.14	11.71	11.88	41100	11.88	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20260727	12.67	12.74	12.61	12.66	576200	12.5683	down	down	correct
RRC.US	Range Resources Corporation	20260727	38.33	38.94	37.79	37.88	3452163	37.88	down	down	correct
RRX.US	Regal Beloit Corporation	20260727	215.31	217.57	204.46	210.87	506200	210.87	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20260727	407.61	410.37	402.125	404.35	351734	403.1612	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20260727	14.56	14.56	14.511	14.55	11600	14.4135	down	down	correct
RSG.US	Republic Services Inc	20260727	216.47	220.59	216.04	216.9	1374800	216.9	up	up	correct
RSI.US	Rush Street Interactive Inc	20260727	31.93	32.15	31.405	31.62	1884200	31.62	down	down	correct
RSKD.US	Riskified Ltd.	20260727	5.09	5.28	5.08	5.25	386800	5.25	up	up	correct
RTX.US	Raytheon Technologies Corporation	20260727	214.42	220.39	213.7997	218.42	8193748	217.6968	up	up	correct
RVI.US	Retail Value Inc	20260727	26	26.11	25	25.4	284600	25.4	down	down	correct
RVLV.US	Revolve Group Inc	20260727	25.46	26.125	25.46	25.74	876500	25.74	up	up	correct
RVT.US	Royce Value Trust Inc	20260727	18.05	18.18	17.98	18.08	275600	18.08	up	up	correct
RWT.US	Redwood Trust Inc	20260727	4.97	5.03	4.91	4.94	1656300	4.94	down	down	correct
RY.US	Royal Bank of Canada	20260727	208.26	209.8	207.51	209.51	1139100	209.51	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20260727	8.42	8.66	8.24	8.5	664000	8.5	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20260727	42.23	43.44	41.75	43.19	3458336	43.0577	up	up	correct
RYN.US	Rayonier Inc	20260727	21.57	21.93	21.57	21.68	1559000	21.68	up	up	correct
S.US	SentinelOne Inc.	20260727	18.56	18.64	18.005	18.14	4635300	18.14	down	down	correct
SA.US	Seabridge Gold Inc	20260727	26.35	26.75	25.5	26.22	320700	26.22	down	down	correct
SACH.US	PA	20260727	20.1	20.27	20.1	20.27	6118	20.27	up	up	correct
SAFE.US	Safehold Inc	20260727	16.6	16.82	16.585	16.66	248747	16.66	up	up	correct
SAH.US	Sonic Automotive Inc	20260727	100.67	103.69	100.67	102.98	228500	102.98	up	up	correct
SAIC.US	Science Applications International Corporation	20260727	118.91	119.78	116.16	118.48	338700	118.48	down	up	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20260727	15.22	15.86	15.09	15.34	2573000	15.34	up	down	incorrect
SAM.US	The Boston Beer Company Inc	20260727	181.16	186.95	178.31	183.6	522700	183.6	up	down	incorrect
SAN.US	Banco Santander S.A	20260727	14.03	14.09	13.82	13.99	10598500	13.99	down	up	incorrect
SAP.US	SAP SE	20260727	169.88	173.37	167.7	171.01	4497500	171.01	up	up	correct
SAR.US	Saratoga Investment Corp	20260727	18.99	19.54	18.925	19.37	167495	19.1251	up	up	correct
SB.US	Safe Bulkers Inc	20260727	7.69	7.7961	7.435	7.52	625680	7.4444	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20260727	14.81	15.19	14.81	15	2119164	15	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20260727	7.75	7.75	7.65	7.7	34400	7.6574	down	down	correct
SBR.US	Sabine Royalty Trust	20260727	73.5	74.67	72.75	72.85	49200	72.231	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20260727	5.64	5.7	5.62	5.68	4164500	5.68	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20260727	8.51	8.6	8.31	8.55	2840300	8.55	up	up	correct
SCCO.US	Southern Copper Corporation	20260727	178.12	180.21	173.83	179.32	1106100	178.3291	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20260727	15.41	15.62	15.3	15.32	121400	15.2025	down	down	correct
SCE.US	PL	20260727	16.7	16.79	16.695	16.695	6236	16.695	down	down	correct
SCHW.US	The Charles Schwab Corporation	20260727	102.68	104.29	102.36	104.18	7276400	103.8771	up	up	correct
SCI.US	Service Corporation International	20260727	82.5	83.96	82.48	82.73	1188400	82.73	up	up	correct
SCL.US	Stepan Company	20260727	58.12	58.98	56.82	57.54	96900	57.177	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20260727	7.1	7.32	7.05	7.06	195617	6.9151	down	down	correct
SD.US	SandRidge Energy Inc	20260727	13.42	13.64	13.35	13.43	256900	13.3083	up	down	incorrect
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20260727	15.99	16.01	15.93	15.96	57100	15.8544	down	up	incorrect
SDRL.US	Seadrill Limited	20260727	44.09	44.5	42.87	42.98	806570	42.98	down	down	correct
SE.US	Sea Limited	20260727	102.65	105.432	102.4	104.39	4608900	104.39	up	up	correct
SF.US	Stifel Financial Corp	20260727	81.79	83.04	81.74	82.37	1205600	82.0233	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20260727	19.71	19.79	19.64	19.74	10424	19.74	up	up	correct
SFL.US	SFL Corporation Ltd	20260727	11.63	11.97	11.56	11.94	1319800	11.94	up	up	correct
SG.US	Sweetgreen Inc.	20260727	6.11	6.27	6.035	6.17	4050400	6.17	up	up	correct
SGU.US	Star Group L.P	20260727	12.67	12.88	12.3	12.65	34900	12.65	down	down	correct
SHAK.US	Shake Shack Inc	20260727	58.55	62.02	58.31	61.57	2444245	61.57	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20260727	71.94	72.33	71.12	71.5	151600	71.0545	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20260727	11.78	11.91	11.78	11.82	3567300	11.82	up	up	correct
SHOP.US	Shopify Inc	20260727	118.195	126.91	117.81	126.88	11329000	126.88	up	up	correct
SHW.US	The Sherwin	20260727	325	329.77	320	327.27	3207800	326.5153	up	down	incorrect
SI.US	Silvergate Capital Corporation	20260727	20.47	21.184	20.24	20.96	51568	20.96	up	down	incorrect
SID.US	Companhia Siderúrgica Nacional	20260727	1.1	1.13	1.08	1.12	3859109	1.12	up	up	correct
SIG.US	Signet Jewelers Limited	20260727	92.99	97.07	92.99	95.74	975000	95.74	up	up	correct
SII.US	Sprott Inc	20260727	104.06	104.82	101.94	104.66	104600	104.3015	up	up	correct
SITC.US	SITE Centers Corp	20260727	4.42	4.51	4.395	4.43	589520	3.395	up	down	incorrect
SITE.US	SiteOne Landscape Supply Inc	20260727	100.72	102.4	99.33	101.34	978600	101.34	up	up	correct
SJM.US	The J. M. Smucker Company	20260727	118.16	121.67	117.52	121.05	1980366	119.9261	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20260727	2.5	2.58	2.5	2.54	121500	2.54	up	up	correct
SKIL.US	Skillsoft Corp	20260727	6.09	6.78	6.09	6.57	41435	6.57	up	up	correct
SKM.US	SK Telecom Co.Ltd	20260727	36.4	36.54	35.22	35.24	4915300	35.24	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20260727	41.8	42.08	41.4	41.8	611200	41.4809
SKY.US	Skyline Champion Corporation	20260727	82.95	85.16	81.59	82.27	381235	82.27	down	down	correct
SLB.US	Schlumberger Limited	20260727	52.3	53.2	51.43	51.53	16787900	51.264	down	down	correct
SLF.US	Sun Life Financial Inc	20260727	82.63	83.05	82.36	82.93	423600	82.2198	up	up	correct
SLG.US	SL Green Realty Corp	20260727	55	55.22	53.61	53.84	1083900	53.84	down	down	correct
SLQT.US	SelectQuote Inc	20260727	0.6592	0.7381	0.6559	0.7248	1733756	0.7248	up	up	correct
SM.US	SM Energy Company	20260727	31.72	32.25	30.28	30.3	3680600	30.3	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20260727	26.47	26.535	26.09	26.34	1827237	26.34	down	down	correct
SMG.US	The Scotts Miracle	20260727	69.7	70.39	68.89	69.86	914600	69.1057	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20260727	7.95	8.18	7.93	8.09	53000	8.09	up	up	correct
SMP.US	Standard Motor Products Inc	20260727	38.9	39.33	38.47	38.94	98500	38.6102	up	down	incorrect
SMRT.US	SmartRent Inc	20260727	0.945	1	0.945	0.964	1629100	0.964	up	down	incorrect
SMWB.US	Similarweb Ltd	20260727	6.49	6.9599	6.49	6.83	543422	6.83	up	up	correct
SNA.US	Snap	20260727	403.91	407.83	403.62	407.42	352900	404.9078	up	up	correct
SNAP.US	Snap Inc	20260727	4.41	4.56	4.4	4.52	30328600	4.52	up	down	incorrect
SNDR.US	Schneider National Inc	20260727	37.68	38.02	35.99	36.78	1586900	36.78	down	up	incorrect
SNN.US	Smith & Nephew plc	20260727	30.87	31.23	30.75	31.12	1685200	31.12	up	up	correct
SNOW.US	Snowflake Inc.	20260727	275	278.43	265.52	272.92	5224100	272.92	down	down	correct
SNX.US	TD SYNNEX	20260727	244.94	249.99	239.8601	244.89	809098	244.89	down	down	correct
SO.US	The Southern Company	20260727	96.85	98.06	96.3	96.48	4638500	95.6899	down	up	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20260727	20.18	20.18	20.08	20.1699	24096	19.8394	down	up	incorrect
SOJD.US	SOJD	20260727	19.02	19.06	18.95	19.02	52900	18.7116
SOJE.US	SOJE	20260727	16.56	16.65	16.51	16.54	29600	16.54	down	down	correct
SON.US	Sonoco Products Company	20260727	58	59.03	57.9	58.68	1515300	58.1339	up	up	correct
SONX.US	Sonendo Inc.	20260727	1.01	1.01	1.01	1.01	0	1.01
SONY.US	Sony Group Corporation	20260727	21.75	22.425	21.74	22.29	7497826	22.29	up	up	correct
SOR.US	Source Capital Inc	20260727	45.3	45.3	44.6704	45.02	11596	44.8202	down	up	incorrect
SOS.US	SOS Limited	20260727	1.04	1.05	0.93	0.991	13100	0.991	down	up	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20260727	93.905	93.905	93.905	93.905	100	93.905
SPB.US	Spectrum Brands Holdings Inc	20260727	89.56	91.42	88.56	88.81	223900	88.3375	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20260727	2.53	2.595	2.5	2.53	5348400	2.53
SPE.US	Special Opportunities Fund Inc	20260727	13.2	13.34	13.02	13.08	52200	12.9749	down	up	incorrect
SPG.US	Simon Property Group Inc	20260727	229.66	231.73	229.36	231.67	896900	231.67	up	up	correct
SPGI.US	S&P Global Inc	20260727	433	442.99	431.8	439.83	2629700	438.8447	up	up	correct
SPH.US	Suburban Propane Partners L.P	20260727	18.34	18.6	18.27	18.31	160400	17.9938	down	down	correct
SPIR.US	Spire Corporation	20260727	11.11	11.66	10.85	11.17	510500	11.17	up	up	correct
SPNT.US	SiriusPoint Ltd	20260727	25.3	25.83	25.245	25.64	578845	25.64	up	up	correct
SPOT.US	Spotify Technology S.A	20260727	485.45	498.82	480.69	494.72	1392600	494.72	up	up	correct
SPXC.US	SPX Corporation	20260727	222.64	225.6	214.19	219.16	447900	219.16	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20260727	18.59	18.6	18.41	18.53	210800	18.53	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20260727	70.09	70.09	67.05	68.79	708400	68.79	down	down	correct
SQNS.US	Sequans Communications S.A	20260727	2.48	2.6	2.45	2.58	130500	2.58	up	up	correct
SR.US	Spire Inc	20260727	83.7	83.93	82.4	82.44	411700	82.44	down	down	correct
SRE.US	Sempra	20260727	92.6	93.15	91.13	91.25	1977400	91.25	down	down	correct
SREA.US	Sempra Energy	20260727	21.27	21.33	21.139	21.19	28400	21.19	down	down	correct
SRG.US	Seritage Growth Properties	20260727	2.34	2.41	2.31	2.37	172770	2.37	up	down	incorrect
SRI.US	Stoneridge Inc	20260727	7.55	7.5999	7.35	7.45	149626	7.45	down	down	correct
SRL.US	Scully Royalty Ltd	20260727	4.99	5.17	4.99	5.16	25886	5.16	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20260727	49.02	49.35	47.47	47.59	86386	47.0981	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20260727	195.33	196.93	192	193.24	262443	193.24	down	down	correct
SSL.US	Sasol Limited	20260727	11.61	11.76	11.4	11.45	916900	11.45	down	down	correct
SSTK.US	Shutterstock Inc	20260727	5.65	6.04	5.64	5.89	1611900	5.89	up	up	correct
ST.US	Sensata Technologies Holding plc	20260727	45.88	46.65	45.2375	46.39	2175567	46.2696	up	up	correct
STAG.US	STAG Industrial Inc	20260727	41.07	41.19	40.59	40.64	2213500	40.64	down	down	correct
STC.US	Stewart Information Services Corporation	20260727	64.92	67.36	64.92	66.34	275272	66.34	up	up	correct
STE.US	STERIS plc	20260727	215.77	220.14	215.77	218.4	715500	218.4	up	down	incorrect
STEM.US	Stem Inc	20260727	5.53	5.89	5.45	5.58	162047	5.58	up	down	incorrect
STG.US	Sunlands Technology Group	20260727	3.55	3.55	3.54	3.54	1443	3.54	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20260727	47.91	49.2	46.7	47.59	61500	47.1751	down	down	correct
STLA.US	Stellantis N.V	20260727	5.63	5.71	5.58	5.7	23811700	5.7	up	down	incorrect
STM.US	STMicroelectronics N.V	20260727	53.07	53.77	51.62	53.45	14750000	53.45	up	down	incorrect
STN.US	Stantec Inc	20260727	68.28	70.64	67.18	70.59	448100	70.59	up	up	correct
STNG.US	Scorpio Tankers Inc	20260727	77.83	79.36	77	78.4	758143	77.9557	up	up	correct
STT.US	State Street Corporation	20260727	185.4	187	182.31	184.66	1665700	184.66	down	down	correct
STVN.US	Stevanato Group S.p.A.	20260727	19.69	20	19.22	19.8	353732	19.8	up	up	correct
STWD.US	Starwood Property Trust Inc	20260727	16.55	16.73	16.53	16.58	2389672	16.58	up	up	correct
STZ.US	Constellation Brands Inc	20260727	129.3	131.05	128.28	129.71	1882715	128.6959	up	up	correct
SU.US	Suncor Energy Inc	20260727	64.4	64.75	63.59	64	4320600	64	down	down	correct
SUI.US	Sun Communities Inc	20260727	121.72	122.96	120.72	121.44	3186700	121.44	down	down	correct
SUN.US	Sunoco LP	20260727	75	75.21	74	74.51	411073	73.4953	down	down	correct
SUPV.US	Grupo Supervielle S.A	20260727	9.83	9.84	9.591	9.79	207000	9.79	down	down	correct
SUZ.US	Suzano S.A	20260727	8.27	8.28	8.135	8.22	2731696	8.22	down	down	correct
SWK.US	Stanley Black & Decker Inc	20260727	92.63	94.23	92.25	94.17	2179800	94.17	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20260727	93.01	93.11	91.92	92.01	434400	91.3691	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20260727	5.89	5.89	5.85	5.87	31900	5.87	down	down	correct
SXC.US	SunCoke Energy Inc	20260727	8.97	9.05	8.79	9.02	1871500	8.9044	up	down	incorrect
SXI.US	Standex International Corporation	20260727	308.36	312.3	299.61	309.72	134700	309.4081	up	up	correct
SXT.US	Sensient Technologies Corporation	20260727	129.7	131.04	124.42	124.93	807800	124.5158	down	down	correct
SYF.US	Synchrony Financial	20260727	73.85	75.39	73.6	75.31	4631200	74.9862	up	up	correct
SYK.US	Stryker Corporation	20260727	332.82	338.79	331.92	336.74	2069900	336.74	up	up	correct
SYY.US	Sysco Corporation	20260727	83.19	84.36	83.17	84.09	2057300	84.09	up	down	incorrect
T.US	PC	20260727	17.17	17.2	17.1	17.13	220168	17.13	down	up	incorrect
TAC.US	TransAlta Corporation	20260727	13.73	13.73	13.3	13.45	1169400	13.3945	down	up	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20260727	17.52	17.65	17.42	17.44	3887739	17.44	down	up	incorrect
TAL.US	TAL Education Group	20260727	10.4	10.65	10.29	10.56	5428600	10.56	up	down	incorrect
TALO.US	Talos Energy Inc	20260727	14.44	14.83	14.09	14.13	1954400	14.13	down	down	correct
TAP.US	Molson Coors Beverage Company	20260727	40.98	41.7	40.52	41.13	2841900	40.6561	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20260727	19.94	19.98	19.88	19.95	136400	19.95	up	up	correct
TBI.US	TrueBlue Inc	20260727	7.77	7.94	7.7	7.8	166225	7.8	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20260727	40.6	43.42	40.5	43.2	65300	43.2	up	up	correct
TD.US	The Toronto	20260727	120.23	120.73	118.72	119.65	1577600	119.65	down	down	correct
TDC.US	Teradata Corporation	20260727	29.16	30.21	29.15	29.79	2891700	29.79	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20260727	10.77	10.86	10.6	10.72	55100	10.72	down	down	correct
TDG.US	TransDigm Group Incorporated	20260727	1250.99	1291.86	1247.65	1286.27	343800	1286.27	up	up	correct
TDOC.US	Teladoc Health Inc	20260727	8.95	8.975	8.77	8.91	3342500	8.91	down	down	correct
TDS.US	Telephone and Data Systems Inc	20260727	34.65	34.75	33.63	33.65	605100	33.65	down	down	correct
TDW.US	Tidewater Inc	20260727	77.02	79.61	77.02	78.54	612200	78.54	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20260727	657.78	660.05	642.3	651.65	327400	651.65	down	up	incorrect
TECK.US	Teck Resources Limited	20260727	60.58	60.97	58.74	59.75	2980000	59.75	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20260727	6.57	6.6	6.52	6.56	111000	6.5083	down	up	incorrect
TEL.US	TE Connectivity Ltd	20260727	204.69	207.66	203.05	207.58	2361100	206.7726	up	down	incorrect
TEN.US	Tenneco Inc	20260727	38.21	39.22	38.19	39.17	129100	39.17	up	up	correct
TEO.US	Telecom Argentina S.A	20260727	13.83	14.04	13.66	13.98	247862	13.98	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20260727	31.27	31.29	30.91	31.08	5305600	31.08	down	down	correct
TEX.US	Terex Corporation	20260727	70.25	71.5	67.81	69.06	1255500	68.883	down	down	correct
TFC.US	Truist Financial Corporation	20260727	52.03	52.75	51.835	52.12	5630450	51.6085	up	up	correct
TFII.US	TFI International Inc	20260727	149.99	151.16	143.68	145.87	547200	145.87	down	down	correct
TFX.US	Teleflex Incorporated	20260727	132.5	134.37	130.69	131.05	432600	130.7256	down	down	correct
TG.US	Tredegar Corporation	20260727	7.7	7.72	7.23	7.44	147900	7.44	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20260727	30.36	30.57	29.92	30.47	80900	30.47	up	up	correct
TGT.US	Target Corporation	20260727	138.18	140.91	137.45	140.34	3039300	139.271	up	up	correct
THC.US	Tenet Healthcare Corporation	20260727	238.48	248.82	234.23	243.36	2218700	243.36	up	up	correct
THG.US	The Hanover Insurance Group Inc	20260727	217.67	221.19	217.67	219.52	312900	219.52	up	up	correct
THO.US	Thor Industries Inc	20260727	77.42	79.21	76.43	76.54	732800	76.54	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20260727	18.59	18.74	18.56	18.66	123500	18.4913	up	up	correct
THW.US	Tekla World Healthcare Fund	20260727	13.12	13.26	13	13.16	160900	13.0518	up	up	correct
TISI.US	Team Inc	20260727	16.86	17.5	16.86	17	7600	17	up	up	correct
TJX.US	The TJX Companies Inc	20260727	155.97	157.62	155.15	156.38	4309390	155.8881	up	up	correct
TK.US	Teekay Corporation	20260727	11.04	11.25	10.98	11.19	528800	11.19	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20260727	5.54	5.54	5.44	5.5	3761900	5.5	down	down	correct
TKR.US	The Timken Company	20260727	141.87	143.17	138.05	141.1	481500	140.7207	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20260727	14.42	14.54	14.37	14.45	841600	14.45	up	up	correct
TLYS.US	Tilly's Inc	20260727	3.8	3.87	3.7	3.83	118800	3.83	up	up	correct
TM.US	Toyota Motor Corporation	20260727	180.95	182.46	180.79	182.15	585000	182.15	up	up	correct
TME.US	Tencent Music Entertainment Group	20260727	9.15	9.44	9.1	9.33	11607300	9.33	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20260727	565	568.35	556.01	559.53	1962000	559.53	down	down	correct
TNC.US	Tennant Company	20260727	87.92	88.56	85.91	86.72	171500	86.3336	down	down	correct
TNET.US	TriNet Group Inc	20260727	62.45	65.15	62.45	64.06	458900	64.06	up	up	correct
TNK.US	Teekay Tankers Ltd	20260727	74.83	76.2	74.01	75.97	307000	75.7241	up	up	correct
TNL.US	Travel + Leisure Co	20260727	74.84	76.45	74.84	76.31	863107	76.31	up	up	correct
TOL.US	Toll Brothers Inc	20260727	152.43	154.39	150.575	151.01	457054	151.01	down	down	correct
TOST.US	Toast Inc.	20260727	29.76	30.94	29.679	30.84	12002500	30.84	up	up	correct
TPB.US	Turning Point Brands Inc	20260727	75.56	78.81	75.56	78.65	362715	78.65	up	up	correct
TPC.US	Tutor Perini Corporation	20260727	86.02	88.35	83.35	85.77	1161300	85.6858	down	down	correct
TPL.US	Texas Pacific Land Corporation	20260727	415.96	421.16	395.61	396.62	265600	395.9843	down	down	correct
TPR.US	Tapestry Inc	20260727	144.07	147.59	142.92	147.43	2002683	147.43	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20260727	4.46	4.56	4.44	4.49	196400	4.49	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20260727	22.35	22.35	21.84	21.84	10284	21.84	down	down	correct
TR.US	Tootsie Roll Industries Inc	20260727	37.72	38.77	37.56	38.58	198400	38.58	up	up	correct
TRC.US	Tejon Ranch Co	20260727	17.68	17.82	17.6	17.63	97000	17.63	down	down	correct
TREX.US	Trex Company Inc	20260727	44.08	44.76	43.005	44	1973011	44	down	up	incorrect
TRGP.US	Targa Resources Corp	20260727	276.43	281.04	267.11	267.64	1285000	266.3933	down	up	incorrect
TRI.US	Thomson Reuters Corporation	20260727	91.36	98.09	90.9	97.76	2604284	97.1253	up	down	incorrect
TRN.US	Trinity Industries Inc	20260727	37.5	37.62	36.48	37.1	578800	37.1	down	up	incorrect
TRNO.US	Terreno Realty Corporation	20260727	72.82	73.62	72.08	72.99	634100	72.99	up	down	incorrect
TROX.US	Tronox Holdings plc	20260727	6.2	6.21	5.88	6.1	2629300	6.0531	down	down	correct
TRP.US	TC Energy Corporation	20260727	70.2	70.2	68.23	68.34	1533200	68.34	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20260727	8.68	8.735	8.55	8.56	433828	8.56	down	down	correct
TRU.US	TransUnion	20260727	77.88	78.955	75.23	77.24	4015300	77.1244	down	up	incorrect
TRV.US	The Travelers Companies Inc	20260727	387.53	391.99	386.66	390.35	1430600	390.35	up	down	incorrect
TS.US	Tenaris S.A	20260727	57.27	57.55	56.31	56.41	975800	56.41	down	up	incorrect
TSE.US	Trinseo S.A	20260727	0.83	0.84	0.81	0.82	7373900	0.82	down	up	incorrect
TSI.US	TCW Strategic Income Fund Inc	20260727	4.41	4.42	4.4	4.41	140900	4.3821
TSLX.US	Sixth Street Specialty Lending Inc	20260727	16.95	17.29	16.93	17.13	439100	17.13	up	down	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20260727	406.08	407.43	388.8	399.09	17932300	399.09	down	down	correct
TSN.US	Tyson Foods Inc	20260727	60.27	61.75	59.59	60.71	5385100	60.1485	up	up	correct
TSQ.US	Townsquare Media Inc	20260727	6.14	6.17	5.68	5.93	106900	5.93	down	down	correct
TT.US	Trane Technologies plc	20260727	485.08	488.56	474.43	483.34	751400	483.34	down	down	correct
TTC.US	The Toro Company	20260727	94.03	94.95	93.91	94.59	434700	94.59	up	up	correct
TTE.US	TotalEnergies SE	20260727	84.34	85.15	84.15	84.16	1164700	84.16	down	down	correct
TTI.US	TETRA Technologies Inc	20260727	8.35	8.42	7.47	7.69	2568100	7.69	down	down	correct
TU.US	TELUS Corporation	20260727	10.3	10.49	10.27	10.4	6224100	10.4	up	up	correct
TUYA.US	Tuya Inc	20260727	1.67	1.68	1.62	1.64	718200	1.64	down	up	incorrect
TV.US	Grupo Televisa S.A.B	20260727	2.76	2.89	2.76	2.81	853500	2.81	up	down	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20260727	23.92	23.97	23.92	23.97	23681	23.8376	up	down	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20260727	23.5	23.59	23.49	23.55	6249	23.4113	up	down	incorrect
TWI.US	Titan International Inc	20260727	8.1	8.25	7.81	8.06	348200	8.06	down	up	incorrect
TWLO.US	Twilio Inc	20260727	194.42	198.72	191.83	194.47	1301500	194.47	up	up	correct
TWN.US	The Taiwan Fund Inc	20260727	86.41	86.43	83.66	85.02	40600	85.02	down	down	correct
TWO.US	Two Harbors Investment Corp	20260727	12.11	12.12	12.09	12.12	1530200	12.12	up	down	incorrect
TX.US	Ternium S.A	20260727	47.34	47.74	46.75	47.74	978600	47.74	up	up	correct
TXT.US	Textron Inc	20260727	96.18	97.32	95.52	96.13	2765300	96.13	down	up	incorrect
TY.US	Tri	20260727	35.11	36	34.8	34.92	8000	34.92	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20260727	44.4	44.52	43.68	43.77	134400	43.3058	down	down	correct
TYL.US	Tyler Technologies Inc	20260727	303.24	323.39	300.175	315.88	784634	315.88	up	up	correct
U.US	Unity Software Inc	20260727	29.52	30.94	29.24	30.44	6925100	30.44	up	down	incorrect
UA.US	Under Armour Inc	20260727	6.98	7.0595	6.81	6.93	1724725	6.93	down	down	correct
UAA.US	Under Armour Inc	20260727	7.23	7.23	6.96	7.08	8380000	7.08	down	down	correct
UAN.US	CVR Partners LP	20260727	121	123.06	119.17	120.05	36451	114.2832	down	down	correct
UBER.US	Uber Technologies Inc	20260727	66.38	68.34	65.41	68.18	25722900	68.18	up	up	correct
UBS.US	UBS Group AG	20260727	52.64	52.92	51.985	52.54	1669100	52.54	down	down	correct
UDR.US	UDR Inc	20260727	39.41	39.64	39.17	39.27	5389500	39.1199	down	down	correct
UE.US	Urban Edge Properties	20260727	23.3	23.54	23.27	23.33	559700	23.33	up	up	correct
UFI.US	Unifi Inc	20260727	6.35	6.57	6.33	6.52	135400	6.52	up	down	incorrect
UGI.US	UGI Corporation	20260727	37.2	37.42	36.83	36.89	794800	36.89	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20260727	19.72	19.91	19.66	19.85	14900	19.85	up	up	correct
UGP.US	Ultrapar Participações S.A	20260727	6.37	6.39	6.26	6.28	4597500	6.0991	down	up	incorrect
UHS.US	Universal Health Services Inc	20260727	157	162.41	157	159.31	1656100	159.1229	up	up	correct
UHT.US	Universal Health Realty Income Trust	20260727	44.18	44.7	44.1	44.28	79500	44.28	up	up	correct
UI.US	Ubiquiti Inc	20260727	535.89	540.72	525.69	539.61	71500	538.6998	up	down	incorrect
UIS.US	Unisys Corporation	20260727	3.2	3.44	3.17	3.36	648900	3.36	up	down	incorrect
UL.US	Unilever PLC	20260727	61.06	62.06	61.02	61.37	4095800	60.8586	up	up	correct
UMC.US	United Microelectronics Corporation	20260727	20.03	20.15	18.57	19.08	15477300	19.08	down	down	correct
UMH.US	UMH Properties Inc	20260727	15.6	15.75	15.49	15.52	450600	15.3077	down	up	incorrect
UNF.US	UniFirst Corporation	20260727	295	298.31	294.11	297.46	230500	297.46	up	up	correct
UNFI.US	United Natural Foods Inc	20260727	49.94	51	48.74	49.05	530200	49.05	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20260727	422.51	422.88	412.54	417.64	4615700	417.64	down	up	incorrect
UNM.US	Unum Group	20260727	86.59	87.57	85.57	86.42	2317607	86.42	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20260727	21.31	21.3499	21.25	21.28	15363	20.8914	down	down	correct
UNP.US	Union Pacific Corporation	20260727	306.7	306.7	296.98	299.3	3061600	297.9186	down	down	correct
UP.US	Wheels Up Experience Inc	20260727	6.2	6.45	5.87	6.03	52700	6.03	down	up	incorrect
UPS.US	United Parcel Service Inc	20260727	114.87	114.87	112.37	112.95	6719200	111.1774	down	down	correct
URI.US	United Rentals Inc	20260727	1132.01	1138.74	1112.67	1127.91	474400	1125.967	down	up	incorrect
USA.US	Liberty All	20260727	5.73	5.76	5.71	5.72	1198300	5.72	down	down	correct
USAC.US	USA Compression Partners LP	20260727	25.75	26.03	25.53	25.69	331300	25.69	down	down	correct
USB.US	U.S. Bancorp	20260727	64.1	64.67	63.22	63.49	6328600	63.49	down	down	correct
USDP.US	USD Partners LP	20260727	0.0001	0.0001	0.0001	0.0001	0	0.0001
USFD.US	US Foods Holding Corp	20260727	97.78	99.74	97.52	99.29	1473400	99.29	up	down	incorrect
USNA.US	USANA Health Sciences Inc	20260727	21.44	22.51	21.44	22.34	119500	22.34	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20260727	75.07	76.65	73.25	76.64	156700	76.188	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20260727	23.5389	23.5389	23.5389	23.5389	8	23.5389
UTF.US	Cohen & Steers Infrastructure Fund Inc	20260727	28.01	28.02	27.69	27.73	188400	27.5615	down	down	correct
UTI.US	Universal Technical Institute Inc	20260727	37.99	38.66	36.89	38.44	953100	38.44	up	up	correct
UTL.US	Unitil Corporation	20260727	55.6	56.05	55.3	55.54	94600	55.0565	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20260727	41.96	44.36	41.59	43.34	340300	43.1824	up	down	incorrect
UVV.US	Universal Corporation	20260727	53.66	54.14	53.48	53.58	173300	53.58	down	down	correct
UWMC.US	WS	20260727	1.84	1.89	1.82	1.84	12387108	1.84
UZD.US	UZD	20260727	18.88	19.0421	18.88	19.0017	1738	18.6092	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20260727	16.68	16.87	16.68	16.75	2700	16.4109	up	up	correct
UZF.US	UZF	20260727	16.63	16.73	16.616	16.616	1100	16.2802	down	down	correct
V.US	Visa Inc	20260727	359.35	363.66	358.25	362.53	6631100	361.8578	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20260727	96.04	98.96	95.52	98.87	305700	98.87	up	up	correct
VAL.US	WT	20260727	9.58	10.2699	9.53	10.2699	9090	10.2699	up	up	correct
VALE.US	Vale S.A.	20260727	14.6	14.79	14.55	14.78	16407200	14.37	up	up	correct
VATE.US	Innovate Corp	20260727	8.39	8.99	8.24	8.53	142900	8.53	up	up	correct
VBF.US	Invesco Bond Fund	20260727	14.7	14.84	14.64	14.79	177900	14.7228	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20260727	10.53	10.62	10.45	10.5	117200	10.4366	down	up	incorrect
VEEV.US	Veeva Systems Inc	20260727	190.75	197.88	189.11	194.46	1708800	194.46	up	up	correct
VEL.US	Velocity Financial Inc	20260727	17.61	17.815	17.53	17.64	86500	17.64	up	up	correct
VET.US	Vermilion Energy Inc	20260727	10.91	11.05	10.55	10.58	1762000	10.58	down	down	correct
VFC.US	V.F. Corporation	20260727	17.15	17.48	17.03	17.12	6571600	17.12	down	down	correct
VGI.US	Virtus Global Multi	20260727	7.23	7.26	7.2	7.2	24600	7.1223	down	up	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20260727	10.2	10.22	10.12	10.12	97300	10.0574	down	down	correct
VHC.US	VirnetX Holding Corp	20260727	12.18	12.75	11.52	12.18	27300	12.18
VHI.US	Valhi Inc	20260727	13.84	13.84	13.22	13.62	3000	13.62	down	up	incorrect
VICI.US	VICI Properties Inc	20260727	26.69	27.177	26.635	26.75	6367900	26.75	up	up	correct
VIPS.US	Vipshop Holdings Limited	20260727	14.4	14.87	14.4	14.74	1310800	14.74	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20260727	66.89	68.73	66.2	66.61	873500	66.61	down	up	incorrect
VIV.US	Telefônica Brasil S.A	20260727	14.05	14.2	14.05	14.11	804000	14.0069	up	up	correct
VKQ.US	Invesco Municipal Trust	20260727	9.74	9.75	9.69	9.75	90000	9.688	up	down	incorrect
VLN.US	Valens	20260727	1.63	1.67	1.53	1.58	1099000	1.58	down	down	correct
VLO.US	Valero Energy Corporation	20260727	295.75	306.13	295.72	304.93	2372800	303.7561	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20260727	7.89	7.96	7.67	7.81	454800	7.81	down	down	correct
VLT.US	Invesco High Income Trust II	20260727	10.15	10.17	10.01	10.04	83600	9.9508	down	down	correct
VMC.US	Vulcan Materials Company	20260727	284.79	287.27	282.62	284.49	915900	283.9624	down	down	correct
VMI.US	Valmont Industries Inc	20260727	492.07	502.32	486.99	494.81	238000	494.81	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20260727	9.68	9.68	9.6	9.68	130100	9.6181
VNCE.US	Vince Holding Corp	20260727	5.84	6.26	5.84	6.05	83200	6.05	up	up	correct
VNO.US	Vornado Realty Trust	20260727	40.04	40.19	39.5	39.5	1617700	39.5	down	down	correct
VNT.US	Vontier Corporation	20260727	31.08	31.875	30.975	31.84	1893300	31.84	up	up	correct
VOC.US	VOC Energy Trust	20260727	3.4	3.46	3.35	3.35	458748	3.0675	down	down	correct
VOYA.US	Voya Financial Inc	20260727	99.34	100.32	98.26	99.01	924300	98.5472	down	up	incorrect
VPG.US	Vishay Precision Group Inc	20260727	104.82	106.35	96.02	102.31	461800	102.31	down	up	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20260727	10.9	10.91	10.85	10.87	14100	10.8054	down	down	correct
VRT.US	Vertiv Holdings Co	20260727	293.03	296.71	272.53	287.6	5017300	287.6	down	down	correct
VSH.US	Vishay Intertechnology Inc	20260727	38.73	38.73	34.91	37.18	4352266	37.18	down	up	incorrect
VST.US	Vistra Corp	20260727	165.5	166.145	155.54	157.08	4478000	157.08	down	up	incorrect
VTEX.US	VTEX	20260727	3.98	4.275	3.949	4.21	993300	4.21	up	down	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20260727	11.23	11.23	11	11.02	29400	10.9523	down	up	incorrect
VTOL.US	Bristow Group Inc	20260727	45.82	46.5	45.38	46.11	144000	45.986	up	down	incorrect
VTR.US	Ventas Inc	20260727	100.32	100.98	99.71	100.11	3885407	100.11	down	down	correct
VVR.US	Invesco Senior Income Trust	20260727	2.96	2.98	2.95	2.96	319800	2.9312
VVV.US	Valvoline Inc	20260727	39.35	39.89	39.21	39.56	1545500	39.56	up	up	correct
VZ.US	Verizon Communications Inc	20260727	46.38	47.56	46.32	47.32	30409500	47.32	up	up	correct
W.US	Wayfair Inc	20260727	87.6	94.6	87.6	94.53	4219900	94.53	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20260727	302.8	303.41	294.27	300.9	1095351	300.5897	down	down	correct
WAL.US	Western Alliance Bancorporation	20260727	84.06	85.09	82.71	82.76	900324	82.3393	down	up	incorrect
WAT.US	Waters Corporation	20260727	372.69	375.97	367.67	371.2	803760	371.2	down	down	correct
WBS.US	Webster Financial Corporation	20260727	76.69	77.178	76.61	76.95	6762779	76.5605	up	up	correct
WCC.US	WESCO International Inc	20260727	333.25	338.75	324.25	338.13	1007267	338.13	up	up	correct
WCN.US	Waste Connections Inc	20260727	169.95	171.6	169.26	169.35	1509600	168.9897	down	down	correct
WD.US	Walker & Dunlop Inc	20260727	48.63	49.59	48.41	49.28	280700	48.4737	up	up	correct
WDH.US	Waterdrop Inc	20260727	1.14	1.16	1.13	1.15	73432	1.15	up	up	correct
WDI.US	Western Asset Diversified Income Fund	20260727	13.12	13.18	13.05	13.05	231000	12.9001	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20260727	10.37	10.42	10.34	10.36	27400	10.2905	down	down	correct
WEAV.US	Weave Communications Inc.	20260727	6.25	6.735	6.25	6.65	975853	6.65	up	up	correct
WEC.US	WEC Energy Group Inc	20260727	114.89	115.81	113.7	113.82	1936800	112.8369	down	down	correct
WELL.US	Welltower Inc	20260727	251.14	252.17	248.34	248.34	2610394	247.406	down	up	incorrect
WES.US	Western Midstream Partners LP	20260727	47.3	47.5	46.47	46.73	1152409	45.8155	down	up	incorrect
WEX.US	WEX Inc	20260727	175.79	179.02	172.05	177.98	1601630	177.98	up	down	incorrect
WF.US	Woori Financial Group Inc	20260727	66.45	68.61	66.45	67.52	191317	67.0873	up	down	incorrect
WFC.US	Wells Fargo & Company	20260727	87.3	87.9	86.9	87.27	10379300	86.7718	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20260727	66.19	67.22	65.82	66.2	214200	66.2	up	up	correct
WGO.US	Winnebago Industries Inc	20260727	30.74	31.34	30.74	31.09	370400	31.09	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20260727	74.65	75.91	72.81	75.18	1758100	75.18	up	up	correct
WHD.US	Cactus Inc	20260727	54.75	56	53.84	53.89	635544	53.7739	down	down	correct
WHG.US	Westwood Holdings Group Inc	20260727	19.58	19.82	19.03	19.63	10320	19.478	up	up	correct
WHR.US	Whirlpool Corporation	20260727	37.79	38.79	37.31	37.63	2174500	37.63	down	down	correct
WIA.US	Western Asset Inflation	20260727	7.95	7.95	7.91	7.92	7800	7.8683	down	down	correct
WIT.US	Wipro Limited	20260727	1.87	1.99	1.86	1.91	17777300	1.91	up	up	correct
WIW.US	Western Asset Inflation	20260727	8.33	8.33	8.26	8.28	214800	8.2175	down	down	correct
WK.US	Workiva Inc	20260727	53.76	56.77	53.342	55.75	668500	55.75	up	up	correct
WLK.US	Westlake Chemical Corporation	20260727	73.22	73.54	71.86	72.33	1340531	71.826	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20260727	22.16	22.2399	21.72	21.85	47827	21.3835	down	down	correct
WM.US	Waste Management Inc	20260727	238.1	241.13	237.67	237.9	1446900	237.9	down	down	correct
WMB.US	The Williams Companies Inc	20260727	72.82	73.02	70.57	70.79	8262600	70.79	down	down	correct
WMK.US	Weis Markets Inc	20260727	73.34	75.23	73.18	74.73	151000	74.73	up	down	incorrect
WMS.US	Advanced Drainage Systems Inc	20260727	144.41	147.02	140.76	143.19	403615	142.979	down	up	incorrect
WMT.US	Walmart Inc	20260727	109.92	112.51	109.89	111.74	19008700	111.4731	up	down	incorrect
WNC.US	Wabash National Corporation	20260727	13.36	13.54	12.83	13.22	741400	13.22	down	up	incorrect
WOLF.US	Wolfspeed Inc	20260727	23.5	24.05	22.26	23.8	3635600	23.8	up	up	correct
WOR.US	Worthington Industries Inc	20260727	56.27	57.51	56.22	56.63	291072	56.63	up	up	correct
WPC.US	W. P. Carey Inc	20260727	76.36	77.12	76.12	76.21	1286400	76.21	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20260727	113.22	113.5	110.3	112.01	1251873	111.8618	down	up	incorrect
WPP.US	WPP plc	20260727	19.19	19.75	19.11	19.54	589900	19.54	up	down	incorrect
WRB.US	W. R. Berkley Corporation	20260727	75.06	76.07	74.87	75.7	1371100	75.7	up	down	incorrect
WRBY.US	Warby Parker Inc.	20260727	25.12	25.88	24.79	24.86	2028416	24.86	down	up	incorrect
WSM.US	Williams	20260727	230.36	234.95	230.27	234.39	815031	234.39	up	up	correct
WSO.US	Watsco Inc	20260727	364.52	369.34	363.07	364.37	241600	364.37	down	down	correct
WST.US	West Pharmaceutical Services Inc	20260727	329.24	336.72	325.27	331.25	1605500	331.0338	up	up	correct
WTI.US	W&T Offshore Inc	20260727	3.39	3.5699	3.31	3.31	4312974	3.3014	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20260727	2201.75	2231	2182.5801	2193.9399	18600	2193.9399	down	down	correct
WTRG.US	Essential Utilities Inc	20260727	39.31	40.14	39.18	39.54	1766300	39.1812	up	down	incorrect
WTS.US	Watts Water Technologies Inc	20260727	346.4	350.765	339.63	345.7	286950	345.1045	down	up	incorrect
WTTR.US	Select Energy Services Inc	20260727	19.84	20.15	18.66	18.81	1941665	18.7464	down	up	incorrect
WU.US	The Western Union Company	20260727	8.23	8.35	8.13	8.17	6611900	8.17	down	up	incorrect
WWW.US	Wolverine World Wide Inc	20260727	19.19	19.475	18.97	19.07	619439	19.07	down	down	correct
WY.US	Weyerhaeuser Company	20260727	23.96	24.33	23.88	23.91	3861330	23.91	down	up	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20260727	17.94	18.37	17.88	18.35	149800	18.1359	up	down	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20260727	21.33	21.79	21.33	21.65	625000	21.65	up	down	incorrect
XOM.US	Exxon Mobil Corporation	20260727	153.07	155.42	152.5	154.77	13955800	153.7743	up	up	correct
XPEV.US	XPeng Inc	20260727	12.67	12.88	12.52	12.78	4844900	12.78	up	up	correct
XPO.US	XPO Logistics Inc	20260727	213.07	214.03	203.22	208.2	1093700	208.2	down	down	correct
XPOF.US	Xponential Fitness Inc.	20260727	6.45	6.706	6.33	6.65	1161700	6.65	up	up	correct
XPRO.US	Frank’s International NV	20260727	15.51	16.16	15.46	15.67	1607000	15.67	up	up	correct
XYF.US	X Financial	20260727	4.82	5.05	4.82	4.98	86400	4.98	up	up	correct
XYL.US	Xylem Inc	20260727	120.8	121.68	119.96	120.16	2207796	119.7044	down	down	correct
YALA.US	Yalla Group Limited	20260727	5.25	5.34	5.225	5.33	198805	5.33	up	up	correct
YELP.US	Yelp Inc	20260727	25.62	26.81	25.62	26.41	1004300	26.41	up	up	correct
YETI.US	YETI Holdings Inc	20260727	50.79	51.29	50.6	50.92	1101701	50.92	up	up	correct
YEXT.US	Yext Inc	20260727	5.18	5.56	5.16	5.53	1260900	5.53	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20260727	9.26	9.335	9.115	9.31	6215900	9.31	up	up	correct
YOU.US	Clear Secure Inc.	20260727	53.5	55.7896	52.82	53.23	627260	53.23	down	down	correct
YPF.US	YPF Sociedad Anónima	20260727	50.4	50.99	50.13	50.9	772800	50.9	up	up	correct
YRD.US	Yiren Digital Ltd	20260727	1.15	1.23	1.15	1.18	14600	1.18	up	up	correct
YSG.US	Yatsen Holding Limited	20260727	3.32	3.47	3.25	3.39	71500	3.39	up	up	correct
YUM.US	Yum! Brands Inc	20260727	148.84	150.75	147.7	147.8	2072900	147.8	down	down	correct
YUMC.US	Yum China Holdings Inc	20260727	44.08	44.86	44.08	44.72	1573100	44.4451	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20260727	91.29	93.29	90.88	92.07	1568300	92.07	up	up	correct
ZEPP.US	Zepp Health Corporation	20260727	4.9	5.13	4.8	4.87	42068	4.87	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20260727	19.71	21.01	19.71	20.74	8067900	20.74	up	up	correct
ZH.US	Zhihu Inc	20260727	3.18	3.265	3.18	3.24	240300	3.24	up	up	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20260727	24.87	24.87	24.45	24.56	657200	24.56	down	down	correct
ZIP.US	ZipRecruiter Inc	20260727	3.98	4.305	3.98	4.25	629300	4.25	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20260727	24.14	24.14	23.695	23.86	1385575	23.86	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20260727	6.81	6.83	6.78	6.8	145000	6.7452	down	down	correct
ZTS.US	Zoetis Inc	20260727	76.03	77.65	75.53	76.92	3472000	76.92	up	up	correct
ZVIA.US	Zevia PBC	20260727	1.53	1.59	1.5	1.58	218900	1.58	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20260727	48.87	49.1	48.12	48.77	809900	48.6618	down	down	correct
ZYME.US	Zymeworks Inc	20260727	23.07	23.585	22.99	23	259300	23	down	down	correct