CollectAI

close-nyse_stocks

2026/07/30

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20260730	138.72	139.5	137.23	138.71	1955100	138.71	down	down	correct
AA.US	Alcoa Corporation	20260730	43.85	45.03	43.76	44.97	3585700	44.8829	up	up	correct
AAP.US	Advance Auto Parts Inc	20260730	57.93	58.1	54.89	56.19	1295200	56.19	down	up	incorrect
AAT.US	American Assets Trust Inc	20260730	23.9	24.06	23.53	24.03	546600	24.03	up	up	correct
AB.US	AllianceBernstein Holding L.P	20260730	37.06	37.5936	36.62	36.72	259547	35.9066	down	down	correct
ABBV.US	AbbVie Inc	20260730	258.38	259.89	253.51	257.41	6403400	257.41	down	down	correct
ABEV.US	Ambev S.A	20260730	2.98	3.12	2.97	3.12	59900800	3.12	up	down	incorrect
ABG.US	Asbury Automotive Group Inc	20260730	242.75	242.75	232.47	233.14	240600	233.14	down	down	correct
ABM.US	ABM Industries Incorporated	20260730	49.22	49.22	47.37	47.6	451900	47.6	down	down	correct
ABR.US	PD	20260730	15.9	16	15.86	15.95	13525	15.95	up	up	correct
ABT.US	Abbott Laboratories	20260730	106.01	106.81	104.48	105.61	8149900	105.61	down	down	correct
ACA.US	Arcosa Inc	20260730	145.35	145.42	144.99	145.23	470200	145.23	down	down	correct
ACCO.US	ACCO Brands Corporation	20260730	4.32	4.37	4.16	4.23	642800	4.155	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20260730	3.35	3.36	3.14	3.34	502700	3.34	down	up	incorrect
ACHR.US	WS	20260730	4.58	4.77	4.52	4.74	31568307	4.74	up	up	correct
ACI.US	Albertsons Companies Inc	20260730	12.28	12.37	11.53	11.6	8727500	11.6	down	down	correct
ACM.US	AECOM	20260730	72.47	72.57	69.92	71.76	1825300	71.76	down	up	incorrect
ACN.US	Accenture plc	20260730	166.73	166.73	159.96	163.29	8643800	163.29	down	down	correct
ACP.US	PA	20260730	19.65	19.71	19.57	19.71	1107	19.71	up	down	incorrect
ACR.US	PD	20260730	21.8	21.8	21.748	21.7482	4362	21.7482	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20260730	4.45	4.48	4.31	4.31	406100	4.31	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20260730	26.28	26.86	26.28	26.65	36600	26.4765	up	up	correct
ADC.US	P	20260730	17.05	17.1735	17.05	17.075	3257	17.075	up	down	incorrect
ADCT.US	ADC Therapeutics SA	20260730	1.09	1.13	1.07	1.11	887735	1.11	up	down	incorrect
ADM.US	Archer	20260730	80.41	81.29	78.93	80.61	3258800	80.1016	up	down	incorrect
ADNT.US	Adient plc	20260730	22.35	22.45	21.38	21.88	862300	21.88	down	down	correct
ADT.US	ADT Inc	20260730	7.3	7.675	7.25	7.51	10900000	7.51	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20260730	24.78	25.24	24.76	25.2	292800	25.2	up	up	correct
AEE.US	Ameren Corporation	20260730	110.76	110.76	107.78	108.75	1967036	108.75	down	down	correct
AEFC.US	AEFC	20260730	18.16	18.257	18.08	18.18	71500	17.8627	up	up	correct
AEG.US	Aegon N.V	20260730	9.32	9.45	9.31	9.44	5950700	9.44	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20260730	146.63	150.86	144.47	150.75	2743000	150.416	up	up	correct
AEO.US	American Eagle Outfitters Inc	20260730	17.5	17.5	17.08	17.31	2385900	17.31	down	down	correct
AER.US	AerCap Holdings N.V	20260730	153.01	154.3	149.67	152.87	1704700	152.4605	down	down	correct
AES.US	The AES Corporation	20260730	14.85	14.85	14.77	14.85	8417500	14.674
AFB.US	AllianceBernstein National Municipal Income Fund	20260730	10.95	10.95	10.88	10.91	50100	10.8602	down	down	correct
AFG.US	American Financial Group Inc	20260730	143.69	144	140.68	141.7	420200	141.7	down	up	incorrect
AFGB.US	American Financial Group Inc	20260730	20.565	20.69	20.44	20.5	12218	20.5	down	up	incorrect
AFGC.US	American Financial Group Inc	20260730	17.93	17.93	17.8414	17.88	7690	17.5624	down	up	incorrect
AFGD.US	American Financial Group Inc	20260730	19.55	19.6	19.5116	19.59	7831	19.2417	up	up	correct
AFGE.US	American Financial Group Inc	20260730	16.055	16.14	16.055	16.14	4400	15.8581	up	up	correct
AFL.US	Aflac Incorporated	20260730	128.32	128.45	126.07	127.36	1696900	126.7218	down	down	correct
AG.US	First Majestic Silver Corp	20260730	15.36	15.7	14.11	15.69	21074000	15.6775	up	up	correct
AGCO.US	AGCO Corporation	20260730	110	110.95	105.4	107.13	2285100	106.8068	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20260730	12.07	12.16	12	12.09	133200	11.9732	up	up	correct
AGI.US	Alamos Gold Inc	20260730	28.46	28.61	27.53	28.4	8960100	28.4	down	down	correct
AGL.US	agilon health inc	20260730	95.23	97.795	92.92	96.75	170108	96.75	up	up	correct
AGM.US	PG	20260730	17.86	17.86	17.6164	17.75	7879	17.75	down	up	incorrect
AGO.US	Assured Guaranty Ltd	20260730	84.49	84.5	82.96	84.15	379600	83.7249	down	down	correct
AGRO.US	Adecoagro S.A	20260730	9.62	10.2	9.62	10.16	349300	10.16	up	up	correct
AGX.US	Argan Inc	20260730	522	583.67	522	579.87	630700	579.87	up	up	correct
AHL.US	PE	20260730	18.71	19	18.71	18.94	14888	18.94	up	up	correct
AHT.US	PI	20260730	5.25	5.25	5.25	5.25	317	5.25
AI.US	C3.ai Inc	20260730	8.75	9.08	8.61	9.07	3676000	9.07	up	down	incorrect
AIN.US	Albany International Corp	20260730	74.74	75.4	72.99	74.12	134100	73.7456	down	up	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20260730	24.84	25.2	24.635	25.06	112700	24.8905	up	down	incorrect
AIR.US	AAR Corp	20260730	137.74	139.71	134.83	139.48	226200	139.48	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20260730	341.06	341.19	331.42	339.85	259674	339.3653	down	down	correct
AIV.US	Apartment Investment and Management Company	20260730	2.61	2.68	2.61	2.66	665800	2.66	up	down	incorrect
AIZ.US	Assurant Inc	20260730	281.6	284.07	275.77	282.46	438800	281.5898	up	up	correct
AIZN.US	Assurant Inc	20260730	19.2	19.4	19.2	19.31	11500	19.31	up	down	incorrect
AJG.US	Arthur J. Gallagher & Co	20260730	269.99	269.99	253.54	256.46	1926400	256.46	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20260730	10.971	11	10.971	11	1300	11	up	up	correct
AKO.US	B	20260730	30	30.15	29.93	29.93	12808	29.5757	down	down	correct
AKR.US	Acadia Realty Trust	20260730	22.58	22.63	22.13	22.43	1444400	22.43	down	down	correct
ALB.US	Albemarle Corporation	20260730	116.47	118.56	115.94	117.76	2179600	117.76	up	up	correct
ALC.US	Alcon AG	20260730	69.97	70.305	69.165	69.61	2558000	69.61	down	down	correct
ALG.US	Alamo Group Inc	20260730	157.83	160.47	156.05	157.84	117500	157.84	up	up	correct
ALIT.US	Alight Inc	20260730	19.72	19.82	17.46	18.27	527700	18.27	down	down	correct
ALK.US	Alaska Air Group Inc	20260730	47.17	47.41	46	47.24	2237200	47.24	up	up	correct
ALL.US	The Allstate Corporation	20260730	270.29	271.465	261.93	265.38	1694183	264.2801	down	down	correct
ALLE.US	Allegion plc	20260730	158.98	159.17	153.39	157.06	1222900	157.06	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20260730	116.53	116.53	114.27	115.44	806200	115.1807	down	down	correct
ALTG.US	PA	20260730	25.41	25.41	25.41	25.41	228	25.41
ALV.US	Autoliv Inc	20260730	126.9	126.9	122.12	124.16	590498	123.2812	down	down	correct
ALX.US	Alexander's Inc	20260730	269.69	269.69	261.78	265.83	27800	261.5097	down	down	correct
AM.US	Antero Midstream Corporation	20260730	21.87	21.9	21.09	21.55	2973600	21.55	down	down	correct
AMBP.US	Ardagh Metal Packaging S.A	20260730	4.98	5	4.81	4.85	2448700	4.85	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20260730	2.74	2.78	2.62	2.77	31313900	2.77	up	up	correct
AMCR.US	Amcor plc	20260730	46	46.14	44.91	45.15	3395400	45.15	down	down	correct
AME.US	AMETEK Inc	20260730	240.44	240.44	235.95	240.01	1071000	240.01	down	down	correct
AMG.US	Affiliated Managers Group Inc	20260730	363.7	374.86	355	365.46	321400	365.4501	up	up	correct
AMH.US	PH	20260730	24.15	24.19	23.88	23.88	7441	23.88	down	down	correct
AMN.US	AMN Healthcare Services Inc	20260730	34.36	34.94	33.88	34.71	568300	34.71	up	up	correct
AMP.US	Ameriprise Financial Inc	20260730	541.41	546.31	532.92	544.46	418600	542.7643	up	down	incorrect
AMPY.US	Amplify Energy Corp	20260730	3.8	3.85	3.74	3.75	430800	3.75	down	up	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20260730	139.86	144.045	136.25	143.81	206200	143.81	up	down	incorrect
AMRC.US	Ameresco Inc	20260730	19.71	20.9	19.08	20.66	595200	20.66	up	down	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20260730	18.52	18.64	17.65	18.5	2496900	18.5	down	down	correct
AMT.US	American Tower Corporation (REIT)	20260730	177.3	179.86	172.82	174.46	3697400	174.46	down	down	correct
AMWL.US	American Well Corporation	20260730	10.75	10.98	10.5	10.84	55000	10.84	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20260730	25.05	25.44	24.98	25.32	1993600	25.32	up	down	incorrect
AN.US	AutoNation Inc	20260730	222.01	223.044	213.32	214.65	697802	214.65	down	up	incorrect
ANET.US	Arista Networks Inc	20260730	164.56	171.51	164.485	171.02	7284700	171.02	up	down	incorrect
ANF.US	Abercrombie & Fitch Co	20260730	100.64	100.9	98.26	100.26	633000	100.26	down	up	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20260730	10.31	10.44	10.3	10.41	565300	10.3133	up	down	incorrect
AOMR.US	Angel Oak Mortgage Inc.	20260730	9.03	9.035	8.72	8.91	74000	8.583	down	up	incorrect
AON.US	Aon plc	20260730	367.19	370.49	358.49	366.57	4227700	365.7363	down	up	incorrect
AOS.US	A. O. Smith Corporation	20260730	64.44	64.77	59.05	59.81	3045300	59.45	down	down	correct
AP.US	Ampco	20260730	8.32	8.8	8.3	8.32	124500	8.32
APAM.US	Artisan Partners Asset Management Inc	20260730	40.39	40.44	39.59	39.66	914800	38.9078	down	down	correct
APD.US	Air Products and Chemicals Inc	20260730	308.58	311.08	297.35	300.2	1614400	300.2	down	down	correct
APG.US	APi Group Corporation	20260730	40.83	41.3	37.48	39.2	6423400	39.2	down	down	correct
APH.US	Amphenol Corporation	20260730	159.71	161.21	154.72	159.82	10766631	159.82	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20260730	16.85	16.88	16.391	16.61	4524500	16.4495	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20260730	5.97	6.04	5.94	5.98	2699700	5.98	up	up	correct
AQNB.US	AQNB	20260730	25.48	25.58	25.48	25.51	8100	25.51	up	up	correct
AR.US	Antero Resources Corporation	20260730	34.77	35.35	34.1	35.3	4846100	35.3	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20260730	8.39	8.39	8.17	8.19	1309200	8.19	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20260730	12.38	12.38	12.31	12.34	63600	12.2279	down	up	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20260730	53.35	53.68	51.9	52.49	1475300	52.49	down	up	incorrect
ARES.US	Ares Management Corporation	20260730	124.75	124.99	121.66	124.12	2937400	124.12	down	up	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20260730	6.67	6.71	6.43	6.5	3643800	6.5	down	down	correct
ARL.US	American Realty Investors Inc	20260730	15.37	15.48	14.99	14.99	9100	14.99	down	down	correct
ARLO.US	Arlo Technologies Inc	20260730	14.51	14.8	14.2	14.47	1492600	14.47	down	down	correct
ARMK.US	Aramark	20260730	57.31	57.53	56.76	57.25	1972700	57.1364	down	down	correct
AROC.US	Archrock Inc	20260730	35.65	36.01	34.75	35.42	1482800	35.188	down	up	incorrect
ARR.US	PC	20260730	20.98	20.98	20.8678	20.9199	8658	20.7747	down	up	incorrect
ARW.US	Arrow Electronics Inc	20260730	210.25	215.22	208.51	212.85	516400	212.85	up	down	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20260730	49.93	50.92	49.74	50.82	51000	50.82	up	down	incorrect
ASAN.US	Asana Inc	20260730	8.14	8.27	7.645	7.95	7690300	7.95	down	up	incorrect
ASB.US	PF	20260730	19.25	19.37	19.25	19.32	4926	18.9642	up	up	correct
ASC.US	Ardmore Shipping Corporation	20260730	16.77	17.33	16.62	17.23	574300	16.4592	up	up	correct
ASG.US	Liberty All	20260730	5.07	5.13	5.06	5.1	253700	5.1	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20260730	23.41	23.89	23.265	23.82	163200	23.6114	up	up	correct
ASH.US	Ashland Global Holdings Inc	20260730	74.45	74.89	71.56	72.7	723700	72.2836	down	up	incorrect
ASIX.US	AdvanSix Inc	20260730	20.38	20.62	19.83	20.6	153000	20.4028	up	down	incorrect
ASPN.US	Aspen Aerogels Inc	20260730	4.25	4.57	4.24	4.51	1303300	4.51	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20260730	277.92	279.68	274.62	276.56	30400	276.56	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20260730	32.32	34.96	32.32	34.77	13756600	34.77	up	up	correct
ATC.US	Atotech Limited	20260730	21.9466	21.9466	21.9466	21.9466	64	21.3582
ATEN.US	A10 Networks Inc	20260730	29.63	30.29	29.35	29.95	1998600	29.8844	up	up	correct
ATH.US	PD	20260730	16.0399	16.04	15.8442	16.04	19583	16.04	up	up	correct
ATHM.US	Autohome Inc	20260730	22.53	23.04	22.3	22.87	871300	22.87	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20260730	179.42	184.59	175	181.9	1719900	181.9	up	down	incorrect
ATKR.US	Atkore Inc	20260730	73.36	73.815	70.69	71	528800	70.75	down	down	correct
ATO.US	Atmos Energy Corporation	20260730	176.94	177.42	173.55	174.26	1156700	173.2156	down	down	correct
ATR.US	AptarGroup Inc	20260730	136.4	136.4	133.11	133.87	627000	133.87	down	up	incorrect
AU.US	AngloGold Ashanti Limited	20260730	79.66	82.36	78.76	82.33	2990100	81.8152	up	up	correct
AUST.US	Austin Gold Corp.	20260730	0.911	1.03	0.911	1.01	209700	1.01	up	down	incorrect
AVA.US	Avista Corporation	20260730	41.6	41.61	40.81	41.03	484900	40.5123	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20260730	4.93	5.21	4.93	5.15	132600	5.1195	up	up	correct
AVB.US	AvalonBay Communities Inc	20260730	190.72	191.8501	186.1199	187.7801	1809132	67.2324	down	down	correct
AVD.US	American Vanguard Corporation	20260730	2.47	2.53	2.4	2.46	163200	2.46	down	down	correct
AVK.US	Advent Convertible and Income Fund	20260730	12.1	12.32	12.08	12.31	151100	12.1998	up	up	correct
AVNT.US	Avient Corporation	20260730	36.79	36.79	35.94	36.68	662800	36.68	down	down	correct
AVY.US	Avery Dennison Corporation	20260730	185.59	187.91	173.65	174.82	2072600	173.8099	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20260730	10.09	10.12	10.07	10.11	306100	10.0443	up	up	correct
AWI.US	Armstrong World Industries Inc	20260730	173.73	174.85	170.35	174.37	453400	174.0474	up	up	correct
AWK.US	American Water Works Company Inc	20260730	140	141.25	135.61	136.81	3580300	135.906	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20260730	12.25	12.29	12.06	12.15	77300	12.0264	down	down	correct
AWR.US	American States Water Company	20260730	88.31	88.455	85.73	85.96	241585	85.433	down	down	correct
AX.US	Axos Financial Inc	20260730	99.31	99.36	97.8	98.48	406500	98.48	down	down	correct
AXP.US	American Express Company	20260730	331.97	337.8	329.07	337.52	2859500	337.52	up	up	correct
AXR.US	AMREP Corporation	20260730	23.25	23.49	22.42	23.47	9300	23.47	up	up	correct
AXS.US	PE	20260730	18.78	18.88	18.7701	18.85	43669	18.85	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20260730	36.45	36.62	35.65	36.03	1973700	36.03	down	down	correct
AYI.US	Acuity Brands Inc	20260730	338.44	341.55	327.16	337.85	228800	337.85	down	up	incorrect
AZO.US	AutoZone Inc	20260730	3110.98	3110.98	2983.9299	3006.5701	181800	3006.5701	down	down	correct
AZZ.US	AZZ Inc	20260730	144.82	147.68	142.45	144.96	315800	144.96	up	up	correct
B.US	Barnes Group Inc	20260730	37.22	37.77	36.6	37.7	9795700	37.5606	up	up	correct
BA.US	The Boeing Company	20260730	214.94	221.64	213	220.9	5661300	220.9	up	up	correct
BABA.US	Alibaba Group Holding Limited	20260730	114	116.33	112.94	116.32	7921300	116.32	up	up	correct
BAC.US	PP	20260730	16.21	16.41	16.21	16.4	49836	16.4	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20260730	68.8	69.21	65.88	68.31	2445100	67.7959	down	down	correct
BAK.US	Braskem S.A	20260730	2.26	2.41	2.23	2.41	1830300	2.41	up	up	correct
BALY.US	Bally's Corporation	20260730	14.68	14.7694	14.22	14.31	46116	14.31	down	down	correct
BAM.US	Brookfield Asset Management Inc	20260730	47.46	48.1	47.07	47.96	1877058	47.4981	up	up	correct
BAP.US	Credicorp Ltd	20260730	390.09	402.84	390.09	402.27	412200	402.27	up	up	correct
BARK.US	Original Bark Co	20260730	8.77	8.97	8.57	8.83	105100	8.83	up	up	correct
BAX.US	Baxter International Inc	20260730	29.07	30	26.05	26.75	22670900	26.7397	down	down	correct
BB.US	BlackBerry Limited	20260730	8.04	8.59	7.98	8.44	19032000	8.44	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20260730	19.35	19.93	18.92	19.78	397100	19.7006	up	up	correct
BBD.US	Banco Bradesco S.A	20260730	3.5	3.61	3.47	3.59	41764992	3.5859	up	up	correct
BBDC.US	Barings BDC Inc	20260730	8.27	8.28	8.155	8.26	433966	8.0291	down	down	correct
BBDO.US	Banco Bradesco S.A	20260730	3.16	3.27	3.14	3.23	218800	3.2267	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20260730	15.7	15.87	15.7	15.8	96300	15.7021	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20260730	27.28	27.6	27.17	27.6	3161700	27.6	up	up	correct
BBW.US	Build	20260730	35.22	35.47	34.45	35.27	160800	35.27	up	up	correct
BBWI.US	Bath Body Works Inc	20260730	19.82	20.02	19.41	19.95	4067500	19.7468	up	up	correct
BBY.US	Best Buy Co. Inc	20260730	88.99	89.75	87.72	87.82	2868200	87.82	down	down	correct
BC.US	PC	20260730	24.09	24.1	23.95	23.95	4800	23.95	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20260730	15.45	15.665	15.37	15.62	569600	15.3749	up	up	correct
BCC.US	Boise Cascade Company	20260730	77.63	77.685	74.81	75.38	326600	75.1578	down	down	correct
BCE.US	BCE Inc	20260730	22.25	22.25	21.64	21.7	4035200	21.7	down	down	correct
BCH.US	Banco de Chile	20260730	41.48	42.34	41.48	42.25	245586	42.25	up	up	correct
BCO.US	The Brink's Company	20260730	121.13	122.47	117.45	117.48	493100	117.48	down	down	correct
BCS.US	Barclays PLC	20260730	27.27	27.76	27.21	27.7	4814200	27.3923	up	down	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20260730	11.8	11.92	11.69	11.83	185600	11.7643	up	down	incorrect
BDC.US	Belden Inc	20260730	111.76	118.71	109.88	117.11	948900	117.11	up	down	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20260730	9.65	9.7	9.64	9.69	539200	9.6294	up	up	correct
BDN.US	Brandywine Realty Trust	20260730	2.95	3.06	2.89	3.05	2688800	3.05	up	up	correct
BDX.US	Becton Dickinson and Company	20260730	165.91	168.16	164.43	165.45	2041000	165.45	down	up	incorrect
BE.US	Bloom Energy Corporation	20260730	186.25	215.74	184.88	207.12	35304300	207.12	up	down	incorrect
BEKE.US	KE Holdings Inc	20260730	16.67	17	16.61	16.99	3266898	16.99	up	down	incorrect
BEN.US	Franklin Resources Inc	20260730	32.54	33.31	32.26	33.17	6071900	33.17	up	down	incorrect
BEP.US	PA	20260730	17.1611	17.17	16.93	17	15017	17	down	up	incorrect
BEPH.US	BEPH	20260730	15.1	15.12	15.05	15.11	33200	15.11	up	up	correct
BF.US	B	20260730	28.9	29.16	28.35	28.83	2220651	28.83	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20260730	80.57	81.705	77.47	77.95	925015	77.95	down	down	correct
BFS.US	Saul Centers Inc	20260730	35.07	35.07	34.09	34.66	74900	34.66	down	down	correct
BG.US	Bunge Limited	20260730	105.77	107.45	102.81	105.07	2537900	104.4117	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20260730	13.99	14.04	13.95	14	56900	13.8809	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20260730	16.06	16.37	16.01	16.37	66200	16.2755	up	up	correct
BGS.US	B&G Foods Inc	20260730	3.7	3.75	3.57	3.61	2789000	3.61	down	down	correct
BGSF.US	BGSF Inc	20260730	5.31	5.31	5.23	5.25	7200	5.25	down	up	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20260730	10.75	10.77	10.73	10.75	127240	10.6328
BGY.US	BlackRock Enhanced International Dividend Trust	20260730	5.67	5.76	5.67	5.75	168900	5.7082	up	down	incorrect
BH.US	Biglari Holdings Inc	20260730	380.53	400.64	375.05	399.02	136200	399.02	up	down	incorrect
BHC.US	Bausch Health Companies Inc	20260730	4.97	6.07	4.97	6.03	18662900	6.03	up	down	incorrect
BHE.US	Benchmark Electronics Inc	20260730	85.67	85.67	75.3	79.42	710400	79.42	down	down	correct
BHK.US	BlackRock Core Bond Trust	20260730	8.92	8.97	8.89	8.97	162400	8.8965	up	up	correct
BHP.US	BHP Group	20260730	85.71	86.23	84.93	85.9	2408800	85.9	up	down	incorrect
BHR.US	PD	20260730	17.34	17.5	17.34	17.42	1564	17.42	up	down	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20260730	12.6	12.89	12.6	12.81	6700	12.7641	up	down	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20260730	13.5	13.865	13.13	13.82	1242500	13.82	up	down	incorrect
BILL.US	Bill.com Holdings Inc	20260730	47.145	47.145	44.05	45.39	2321200	45.39	down	down	correct
BIO.US	Bio	20260730	325.63	328.52	318.55	326.72	195000	326.72	up	up	correct
BIP.US	PB	20260730	16.505	16.9	16.505	16.85	14582	16.5391	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20260730	43.46	44.68	42.53	42.59	1168300	42.0979	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20260730	16.1	16.2	16.02	16.04	10300	16.04	down	down	correct
BIT.US	BlackRock Multi	20260730	12.17	12.22	12.15	12.2	293400	12.0768	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20260730	99.27	99.27	96.79	98.45	1367200	98.45	down	down	correct
BKD.US	Brookdale Senior Living Inc	20260730	14.85	14.87	14.41	14.62	5384200	14.62	down	down	correct
BKE.US	The Buckle Inc	20260730	44.91	45.13	43.74	44.01	320000	44.01	down	down	correct
BKH.US	Black Hills Corporation	20260730	73.19	73.6	71.99	72.23	538900	71.5465	down	down	correct
BKT.US	BlackRock Income Trust Inc	20260730	10.22	10.2755	10.21	10.22	70091	10.1342
BKU.US	BankUnited Inc	20260730	46.46	46.56	46.06	46.08	771600	46.08	down	down	correct
BLDR.US	Builders FirstSource Inc	20260730	66.4	69.86	65.11	66.01	4608700	66.01	down	down	correct
BLK.US	BlackRock Inc	20260730	1079.36	1104.11	1071.37	1098.37	624200	1098.37	up	up	correct
BLND.US	Blend Labs Inc.	20260730	1.79	1.795	1.67	1.75	1510800	1.75	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20260730	12.51	12.6	12.48	12.56	82400	12.4509	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20260730	57.99	59	57.48	58.32	111600	57.6262	up	up	correct
BMA.US	Banco Macro S.A	20260730	91.19	94.78	90.77	94.23	307100	94.23	up	up	correct
BME.US	BlackRock Health Sciences Trust	20260730	43.8	44.01	43.2	43.53	70300	43.274	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20260730	15.45	15.64	15.42	15.6	88800	15.4943	up	up	correct
BMI.US	Badger Meter Inc	20260730	133.9	135.25	127.85	130.39	473300	129.9747	down	down	correct
BML.US	PL	20260730	19.17	19.32	19.17	19.25	13086	18.9687	up	up	correct
BMO.US	Bank of Montreal	20260730	175.5	179.27	175.5	178.62	1647200	178.62	up	up	correct
BMY.US	Bristol	20260730	62.69	65.56	62.23	64.86	18031400	64.86	up	up	correct
BNED.US	Barnes & Noble Education Inc	20260730	12.66	12.66	12.22	12.42	125200	12.42	down	down	correct
BNL.US	Broadstone Net Lease Inc	20260730	22.16	22.16	21.26	21.5	4793500	21.5	down	down	correct
BNS.US	The Bank of Nova Scotia	20260730	86.95	87.96	86.83	87.84	1673900	87.84	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20260730	153.85	156.32	153.02	156.08	2516600	156.08	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20260730	11.93	12.16	11.86	12.14	92900	12.0594	up	up	correct
BOH.US	PA	20260730	15.35	15.4175	15.2316	15.36	8229	15.36	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20260730	148.19	157.61	148.19	154.37	1767700	154.37	up	up	correct
BORR.US	Borr Drilling Limited	20260730	3.91	4.01	3.86	3.99	3935925	3.99	up	up	correct
BOX.US	Box Inc	20260730	31.94	31.94	30.295	31.09	2339700	31.09	down	down	correct
BP.US	BP p.l.c	20260730	43.33	44.31	43.24	44.22	9567500	43.6835	up	up	correct
BQ.US	Boqii Holding Limited	20260730	0.797	0.799	0.779	0.798	19800	0.798	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20260730	156.24	156.83	150.29	154.77	1079900	154.77	down	down	correct
BRBR.US	BellRing Brands Inc	20260730	12.89	13.45	12.61	13.15	2964000	13.15	up	up	correct
BRC.US	Brady Corporation	20260730	94.9	94.9	92.82	93.14	105100	93.14	down	down	correct
BRK.US	B	20260730	505.98	509.91	501.27	509.68	4055100	509.68	up	up	correct
BRO.US	Brown & Brown Inc	20260730	73.68	74.44	69.7912	70.87	4142305	70.7063	down	down	correct
BROS.US	Dutch Bros Inc.	20260730	65.77	67.2399	64.68	65.43	2170729	65.43	down	down	correct
BRSP.US	Brightspire Capital Inc	20260730	5.06	5.21	4.96	4.99	2486126	4.99	down	down	correct
BRT.US	BRT Apartments Corp	20260730	15.1	15.11	14.93	15.1	28300	15.1
BRW.US	Voya Prime Rate Trust	20260730	6.65	6.77	6.58	6.72	213400	6.6346	up	down	incorrect
BRX.US	Brixmor Property Group Inc	20260730	31.71	31.73	31.12	31.5	2177286	31.5	down	down	correct
BSAC.US	Banco Santander	20260730	34.85	35.47	34.67	35.07	393800	35.07	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20260730	4.99	5.08	4.95	5.05	3771300	5.05	up	up	correct
BSM.US	Black Stone Minerals L.P	20260730	14.72	14.82	14.61	14.8	122400	14.4745	up	down	incorrect
BST.US	BlackRock Science and Technology Trust	20260730	44.82	45.67	44.5	45.67	142200	45.4433	up	down	incorrect
BSTZ.US	BlackRock Science and Technology Trust II	20260730	27.21	28.01	26.63	27.94	331900	27.7962	up	down	incorrect
BTI.US	British American Tobacco p.l.c	20260730	61.88	62.39	60.97	61.69	5076100	61.69	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20260730	40.75	41.36	40.58	40.69	49200	40.69	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20260730	22.61	22.65	22.46	22.54	57700	22.4943	down	down	correct
BTU.US	Peabody Energy Corporation	20260730	21	22.22	21	21.4	2775025	21.3342	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20260730	9.94	10.02	9.94	10.02	179900	9.9384	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20260730	27.19	27.45	27.18	27.39	58800	27.237	up	up	correct
BUR.US	Burford Capital Limited	20260730	4.13	4.26	4.09	4.21	1948468	4.21	up	up	correct
BURL.US	Burlington Stores Inc	20260730	370.27	373.88	363.11	372.19	573900	372.19	up	up	correct
BV.US	BrightView Holdings Inc	20260730	13.51	13.68	13.05	13.19	655500	13.19	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20260730	30.94	32	30.42	31.86	1079200	31.86	up	up	correct
BW.US	PA	20260730	21.25	21.99	21.17	21.84	21239	21.84	up	up	correct
BWA.US	BorgWarner Inc	20260730	63.51	64.49	62.7288	64.41	2518056	64.2393	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20260730	7.73	7.73	7.67	7.69	76300	7.6105	down	down	correct
BWXT.US	BWX Technologies Inc	20260730	161.37	166.42	159.77	165.59	927321	165.3294	up	up	correct
BX.US	The Blackstone Group Inc	20260730	131.2	131.2	125.72	128.07	5740600	126.7768	down	down	correct
BXC.US	BlueLinx Holdings Inc	20260730	56.28	56.28	53.14	53.46	119400	53.46	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20260730	15.83	16.08	14.9	14.97	5288400	14.97	down	down	correct
BXP.US	Boston Properties Inc	20260730	73.68	73.68	70.38	71.67	1985900	71.67	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20260730	23.1	23.25	22.71	23.16	2347600	23.16	up	up	correct
BY.US	Byline Bancorp Inc	20260730	39.31	39.42	38.91	39.22	257000	39.082	down	down	correct
BYD.US	Boyd Gaming Corporation	20260730	90.41	90.41	86.81	87.05	941900	87.05	down	up	incorrect
BZH.US	Beazer Homes USA Inc	20260730	32.98	33.02	32.38	32.59	253500	32.59	down	up	incorrect
C.US	PN	20260730	27.47	27.7059	27.4	27.43	285450	27.43	down	up	incorrect
CAAP.US	Corporación América Airports S.A	20260730	25.83	26.29	25.472	26.11	149300	25.1295	up	down	incorrect
CABO.US	Cable One Inc	20260730	40.6	42.05	38.44	39.56	188700	39.56	down	up	incorrect
CACI.US	CACI International Inc	20260730	480.9	481.75	471.84	477.35	221000	477.35	down	up	incorrect
CAE.US	CAE Inc	20260730	26.34	26.38	25.6	25.83	503900	25.83	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20260730	19.27	19.54	19.27	19.33	20300	19.33	up	up	correct
CAG.US	Conagra Brands Inc	20260730	14.99	15.09	14.75	15.03	15908900	15.03	up	up	correct
CAH.US	Cardinal Health Inc	20260730	226.28	227.78	224.11	227.07	1484200	227.07	up	up	correct
CAL.US	Caleres Inc	20260730	12.83	13.11	12.66	13.02	473500	13.02	up	up	correct
CALX.US	Calix Inc	20260730	36	36.115	35.065	35.18	971300	35.18	down	down	correct
CANG.US	Cango Inc	20260730	1.57	1.59	1.36	1.43	156900	1.43	down	down	correct
CAPL.US	CrossAmerica Partners LP	20260730	21.9	21.9148	21.5	21.78	36785	21.2652	down	down	correct
CARR.US	Carrier Global Corporation	20260730	61	61.42	59.07	61.39	11641100	61.39	up	up	correct
CARS.US	Cars.com Inc	20260730	12.81	12.81	11.8	11.88	682100	11.88	down	down	correct
CAT.US	Caterpillar Inc	20260730	810.75	822.76	801.68	809.14	3507869	809.14	down	down	correct
CATO.US	The Cato Corporation	20260730	3.36	3.36	3.3	3.33	21700	3.33	down	down	correct
CB.US	Chubb Limited	20260730	358.36	359.35	347.0001	350.15	1615555	350.15	down	down	correct
CBRE.US	CBRE Group Inc	20260730	147	150.4	144.58	149.46	2876800	149.46	up	up	correct
CBT.US	Cabot Corporation	20260730	87.03	89.08	85.77	88.23	596200	87.7366	up	down	incorrect
CBU.US	Community Bank System Inc	20260730	64.5	65.36	63.68	65.08	249400	65.08	up	up	correct
CBZ.US	CBIZ Inc	20260730	55.25	55.56	54.99	55.25	4692100	55.25
CC.US	The Chemours Company	20260730	16.96	17.15	16.75	17.11	1345700	17.0113	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20260730	78.29	79.15	75.66	76.51	4434900	76.51	down	down	correct
CCJ.US	Cameco Corporation	20260730	86.79	88.38	86.15	88.23	4174100	88.23	up	up	correct
CCK.US	Crown Holdings Inc	20260730	120.05	120.26	116.7	118.37	714800	118.0308	down	down	correct
CCL.US	Carnival Corporation & plc	20260730	27.67	27.94	27.16	27.77	23650600	27.6253	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20260730	4.07	4.73	4.07	4.65	52978	4.65	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20260730	2.41	2.41	2.4	2.41	5630770	2.41
CCS.US	Century Communities Inc	20260730	70.17	70.17	67.85	68.57	252700	68.2579	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20260730	11.64	11.83	11.48	11.68	126500	11.68	up	up	correct
CDE.US	Coeur Mining Inc	20260730	14.95	15.43	14.69	15.4	31057800	15.4	up	up	correct
CDR.US	PC	20260730	16.25	16.52	16.2	16.25	11083	15.8823
CDRE.US	Cadre Holdings Inc.	20260730	30.51	30.87	29.85	30.6	349100	30.5	up	up	correct
CE.US	Celanese Corporation	20260730	45.21	45.21	44	44.81	1615700	44.81	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20260730	20.96	21.32	20.71	21.06	23000	21.06	up	up	correct
CEPU.US	Central Puerto S.A	20260730	14.71	15.5	14.44	15.5	434400	15.5	up	up	correct
CF.US	CF Industries Holdings Inc	20260730	125.56	127.19	124.54	125.77	1569100	125.1253	up	up	correct
CFG.US	PE	20260730	18.09	18.34	18.0801	18.33	53473	18.33	up	up	correct
CGAU.US	Centerra Gold Inc	20260730	17.45	18.36	17.24	18.32	2280800	18.277	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20260730	18.795	18.795	18.34	18.56	206900	18.1459	down	down	correct
CHD.US	Church & Dwight Co. Inc	20260730	98.35	99.04	97.42	97.68	3897600	97.3831	down	down	correct
CHE.US	Chemed Corporation	20260730	539.83	542.74	531.82	534.79	163900	534.0875	down	down	correct
CHGG.US	Chegg Inc	20260730	1.05	1.06	1	1.05	612700	1.05
CHH.US	Choice Hotels International Inc	20260730	114.49	115.5	111.01	111.66	540785	111.66	down	down	correct
CHMI.US	PB	20260730	23.95	23.95	23.95	23.95	3218	23.95
CHN.US	The China Fund Inc	20260730	1.09	1.1	1.05	1.055	2290619	1.055	down	down	correct
CHRB.US	CHRB	20260730	16.45	16.45	16.45	16.45	1700	16.45
CHT.US	Chunghwa Telecom Co. Ltd	20260730	43.12	43.12	42.47	42.68	152000	42.68	down	down	correct
CHWY.US	Chewy Inc	20260730	22.7	22.88	21.99	22.82	6993300	22.82	up	up	correct
CI.US	Cigna Corporation	20260730	286	291.95	281.03	287.66	2320600	287.66	up	up	correct
CIA.US	Citizens Inc	20260730	4.82	4.96	4.81	4.86	71900	4.86	up	up	correct
CIB.US	Bancolombia S.A	20260730	90.87	94.06	89.73	93.89	338400	93.89	up	up	correct
CIEN.US	Ciena Corporation	20260730	359.27	373.09	355	372.07	2461500	372.07	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20260730	2.17	2.18	2.16	2.17	2272200	2.17
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20260730	23.65	23.97	23.45	23.92	107600	23.7839	up	down	incorrect
CIM.US	PD	20260730	23.84	24.03	23.69	24.02	12764	23.4376	up	up	correct
CINT.US	CI&T Inc	20260730	3.28	3.33	3.13	3.22	106200	3.22	down	up	incorrect
CION.US	Cion Investment Corp	20260730	5.94	5.98	5.83	5.91	431300	5.833	down	down	correct
CL.US	Colgate	20260730	92.62	92.89	90.73	91.6	4678800	91.6	down	down	correct
CLB.US	Core Laboratories N.V	20260730	10.44	10.53	9.95	10.35	1113800	10.3409	down	down	correct
CLDT.US	PA	20260730	20.49	20.64	20.49	20.5	25803	20.5	up	up	correct
CLF.US	Cleveland	20260730	11.6	11.87	11.21	11.63	25956500	11.63	up	down	incorrect
CLH.US	Clean Harbors Inc	20260730	327.05	327.09	310.6	317.15	724200	317.15	down	up	incorrect
CLPR.US	Clipper Realty Inc	20260730	2.87	2.876	2.77	2.8	41900	2.7206	down	down	correct
CLS.US	Celestica Inc	20260730	346.95	357.97	344.25	352.59	3640700	352.59	up	up	correct
CLW.US	Clearwater Paper Corporation	20260730	21.39	21.55	20.31	21.15	292800	21.15	down	down	correct
CLX.US	The Clorox Company	20260730	98.02	98.24	96.12	96.73	2281100	95.613	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20260730	117.83	119.16	117.47	118.27	793300	118.27	up	up	correct
CMC.US	Commercial Metals Company	20260730	69.17	69.3	67.66	68.41	887800	68.41	down	down	correct
CMCM.US	Cheetah Mobile Inc	20260730	2.74	2.94	2.7	2.85	8900	2.85	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20260730	36.64	39.09	36.25	38.52	35584400	38.52	up	up	correct
CMI.US	Cummins Inc	20260730	629.07	641.98	619.08	632.98	1062800	630.6326	up	up	correct
CMP.US	Compass Minerals International Inc	20260730	30	30.16	29.54	29.78	407300	29.78	down	down	correct
CMS.US	PC	20260730	16.41	16.55	16.41	16.48	14171	16.48	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20260730	20.88	20.88	20.7819	20.83	13666	20.4697	down	down	correct
CMSC.US	CMS Energy Corp	20260730	21.8	21.81	21.68	21.81	13300	21.81	up	up	correct
CMSD.US	CMS Energy Corp	20260730	21.95	22.11	21.95	22.02	39700	21.6455	up	down	incorrect
CMTG.US	Claros Mortgage Trust Inc.	20260730	1.9	1.985	1.76	1.82	1898400	1.82	down	up	incorrect
CNA.US	CNA Financial Corporation	20260730	54.95	54.95	52.95	53.26	447500	52.7587	down	up	incorrect
CNC.US	Centene Corporation	20260730	61.4	62.04	59.83	60.84	7344100	60.84	down	down	correct
CNF.US	CNFinance Holdings Limited	20260730	2.04	2.2	2.04	2.2	4400	2.2	up	up	correct
CNI.US	Canadian National Railway Company	20260730	129.02	130.93	126.37	127.13	2439300	127.13	down	down	correct
CNK.US	Cinemark Holdings Inc	20260730	36.5	37.5	34.52	36.15	4365300	36.063	down	down	correct
CNM.US	Core & Main Inc	20260730	42.93	43.55	42.25	43.53	2058500	43.53	up	up	correct
CNMD.US	CONMED Corporation	20260730	47.49	49	45.95	46.98	850400	46.98	down	up	incorrect
CNNE.US	Cannae Holdings Inc	20260730	14.94	14.94	14.45	14.71	268900	14.71	down	up	incorrect
CNO.US	PA	20260730	16.71	16.94	16.68	16.94	2816	16.6174	up	down	incorrect
CNP.US	CenterPoint Energy Inc	20260730	43.11	43.42	41.91	42.15	7716500	41.8996	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20260730	46	47.29	45.83	47.28	4417100	47.28	up	down	incorrect
CNR.US	Cornerstone Building Brands Inc	20260730	78	81.32	78	81.13	407000	81.0496	up	down	incorrect
CNS.US	Cohen & Steers Inc	20260730	81.79	81.79	79.75	81.57	207600	80.9163	down	down	correct
CNX.US	CNX Resources Corporation	20260730	35.12	35.26	33.97	34.61	2084100	34.61	down	down	correct
CODI.US	PC	20260730	22.16	22.16	21.9	22	34709	22	down	down	correct
COE.US	China Online Education Group	20260730	17.03	17.837	16.627	17.43	16800	17.43	up	up	correct
COF.US	PL	20260730	15.83	15.88	15.75	15.83	118866	15.556
COLD.US	Americold Realty Trust	20260730	14.84	14.86	14.245	14.46	3543500	14.46	down	down	correct
COMP.US	Compass Inc	20260730	11.67	11.7825	11.14	11.46	6893026	11.46	down	down	correct
COO.US	The Cooper Companies Inc	20260730	73.06	73.1	71.78	72.65	1407100	72.65	down	down	correct
COOK.US	Traeger Inc	20260730	59.52	61.91	58.71	61.43	28900	61.43	up	up	correct
COP.US	ConocoPhillips	20260730	116.2	119.12	116.2	119.03	6496700	118.2413	up	up	correct
COR.US	CoreSite Realty Corporation	20260730	310.55	315.48	310.54	312.23	932729	311.6257	up	up	correct
COTY.US	Coty Inc	20260730	2.66	2.71	2.64	2.69	6276100	2.69	up	up	correct
COUR.US	Coursera Inc	20260730	5.31	5.4	5.05	5.27	24714600	5.27	down	down	correct
CP.US	Canadian Pacific Railway Limited	20260730	91.25	92.78	87.2	88.16	4218900	88.16	down	down	correct
CPA.US	Copa Holdings S.A	20260730	138.89	142.47	138.01	142.23	419900	140.3774	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20260730	12.01	12.14	11.73	11.81	157500	11.81	down	up	incorrect
CPB.US	Campbell Soup Company	20260730	22.6	22.68	21.92	22.08	5409300	22.08	down	up	incorrect
CPF.US	Central Pacific Financial Corp	20260730	39.78	39.83	39.23	39.37	121900	39.0579	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20260730	135.85	136.71	131.86	133.17	196000	133.17	down	down	correct
CPNG.US	Coupang Inc	20260730	15.35	16.34	15.25	16.09	23261500	16.09	up	up	correct
CPRI.US	Capri Holdings Limited	20260730	15.78	16.02	15.61	15.89	2067200	15.89	up	up	correct
CPS.US	Cooper	20260730	29.15	29.71	28.5	28.97	127900	28.97	down	down	correct
CPT.US	Camden Property Trust	20260730	115.17	115.35	112.65	113.29	1806900	113.29	down	down	correct
CR.US	Crane Co	20260730	211.32	216.475	208.484	214.18	603000	213.9187	up	up	correct
CRC.US	California Resources Corp	20260730	49.95	51.22	49.51	51.07	660280	51.07	up	up	correct
CRD.US	B	20260730	10.27	10.27	10	10.03	3470	9.9647	down	down	correct
CRH.US	CRH plc	20260730	102.08	102.25	95.36	96	5622800	95.6168	down	down	correct
CRI.US	Carter's Inc	20260730	38.37	39.62	37.2	37.79	1470923	37.4983	down	down	correct
CRK.US	Comstock Resources Inc	20260730	12.25	12.81	12.12	12.7	3830200	12.7	up	up	correct
CRL.US	Charles River Laboratories International Inc	20260730	234.55	235.5	227.38	234.62	937700	234.62	up	up	correct
CRM.US	salesforce.com inc	20260730	180.99	182.51	175.9	180.71	12182400	180.71	down	down	correct
CRS.US	Carpenter Technology Corporation	20260730	492.21	514.98	472.29	503.71	1840400	503.4988	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20260730	10.18	10.22	10.09	10.17	15400	10.0436	down	down	correct
CRY.US	CryoLife Inc	20260730	17.94	18.13	17.89	18.1	26800	16.6887	up	up	correct
CSL.US	Carlisle Companies Incorporated	20260730	357.86	375.02	356.57	369.88	715800	368.5826	up	up	correct
CSTM.US	Constellium SE	20260730	28.83	29.08	28.24	28.57	1741400	28.57	down	down	correct
CSV.US	Carriage Services Inc	20260730	40.73	40.73	39.73	40.12	114100	40.0082	down	down	correct
CTA.US	PB	20260730	65.31	65.56	65.13	65.4471	1953	65.4471	up	up	correct
CTO.US	PA	20260730	21.33	21.33	21.235	21.29	924	21.29	down	down	correct
CTOS.US	Custom Truck One Source Inc	20260730	9.99	10.07	9.77	9.92	1060500	9.92	down	down	correct
CTS.US	CTS Corporation	20260730	63.46	64.07	61.56	62.7	324800	62.7	down	down	correct
CTVA.US	Corteva Inc	20260730	90	90.527	89.2	89.34	5561900	89.15	down	up	incorrect
CUBB.US	Customers Bancorp Inc	20260730	22.272	22.272	22.272	22.272	400	22.272
CUBE.US	CubeSmart	20260730	42	42.13	40.5	41.24	3729100	41.24	down	up	incorrect
CULP.US	Culp Inc	20260730	3.63	3.63	3.54	3.54	11500	3.54	down	down	correct
CURV.US	Torrid Holdings Inc.	20260730	2.69	2.69	2.47	2.61	259600	2.61	down	down	correct
CUZ.US	Cousins Properties Incorporated	20260730	32.5	32.63	31.39	31.93	2443500	31.93	down	down	correct
CVEO.US	Civeo Corporation	20260730	31.01	33.08	30.7	32.01	249700	32.01	up	up	correct
CVI.US	CVR Energy Inc	20260730	36	39.91	35.83	38.08	2388600	37.9578	up	up	correct
CVNA.US	Carvana Co	20260730	58.95	61.5999	56.12	61.44	33498941	61.44	up	up	correct
CVS.US	CVS Health Corporation	20260730	105	105.48	103.01	105.22	7738000	105.22	up	up	correct
CVX.US	Chevron Corporation	20260730	189.91	193.12	189.31	192.31	6645000	190.6462	up	up	correct
CW.US	Curtiss	20260730	697.56	718.31	683.53	716.66	214700	716.66	up	up	correct
CWEN.US	Clearway Energy Inc	20260730	31.33	31.82	31.16	31.73	1111500	31.2553	up	up	correct
CWH.US	Camping World Holdings Inc	20260730	6.1	6.46	5.805	6.3	4052300	6.3	up	down	incorrect
CWK.US	Cushman & Wakefield plc	20260730	13.63	13.85	13.25	13.78	1691500	13.78	up	down	incorrect
CWT.US	California Water Service Group	20260730	53.56	53.82	50.38	50.5	678355	50.1652	down	up	incorrect
CX.US	CEMEX S.A.B. de C.V	20260730	12.02	12.12	11.73	11.93	7755200	11.93	down	up	incorrect
CXM.US	Sprinklr Inc.	20260730	6.27	6.34	6.075	6.2	2647528	6.2	down	down	correct
CXW.US	CoreCivic Inc	20260730	29.78	30.09	29.46	29.8	660500	29.8	up	down	incorrect
CYD.US	China Yuchai International Limited	20260730	46	48.5	46	48.32	65000	48.32	up	down	incorrect
CYH.US	Community Health Systems Inc	20260730	2.71	2.82	2.69	2.77	2157700	2.77	up	down	incorrect
D.US	Dominion Energy Inc	20260730	70.52	70.79	69.1	69.73	3063942	69.73	down	down	correct
DAC.US	Danaos Corporation	20260730	138.74	143.15	138.04	142.07	122300	142.07	up	up	correct
DAL.US	Delta Air Lines Inc	20260730	87.83	89.26	86.2	88.59	5717300	88.59	up	up	correct
DAN.US	Dana Incorporated	20260730	27.54	27.55	26.41	27.06	1257300	26.9411	down	down	correct
DAO.US	Youdao Inc	20260730	15.85	16.49	15.306	16.37	62900	16.37	up	up	correct
DAR.US	Darling Ingredients Inc	20260730	60.36	61.8	58.14	61	3824600	61	up	up	correct
DASH.US	DoorDash Inc	20260730	189.952	197.84	188.82	197.53	3433800	197.53	up	up	correct
DAVA.US	Endava plc	20260730	3.1	3.11	2.83	2.89	460300	2.89	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20260730	36.22	37.06	36.03	37.03	2207000	37.03	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20260730	75.18	76.74	71.25	71.26	428800	71.26	down	down	correct
DBI.US	Designer Brands Inc	20260730	6.13	6.22	6.02	6.19	282900	6.19	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20260730	14.08	14.11	14.02	14.08	46200	13.9709
DBRG.US	PJ	20260730	15.32	15.77	15.32	15.51	15702	15.51	up	up	correct
DCI.US	Donaldson Company Inc	20260730	93.52	94.21	90.9	92.66	646700	92.351	down	down	correct
DCO.US	Ducommun Incorporated	20260730	172.75	184.71	171.55	183.43	242200	183.43	up	up	correct
DD.US	DuPont de Nemours Inc	20260730	140	140.985	138.34	138.84	1689980	138.2319	down	down	correct
DDD.US	3D Systems Corporation	20260730	2.55	2.73	2.55	2.7	2693900	2.7	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20260730	2.39	2.46	2.39	2.42	486100	2.42	up	up	correct
DDS.US	Dillard's Inc	20260730	586.45	612.44	577.22	602.31	92400	602.31	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20260730	26.16	26.24	26.15	26.2	2700	26.2	up	up	correct
DE.US	Deere & Company	20260730	600.67	604.77	590.06	599.47	1368950	599.47	down	down	correct
DEA.US	Easterly Government Properties Inc	20260730	25.21	25.21	24.53	24.71	287900	24.2645	down	up	incorrect
DECK.US	Deckers Outdoor Corporation	20260730	101.73	102.17	98.02	99.69	2131200	99.69	down	up	incorrect
DEI.US	Douglas Emmett Inc	20260730	12.33	12.36	11.86	12.04	1520800	12.04	down	up	incorrect
DELL.US	Dell Technologies Inc	20260730	384.89	413	383	404.81	6193743	404.81	up	down	incorrect
DEO.US	Diageo plc	20260730	88.94	89.17	87.88	89.06	1132600	89.06	up	down	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20260730	50.25	50.25	41.685	47.03	569700	47.03	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20260730	20.66	20.85	20.66	20.85	45000	20.7183	up	up	correct
DG.US	Dollar General Corporation	20260730	127.58	128.07	125.81	127.5	1772318	127.5	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20260730	230.91	235.61	229.01	234.3	947709	234.3	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20260730	2.36	2.36	2.34	2.34	322800	2.3224	down	down	correct
DHI.US	D.R. Horton Inc	20260730	147.38	148.3	143.28	145.53	2821600	145.0976	down	down	correct
DHT.US	DHT Holdings Inc	20260730	18.41	18.66	18.1	18.55	2652200	17.3906	up	up	correct
DHX.US	DHI Group Inc	20260730	4.02	4.22	3.98	4.08	108034	4.08	up	up	correct
DIN.US	Dine Brands Global Inc	20260730	36.2	36.47	35.39	36	253300	36	down	down	correct
DIS.US	The Walt Disney Company	20260730	97.41	97.48	94.46	96.16	21112400	96.16	down	down	correct
DK.US	Delek US Holdings Inc	20260730	65.35	68.66	64.17	67.71	1125788	67.4556	up	up	correct
DKL.US	Delek Logistics Partners LP	20260730	59.1	59.32	57.79	59.15	110000	58.0368	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20260730	205.63	206.11	198.81	199.91	1554800	199.91	down	down	correct
DLB.US	Dolby Laboratories Inc	20260730	52.04	52.6	51.14	51.78	1150000	51.4798	down	down	correct
DLR.US	PL	20260730	19.62	19.72	19.62	19.705	32173	19.705	up	up	correct
DLX.US	Deluxe Corporation	20260730	27.05	27.2	25.92	25.98	481165	25.6589	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20260730	13.84	13.96	13.84	13.94	190000	13.8246	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20260730	10.69	10.69	10.5	10.57	77000	10.5206	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20260730	10.42	10.54	10.32	10.35	74800	10.23	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20260730	7.76	8.16	7.61	8.09	641500	8.09	up	up	correct
DNOW.US	NOW Inc	20260730	13.24	13.8	13.23	13.74	2389800	13.74	up	up	correct
DNP.US	DNP Select Income Fund Inc	20260730	10.96	11.03	10.88	10.94	572100	10.8103	down	down	correct
DOC.US	Physicians Realty Trust	20260730	22.45	22.47	21.89	22.06	5462500	21.9518	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20260730	113.93	122.53	113.81	120.23	4584700	120.23	up	up	correct
DOCS.US	Doximity Inc.	20260730	21.21	21.27	20.34	21.24	3961600	21.24	up	up	correct
DOLE.US	Dole plc	20260730	14.21	14.32	13.95	14.31	1717100	14.31	up	up	correct
DOV.US	Dover Corporation	20260730	200.76	204.48	199.75	204.06	1401500	203.5292	up	up	correct
DOW.US	Dow Inc	20260730	30.06	30.48	29.45	30.09	9163500	29.7428	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20260730	14.53	14.78	14.49	14.58	59500	14.4308	up	up	correct
DPZ.US	Domino's Pizza Inc	20260730	353.19	355.14	342.8	352.25	835000	352.25	down	down	correct
DQ.US	Daqo New Energy Corp	20260730	12.3	12.3	11.67	12.11	654000	12.11	down	down	correct
DRD.US	DRDGOLD Limited	20260730	20.55	20.91	20.23	20.85	247800	20.85	up	up	correct
DRI.US	Darden Restaurants Inc	20260730	212.86	212.99	205.83	206.97	1636500	206.97	down	up	incorrect
DSL.US	DoubleLine Income Solutions Fund	20260730	10.66	10.7	10.58	10.7	535500	10.59	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20260730	5.88	5.89	5.82	5.83	199500	5.8003	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20260730	9.43	9.43	9.36	9.39	326190	9.2925	down	down	correct
DSX.US	PB	20260730	27.25	27.74	27.2	27.41	14004	27.41	up	up	correct
DT.US	Dynatrace Inc	20260730	44.31	44.43	42.94	44.1	4457900	44.1	down	down	correct
DTB.US	DTB	20260730	16.27	16.44	16.27	16.41	15500	16.41	up	up	correct
DTE.US	DTE Energy Company	20260730	143.37	144.07	141.18	141.7	1059100	141.7	down	down	correct
DTF.US	DTF Tax	20260730	11.46	11.46	11.45	11.45	2800	11.4172	down	down	correct
DTM.US	DT Midstream Inc	20260730	133.24	137.44	132.61	136.77	1641500	136.77	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20260730	20.1	20.21	20.05	20.2	26873	19.8677	up	up	correct
DUK.US	PA	20260730	24.45	24.4684	24.37	24.425	42439	24.0686	down	down	correct
DUKB.US	Duke Energy Corp	20260730	22.67	22.68	22.55	22.67	35900	22.67
DV.US	DoubleVerify Holdings Inc	20260730	11.24	11.305	10.805	11.04	2219700	11.04	down	down	correct
DVA.US	DaVita Inc	20260730	239.65	241.77	238.79	238.86	393000	238.86	down	down	correct
DVN.US	Devon Energy Corporation	20260730	43.63	44.32	43.33	44.17	11186800	44.17	up	down	incorrect
DX.US	PC	20260730	25.48	25.575	25.48	25.53	6002	25.53	up	down	incorrect
DXC.US	DXC Technology Company	20260730	11.28	11.51	10.87	11.24	5463100	11.24	down	up	incorrect
DY.US	Dycom Industries Inc	20260730	400.05	418.67	391.42	417.15	671100	417.15	up	up	correct
E.US	Eni S.p.A	20260730	54.58	55.57	54.41	55.56	1340000	55.56	up	up	correct
EAF.US	GrafTech International Ltd	20260730	7.23	7.27	6.25	6.49	357800	6.49	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20260730	19.89	19.98	19.89	19.95	18788	19.6442	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20260730	4.47	4.5	4.43	4.48	920100	4.3207	up	up	correct
EAT.US	Brinker International Inc	20260730	208.49	210.24	204.51	209.86	670100	209.86	up	up	correct
EBF.US	Ennis Inc	20260730	21.82	21.82	21.44	21.66	93100	21.66	down	up	incorrect
EBS.US	Emergent BioSolutions Inc	20260730	7.32	7.45	7.19	7.26	472200	7.26	down	up	incorrect
EC.US	Ecopetrol S.A	20260730	16.45	17.09	16.32	17.04	2218900	17.04	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20260730	14.92	15.06	14.92	15.05	479300	14.7943	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20260730	3.79	3.84	3.74	3.84	702400	3.7805	up	down	incorrect
ECCC.US	Eagle Point Credit Company Inc	20260730	24.9	24.9	24.9	24.9	0	24.7643
ECL.US	Ecolab Inc	20260730	282	283.765	275.75	279.34	1141440	279.34	down	down	correct
ECVT.US	Ecovyst Inc	20260730	12.18	12.27	12.05	12.09	999700	12.09	down	down	correct
ED.US	Consolidated Edison Inc	20260730	111.77	112.03	108.58	109.66	2762900	108.7679	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20260730	5.82	5.84	5.79	5.83	355600	5.83	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20260730	5.22	5.22	5.11	5.12	113600	5.062	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20260730	25.88	27.5	25.88	27.25	76200	27.25	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20260730	60.26	60.45	55.07	56.58	2536300	56.58	down	up	incorrect
EEA.US	The European Equity Fund Inc	20260730	10.99	11.06	10.9	11.06	18000	11.06	up	up	correct
EFR.US	Eaton Vance Senior Floating	20260730	10.6	10.63	10.55	10.62	101900	10.5509	up	up	correct
EFT.US	Eaton Vance Floating	20260730	10.65	10.68	10.64	10.66	46000	10.5935	up	up	correct
EFX.US	Equifax Inc	20260730	181.08	182.09	173.31	176.13	1786300	175.6119	down	down	correct
EGHT.US	8x8 Inc	20260730	1.98	1.98	1.82	1.85	1612000	1.85	down	down	correct
EGO.US	Eldorado Gold Corporation	20260730	32.69	33.12	32.03	32.74	3931900	32.6852	up	up	correct
EGP.US	EastGroup Properties Inc	20260730	209.08	209.86	206.22	209.58	760200	209.58	up	up	correct
EGY.US	VAALCO Energy Inc	20260730	5.21	5.315	5.205	5.3	720200	5.2451	up	down	incorrect
EHC.US	Encompass Health Corporation	20260730	112.32	113.51	110.17	110.89	518100	110.89	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20260730	5.75	5.83	5.75	5.77	103700	5.7001	up	up	correct
EIC.US	Eagle Point Income Company Inc	20260730	9.88	10	9.84	9.96	80700	9.8504	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20260730	24.95	25	24.95	24.982	700	24.8779	up	up	correct
EIG.US	Employers Holdings Inc	20260730	52.57	52.59	49.6	51.59	242602	51.2283	down	down	correct
EIX.US	Edison International	20260730	78.5	80.13	77.1	78.73	2874500	78.73	up	up	correct
EL.US	The Estée Lauder Companies Inc	20260730	84.18	85.64	83.79	84.88	2552800	84.5927	up	down	incorrect
ELAN.US	Elanco Animal Health Incorporated	20260730	26.64	26.87	25.93	26.46	7704300	26.46	down	up	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20260730	19.94	20	19.94	19.98	11900	19.6725	up	up	correct
ELF.US	e.l.f. Beauty Inc	20260730	79.065	83.28	78	82.26	1740300	82.26	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20260730	67.35	67.37	64.84	65.53	1766500	65.53	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20260730	10.43	10.58	10.42	10.51	122800	10.4158	up	up	correct
EME.US	EMCOR Group Inc	20260730	771.66	808.72	771.66	802.37	879600	802.37	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20260730	20.46	20.9	20.05	20.84	49000	20.84	up	up	correct
EMN.US	Eastman Chemical Company	20260730	68.46	71.32	67.49	70.07	2276400	70.07	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20260730	51.09	51.25	50.38	51.04	30400	50.7032	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20260730	20.09	20.09	20	20.04	10800	20.04	down	down	correct
EMR.US	Emerson Electric Co	20260730	149.29	149.61	146.75	148.64	2910900	148.1376	down	down	correct
ENB.US	Enbridge Inc	20260730	55.12	55.53	54.87	55.43	3623700	54.6832	up	up	correct
ENIC.US	Enel Chile S.A	20260730	4.44	4.585	4.32	4.55	806900	4.55	up	down	incorrect
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20260730	19.83	19.83	19.58	19.58	627	19.2638	down	up	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20260730	21.02	21.02	20.88	20.925	2700	20.925	down	down	correct
ENS.US	EnerSys	20260730	185.32	189.12	184.68	184.75	581400	184.75	down	down	correct
ENVA.US	Enova International Inc	20260730	248.67	256.26	243.85	253.35	293400	253.35	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20260730	6.4	6.44	6.35	6.44	99400	6.44	up	down	incorrect
EOG.US	EOG Resources Inc	20260730	143.73	145.67	142.44	145.51	1630300	145.51	up	down	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20260730	19.39	19.66	19.29	19.64	103300	19.5106	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20260730	20.83	21.09	20.81	21.04	147600	20.8959	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20260730	17.22	17.33	17.17	17.25	41500	17.1831	up	up	correct
EP.US	PC	20260730	50.31	50.7	50.3	50.31	3908	50.31
EPAC.US	Enerpac Tool Group Corp	20260730	36.28	36.5	35.91	36.4	589400	36.4	up	down	incorrect
EPAM.US	EPAM Systems Inc	20260730	104.28	104.8	99.81	103.66	2275700	103.66	down	up	incorrect
EPC.US	Edgewell Personal Care Company	20260730	27.8	28.26	27.11	27.25	423700	27.25	down	up	incorrect
EPD.US	Enterprise Products Partners L.P	20260730	39.22	39.25	37.95	38.12	6424400	37.56	down	down	correct
EPR.US	PG	20260730	20.9	21.2	20.9	21.2	8462	21.2	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20260730	31.71	31.965	30.97	31.27	1083200	31.27	down	down	correct
EQH.US	PC	20260730	16.19	16.31	16.19	16.31	16077	16.31	up	up	correct
EQNR.US	Equinor ASA	20260730	40.35	40.81	40.11	40.73	3450600	40.3382	up	up	correct
EQR.US	Equity Residential	20260730	68.23	69.47	66.63	67.12	2579100	67.12	down	down	correct
EQS.US	Equus Total Return Inc	20260730	1.2	1.2	1.16	1.16	5600	1.16	down	down	correct
EQT.US	EQT Corporation	20260730	51.98	52.75	51.57	52.71	5446700	52.5452	up	up	correct
ES.US	Eversource Energy	20260730	75.59	75.59	73.23	73.84	3543600	73.84	down	down	correct
ESE.US	ESCO Technologies Inc	20260730	308.16	315.23	302.52	311.51	152900	311.51	up	up	correct
ESI.US	Element Solutions Inc	20260730	36.26	36.75	35.57	35.62	4579200	35.5398	down	down	correct
ESNT.US	Essent Group Ltd	20260730	67.97	68.62	65.88	66.46	480300	66.1242	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20260730	5.22	5.43	4.88	5	6683200	5	down	down	correct
ESS.US	Essex Property Trust Inc	20260730	289.99	289.99	280.43	281.86	794000	281.86	down	down	correct
ESTC.US	Elastic N.V	20260730	64.49	64.91	62.93	64.25	1735400	64.25	down	down	correct
ETB.US	Eaton Vance Tax	20260730	15.13	15.3	15.13	15.27	49800	15.1669	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20260730	23.15	23.59	22.76	22.91	849400	22.2905	down	down	correct
ETG.US	Eaton Vance Tax	20260730	23.05	23.64	22.88	23.63	137300	23.5056	up	up	correct
ETI.US	P	20260730	23.48	23.48	23.48	23.48	0	23.48
ETJ.US	Eaton Vance Risk	20260730	8.31	8.4	8.27	8.37	151800	8.3061	up	up	correct
ETN.US	Eaton Corporation plc	20260730	381.5	389.39	378.58	386.89	3897300	385.9404	up	up	correct
ETO.US	Eaton Vance Tax	20260730	30.07	30.95	30.07	30.89	49500	30.7242	up	up	correct
ETR.US	Entergy Corporation	20260730	108.44	110.3	107.9375	108.03	3796480	107.3889	down	down	correct
ETV.US	Eaton Vance Tax	20260730	14.31	14.56	14.31	14.55	134500	14.4551	up	up	correct
ETW.US	Eaton Vance Tax	20260730	9.33	9.49	9.28	9.46	276200	9.3968	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20260730	18.03	18.24	18.03	18.15	10400	18.0729	up	up	correct
ETY.US	Eaton Vance Tax	20260730	14.13	14.31	14.05	14.22	239700	14.125	up	down	incorrect
EVC.US	Entravision Communications Corporation	20260730	11.29	11.85	11.29	11.62	1646200	11.62	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20260730	4.95	4.97	4.95	4.96	24500	4.9284	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20260730	10.48	10.55	10.46	10.5	22100	10.4289	up	up	correct
EVH.US	Evolent Health Inc	20260730	3.31	3.31	3.08	3.18	4141600	3.18	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20260730	10.48	10.49	10.34	10.43	97200	10.3808	down	down	correct
EVR.US	Evercore Inc	20260730	305.29	315.23	296.08	312.87	700193	311.9168	up	up	correct
EVRG.US	Evergy Inc	20260730	84.1	84.37	82.62	83.25	1677400	82.5606	down	down	correct
EVT.US	Eaton Vance Tax	20260730	27.89	28.1	27.68	28.07	139200	27.9138	up	up	correct
EVTC.US	EVERTEC Inc	20260730	31.53	31.93	31.11	31.6	461300	31.5481	up	up	correct
EW.US	Edwards Lifesciences Corporation	20260730	85.41	87.04	85.05	86.92	3935900	86.92	up	up	correct
EXG.US	Eaton Vance Tax	20260730	9.56	9.74	9.53	9.71	507900	9.6465	up	up	correct
EXK.US	Endeavour Silver Corp	20260730	7.67	7.79	7.19	7.77	9273100	7.77	up	down	incorrect
EXP.US	Eagle Materials Inc	20260730	211.11	211.11	201.05	205.48	644600	205.48	down	up	incorrect
EXR.US	Extra Space Storage Inc	20260730	152.84	152.84	146.5	148.21	2020500	148.21	down	down	correct
F.US	PC	20260730	19.5	19.5613	19.43	19.54	58249	19.169	up	up	correct
FACT.US	Freedom Acquisition I Corp	20260730	10.6563	10.6667	10.6385	10.6385	794	10.6385	down	down	correct
FAF.US	First American Financial Corporation	20260730	78.16	78.16	75.06	75.53	580700	75.53	down	down	correct
FBK.US	FB Financial Corporation	20260730	59.76	60.235	59.62	60.1	371700	59.8922	up	up	correct
FBP.US	First BanCorp	20260730	29.18	29.19	28.68	28.79	3680600	28.5852	down	down	correct
FBRT.US	P	20260730	19.12	19.39	19.12	19.32	15064	19.32	up	up	correct
FC.US	Franklin Covey Co	20260730	20.86	22.04	20.51	21.52	129800	21.52	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20260730	21.8	21.93	21.38	21.59	1240500	21.4491	down	down	correct
FCN.US	FTI Consulting Inc	20260730	165.22	167.22	158	164.05	684100	164.05	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20260730	26.24	26.325	25.21	25.54	848184	25.2951	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20260730	9.67	9.67	9.64	9.65	94900	9.65	down	down	correct
FCX.US	Freeport	20260730	61.75	63.64	61.74	63.44	14850400	63.44	up	up	correct
FDS.US	FactSet Research Systems Inc	20260730	274.18	279.39	261.89	263.03	1148839	262.0425	down	up	incorrect
FDX.US	FedEx Corporation	20260730	311.28	311.33	304.18	308.55	1536300	308.55	down	up	incorrect
FE.US	FirstEnergy Corp	20260730	49.34	49.805	48.55	48.71	8805000	48.2318	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20260730	8.66	8.66	7.774	7.774	1300	7.774	down	down	correct
FENG.US	Phoenix New Media Limited	20260730	1.44	1.48	1.44	1.48	700	1.48	up	up	correct
FERG.US	Ferguson plc	20260730	229.41	229.72	223.64	226.36	1416822	225.5186	down	up	incorrect
FET.US	Forum Energy Technologies Inc	20260730	51.02	52.46	50.31	51.43	141200	51.43	up	down	incorrect
FF.US	FutureFuel Corp	20260730	4.72	4.99	4.72	4.97	404500	4.97	up	down	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20260730	22.4	22.66	22.4	22.56	12900	22.56	up	down	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20260730	16	16.2	15.98	16.15	76300	16.0445	up	down	incorrect
FHI.US	Federated Hermes Inc	20260730	59.78	60.26	58.98	59.47	663800	59.1127	down	down	correct
FHN.US	PE	20260730	23.72	23.81	23.67	23.74	4782	23.74	up	up	correct
FICO.US	Fair Isaac Corporation	20260730	1150	1238.6	1125.28	1139.54	996400	1139.54	down	down	correct
FIGS.US	FIGS Inc.	20260730	10.6	10.76	10.105	10.49	3441191	10.49	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20260730	12.47	12.7	12.46	12.52	22400	12.4064	up	up	correct
FINV.US	FinVolution Group	20260730	4.95	4.96	4.81	4.89	209700	4.89	down	down	correct
FIS.US	Fidelity National Information Services Inc	20260730	46.01	46.31	45.32	46	8512600	46	down	down	correct
FIX.US	Comfort Systems USA Inc	20260730	1689.1	1724.3199	1650.83	1697.84	694400	1696.9612	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20260730	16.56	16.77	16.56	16.66	19900	16.5536	up	up	correct
FLNG.US	FLEX LNG Ltd	20260730	31.02	31.25	30.77	31.1	214700	31.1	up	up	correct
FLO.US	Flowers Foods Inc	20260730	7.37	7.4	7.13	7.14	5925000	7.14	down	down	correct
FLOW.US	SPX FLOW Inc	20260730	41.93	41.93	40.901	41.54	8500	41.4842	down	down	correct
FLR.US	Fluor Corporation	20260730	48.75	50.22	47.71	50.07	1839700	50.07	up	up	correct
FLS.US	Flowserve Corporation	20260730	73.4	79.23	73.4	75.32	3501400	75.32	up	up	correct
FMC.US	FMC Corporation	20260730	10.5	11.85	10.49	11.83	9908500	11.83	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20260730	11.2	11.2	11.1	11.13	22001	11.0848	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20260730	25.43	25.74	25.34	25.7	824100	25.7	up	down	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20260730	122	126.81	121.06	126.76	942200	126.76	up	down	incorrect
FMY.US	First Trust Mortgage Income Fund	20260730	11.53	11.53	11.47	11.47	1000	11.3424	down	up	incorrect
FN.US	Fabrinet	20260730	440.57	449.92	432.29	439.33	811700	439.33	down	up	incorrect
FND.US	Floor & Decor Holdings Inc	20260730	54.93	55.54	54.38	55.3	3408600	55.3	up	down	incorrect
FNF.US	Fidelity National Financial Inc	20260730	53.4	53.4	51.74	52.06	1250100	52.06	down	down	correct
FNV.US	Franco	20260730	218.57	221.56	215.64	221.36	696500	221.36	up	up	correct
FOA.US	Finance Of America Companies Inc	20260730	24.55	24.6979	22.99	23.18	65419	23.18	down	down	correct
FOF.US	Cohen & Steers Closed	20260730	13.37	13.57	13.3	13.54	49000	13.4544	up	up	correct
FOR.US	Forestar Group Inc	20260730	29.18	29.18	28.18	28.77	85700	28.77	down	down	correct
FOUR.US	Shift4 Payments Inc	20260730	54.65	54.855	52.12	53.73	1205400	53.73	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20260730	17.62	17.65	17.5	17.6	115700	17.3273	down	down	correct
FPH.US	Five Point Holdings LLC	20260730	5.39	5.39	5.23	5.29	163000	5.29	down	down	correct
FPI.US	Farmland Partners Inc	20260730	9.47	9.588	9.21	9.42	610400	9.42	down	down	correct
FR.US	First Industrial Realty Trust Inc	20260730	65.96	66.24	64.73	65.98	961600	65.98	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20260730	10.78	10.81	10.74	10.8	110600	10.6789	up	up	correct
FRO.US	Frontline Ltd	20260730	38.91	39.17	38.16	39.1	2164600	39.1	up	up	correct
FRT.US	PC	20260730	19.16	19.43	19.16	19.24	11179	19.24	up	up	correct
FSK.US	FS KKR Capital Corp	20260730	10.72	10.905	10.4	10.56	2620600	10.56	down	down	correct
FSLY.US	Fastly Inc	20260730	20.82	21.805	20.71	21.55	3509000	21.55	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20260730	8.58	8.79	8.4	8.77	5083800	8.77	up	up	correct
FSS.US	Federal Signal Corporation	20260730	120.85	125.38	116.38	124.55	901400	124.3982	up	up	correct
FT.US	Franklin Universal Trust	20260730	7.87	7.91	7.87	7.9	27400	7.8566	up	down	incorrect
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20260730	13.57	13.683	13.57	13.6	74500	13.3495	up	up	correct
FTI.US	TechnipFMC plc	20260730	71.5	72.03	67.46	68.92	6844832	68.8768	down	down	correct
FTK.US	Flotek Industries Inc	20260730	22.45	23.54	22.27	23.4	230000	23.4	up	up	correct
FTS.US	Fortis Inc	20260730	57.45	57.8	56.95	57.47	1126541	57.0008	up	up	correct
FTV.US	Fortive Corporation	20260730	59.96	60.05	57.48	58.48	4602200	58.48	down	down	correct
FUBO.US	fuboTV Inc	20260730	8.67	8.762	8.33	8.59	1567800	8.59	down	down	correct
FUL.US	H.B. Fuller Company	20260730	56.2	56.21	54.56	55.38	737700	55.38	down	down	correct
FUN.US	Cedar Fair L.P	20260730	18.43	18.43	17.33	17.7	2127600	17.7	down	down	correct
FVRR.US	Fiverr International Ltd	20260730	9.1	9.34	8.85	9.18	2400018	9.18	up	up	correct
G.US	Genpact Limited	20260730	35.99	36.25	34.95	35.33	2384200	35.33	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20260730	5.62	5.67	5.58	5.65	591700	5.65	up	up	correct
GAM.US	PB	20260730	24.8	24.9	24.8	24.9	2702	24.9	up	up	correct
GATX.US	GATX Corporation	20260730	190.94	190.94	174.6478	181.7	398912	181.7	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20260730	13.72	13.82	13.72	13.81	125900	13.6874	up	up	correct
GBX.US	The Greenbrier Companies Inc	20260730	50.67	50.87	48.78	49.08	288800	49.08	down	up	incorrect
GCO.US	Genesco Inc	20260730	38.99	39.08	37.81	38.6	128200	38.6	down	up	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20260730	4.48	4.55	4.46	4.51	23000	4.51	up	down	incorrect
GD.US	General Dynamics Corporation	20260730	376.85	383.48	374.04	382.2	1199900	382.2	up	up	correct
GDDY.US	GoDaddy Inc	20260730	102.01	102.01	98.62	99.33	1946816	99.33	down	down	correct
GDL.US	The GDL Fund	20260730	8.39	8.41	8.38	8.4	9800	8.4	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20260730	10.23	10.28	10.22	10.25	32300	10.1284	up	up	correct
GDOT.US	Green Dot Corporation	20260730	13.23	13.29	12.95	13.11	451800	13.11	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20260730	29.72	29.94	29.6	29.74	67700	29.595	up	up	correct
GE.US	General Electric Company	20260730	354.75	356.62	347.66	355.04	3187100	355.04	up	up	correct
GEF.US	Greif Inc	20260730	87.56	88.5	86.32	87.31	465389	87.31	down	down	correct
GEL.US	Genesis Energy L.P	20260730	14.9	15.4	14.74	15.28	183800	15.08	up	up	correct
GENI.US	Genius Sports Limited	20260730	7.1	7.24	6.86	6.98	5289856	6.98	down	down	correct
GEO.US	The GEO Group Inc	20260730	30.08	30.84	29.83	30.67	1027600	30.67	up	up	correct
GF.US	The New Germany Fund Inc	20260730	11.22	11.35	11.13	11.32	11700	11.32	up	down	incorrect
GFF.US	Griffon Corporation	20260730	88.96	89.845	87.48	87.9	208512	87.7046	down	up	incorrect
GFI.US	Gold Fields Limited	20260730	32.88	33.56	32.43	33.53	3685900	33.53	up	down	incorrect
GFL.US	GFL Environmental Inc	20260730	41.96	43.035	40.28	41.37	6287900	41.37	down	up	incorrect
GGB.US	Gerdau S.A	20260730	4.9	4.98	4.84	4.96	8474000	4.9085	up	up	correct
GGG.US	Graco Inc	20260730	81	81.65	79.07	79.99	1408000	79.99	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20260730	30.633	30.633	30.633	30.633	100	30.633
GGT.US	The Gabelli Multimedia Trust Inc	20260730	4.03	4.04	4.02	4.03	177000	3.9627
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20260730	15.92	16.49	15.92	16.15	1200	16.15	up	up	correct
GHC.US	Graham Holdings Company	20260730	1252.47	1262.345	1198	1225.52	24735	1225.52	down	up	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20260730	1.159	1.159	1.15	1.15	3600	1.15	down	up	incorrect
GHLD.US	Guild Holdings Company	20260730	62.95	63.14	62.15	62.26	542798	62.26	down	up	incorrect
GHM.US	Graham Corporation	20260730	91.52	96.47	90.01	94.22	191300	94.22	up	down	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20260730	11.62	11.7	11.59	11.63	179700	11.5263	up	down	incorrect
GIB.US	CGI Inc	20260730	73.3	74.89	72.285	73.24	712481	73.1205	down	down	correct
GIC.US	Global Industrial Company	20260730	36.06	36.16	34.88	35.21	162000	34.957	down	down	correct
GIL.US	Gildan Activewear Inc	20260730	53.91	54.3	50.08	52.5	3843100	52.2708	down	down	correct
GIS.US	General Mills Inc	20260730	36.97	37.19	35.94	36.42	8511300	36.42	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20260730	9.39	9.39	9.39	9.39	0	9.39
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20260730	24.19	24.19	24.19	24.19	0	24.0862
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20260730	25.19	25.19	25.19	25.19	0	25.0916
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20260730	23.67	23.67	23.67	23.67	0	23.474
GKOS.US	Glaukos Corporation	20260730	180.22	184	165.775	168.52	2559596	168.52	down	down	correct
GL.US	PD	20260730	15.42	15.45	15.36	15.36	12754	15.0909	down	down	correct
GLOB.US	Globant S.A	20260730	36.71	37.4	35.28	36.39	1633600	36.39	down	down	correct
GLOP.US	PC	20260730	25.61	25.61	25.61	25.61	726	25.61
GLW.US	Corning Incorporated	20260730	130.42	136.09	130	135.22	18987700	134.9722	up	up	correct
GM.US	General Motors Company	20260730	89.74	89.77	86.61	88.4	6229000	88.4	down	down	correct
GME.US	GameStop Corp	20260730	21.76	21.93	21.61	21.88	2353600	21.88	up	up	correct
GMED.US	Globus Medical Inc	20260730	81.31	81.79	79.43	80.26	992510	80.26	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20260730	25.43	26.02	25.324	25.98	256300	25.1909	up	up	correct
GNL.US	PB	20260730	21.88	21.888	21.76	21.76	2191	21.76	down	down	correct
GNRC.US	Generac Holdings Inc	20260730	201.33	205.48	189.81	191.91	2026662	191.91	down	down	correct
GNT.US	PA	20260730	20.17	20.24	20.17	20.24	620	20.24	up	up	correct
GNW.US	Genworth Financial Inc	20260730	10.12	10.14	9.86	9.96	2075300	9.96	down	up	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20260730	10.42	10.51	10.38	10.51	877134	10.3311	up	down	incorrect
GOLD.US	Barrick Gold Corporation	20260730	40.56	42.22	40.56	42.08	430300	42.08	up	down	incorrect
GOLF.US	Acushnet Holdings Corp	20260730	102.04	103.26	100.06	100.39	320400	100.39	down	up	incorrect
GOOS.US	Canada Goose Holdings Inc	20260730	9.15	9.54	8.85	9.26	1669500	9.26	up	up	correct
GOTU.US	Gaotu Techedu Inc	20260730	1.73	1.858	1.68	1.84	378100	1.84	up	up	correct
GPC.US	Genuine Parts Company	20260730	129.44	129.97	123.62	124.83	1154100	124.83	down	down	correct
GPI.US	Group 1 Automotive Inc	20260730	338.22	338.22	294.44	296.71	378900	296.1046	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20260730	20.73	20.835	20.73	20.77	6800	20.77	up	up	correct
GPK.US	Graphic Packaging Holding Company	20260730	11.34	11.38	10.78	10.96	6190400	10.96	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20260730	1.31	1.37	1.3	1.35	84000	1.35	up	up	correct
GPN.US	Global Payments Inc	20260730	86.79	87.5298	84.83	86.84	2774355	86.84	up	up	correct
GPOR.US	Gulfport Energy Corporation	20260730	155.02	157.09	153.41	156.92	176460	156.92	up	up	correct
GPRK.US	GeoPark Limited	20260730	9.37	9.64	9.37	9.59	223500	9.5665	up	up	correct
GRC.US	The Gorman	20260730	80.8	81.59	79.12	80.69	156100	80.4982	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20260730	9.83	9.83	9.73	9.81	25100	9.81	down	up	incorrect
GS.US	The Goldman Sachs Group Inc	20260730	1007.36	1029.79	998.51	1024.86	2330800	1019.8651	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20260730	8.87	8.87	8.48	8.66	1166700	8.6344	down	down	correct
GSK.US	GlaxoSmithKline plc	20260730	52.33	52.7	51.87	52.07	6110400	51.6035	down	down	correct
GSL.US	PB	20260730	26.98	27.07	26.9	26.91	5159	26.91	down	down	correct
GTES.US	Gates Industrial Corporation plc	20260730	25.75	25.91	25.06	25.78	2377900	25.78	up	up	correct
GTN.US	Gray Television Inc	20260730	4.25	4.25	3.94	4.06	1179600	4.06	down	down	correct
GTNA.US	Gray Television Inc	20260730	6.52	7.06	6.52	6.8	1848	6.8	up	up	correct
GTY.US	Getty Realty Corp	20260730	34.62	34.98	33.76	34.24	427300	34.24	down	down	correct
GUG.US	GUG	20260730	15.35	15.45	15.32	15.37	109200	15.2511	up	up	correct
GUT.US	The Gabelli Utility Trust	20260730	6.31	6.4	6.27	6.35	188400	6.3011	up	up	correct
GVA.US	Granite Construction Incorporated	20260730	114.42	116.13	108.38	114.92	2955600	114.92	up	up	correct
GWRE.US	Guidewire Software Inc	20260730	161.23	162.13	150.72	153.21	1179236	153.21	down	up	incorrect
GWW.US	W.W. Grainger Inc	20260730	1371.51	1373.625	1340.663	1355.49	356168	1352.8481	down	down	correct
H.US	Hyatt Hotels Corporation	20260730	173	179.84	164.87	176.68	1854400	176.5308	up	down	incorrect
HAE.US	Haemonetics Corporation	20260730	84.58	84.97	83.475	84.82	555195	84.82	up	down	incorrect
HAL.US	Halliburton Company	20260730	31.21	31.7	30.98	31.64	8230800	31.4938	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20260730	38.17	38.78	37.9	37.96	825600	37.96	down	down	correct
HAYW.US	Hayward Holdings Inc	20260730	15.74	15.74	15.12	15.37	3372000	15.37	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20260730	23.25	23.695	22.8	23.16	26201	23.0678	down	down	correct
HBM.US	Hudbay Minerals Inc	20260730	23.51	23.51	22.225	22.75	9260856	22.75	down	down	correct
HCA.US	HCA Healthcare Inc	20260730	402.65	406.76	394.74	395.79	1244300	395.79	down	down	correct
HCC.US	Warrior Met Coal Inc	20260730	79.98	80.8575	78.845	80.4	520582	80.3301	up	up	correct
HCI.US	HCI Group Inc	20260730	183.25	183.25	178.94	182.02	117700	181.62	down	up	incorrect
HCXY.US	Hercules Capital Inc	20260730	24.58	24.64	24.58	24.63	1100	24.63	up	down	incorrect
HD.US	The Home Depot Inc	20260730	334.99	335.69	330.25	333.35	6277781	333.35	down	up	incorrect
HDB.US	HDFC Bank Limited	20260730	24.34	24.4	24	24.14	5396800	23.725	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20260730	13.18	13.28	13.03	13.19	1615500	13.19	up	up	correct
HEI.US	HEICO Corporation	20260730	355.01	360.57	348.6	354.17	409700	354.17	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20260730	11.38	11.44	11.36	11.43	20200	11.43	up	up	correct
HESM.US	Hess Midstream LP	20260730	40.21	40.38	39.765	40.27	695700	39.4783	up	up	correct
HFRO.US	PA	20260730	16.21	16.35	16.21	16.32	25841	16.32	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20260730	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20260730	7.14	7.4	7.14	7.31	108500	7.2282	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20260730	48	48	44.4391	46.32	3023794	46.32	down	up	incorrect
HIG.US	The Hartford Financial Services Group Inc	20260730	145	146.07	141.1	143.05	1505000	142.4252	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20260730	307.01	320.65	296.66	319.9	1374400	318.415	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20260730	3.49	3.51	3.47	3.51	628800	3.4741	up	up	correct
HIPO.US	Hippo Holdings Inc	20260730	32	34.22	31.62	31.88	340300	31.88	down	down	correct
HIW.US	Highwoods Properties Inc	20260730	34.4	34.45	33.02	33.8	1938400	33.2637	down	up	incorrect
HIX.US	Western Asset High Income Fund II Inc	20260730	3.85	3.9	3.84	3.89	464064	3.8416	up	down	incorrect
HL.US	PB	20260730	65.625	65.625	65.625	65.625	323	65.625
HLF.US	Herbalife Nutrition Ltd	20260730	12.38	12.61	12.22	12.44	910100	12.44	up	down	incorrect
HLI.US	Houlihan Lokey Inc	20260730	120.12	129.41	112.83	128.34	3795282	127.666	up	down	incorrect
HLIO.US	Helios Technologies Inc.	20260730	77.07	77.92	76	77.71	254100	77.71	up	down	incorrect
HLLY.US	WS	20260730	2.75	2.765	2.64	2.71	532777	2.71	down	up	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20260730	321.07	324.44	316.19	322.02	2123878	321.8735	up	down	incorrect
HLX.US	Helix Energy Solutions Group Inc	20260730	9.16	9.25	9.01	9.2	1627000	9.2	up	up	correct
HMC.US	Honda Motor Co. Ltd	20260730	30.61	30.8	30.43	30.72	1150800	30.72	up	up	correct
HMN.US	Horace Mann Educators Corporation	20260730	52.41	52.41	51.31	52.01	183500	52.01	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20260730	15.87	16.17	15.56	16.15	2452300	16.15	up	up	correct
HNI.US	HNI Corporation	20260730	44.21	46.32	43.49	43.58	982900	43.2747	down	up	incorrect
HOG.US	Harley	20260730	24.8	24.95	24.33	24.64	1693300	24.64	down	up	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20260730	31.36	31.52	31.09	31.16	1358000	30.9289	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20260730	134.55	135.43	128.37	129.36	224300	129.36	down	down	correct
HP.US	Helmerich & Payne Inc	20260730	33.94	33.99	33.23	33.77	891200	33.5812	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20260730	46.29	47.245	45.46	47.14	20281900	47.14	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20260730	15.8	15.88	15.65	15.86	41900	15.7367	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20260730	16.04	16.06	15.96	15.97	64100	15.8478	down	down	correct
HPQ.US	HP Inc	20260730	27.37	27.47	26.24	26.86	17407300	26.86	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20260730	14.17	14.24	14.1	14.19	58600	14.0815	up	up	correct
HQH.US	Tekla Healthcare Investors	20260730	21.87	22.05	21.75	22.01	183200	21.4144	up	up	correct
HQL.US	Tekla Life Sciences Investors	20260730	19.28	19.49	19.06	19.44	222100	18.9014	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20260730	21.75	21.8	21.27	21.53	4056800	21.2669	down	down	correct
HRB.US	H&R Block Inc	20260730	45.82	47.18	44.14	44.29	1809600	44.29	down	down	correct
HRI.US	Herc Holdings Inc	20260730	148	149.73	143.15	145.92	543600	145.1959	down	down	correct
HRL.US	Hormel Foods Corporation	20260730	25.42	25.48	24.83	25.37	4169000	25.37	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20260730	29.39	30.13	28.63	29.97	772900	29.97	up	up	correct
HSBC.US	HSBC Holdings plc	20260730	106.38	107.59	106.06	107.09	1678900	106.5754	up	down	incorrect
HSY.US	The Hershey Company	20260730	182.25	183.88	177.01	177.23	1979114	175.8474	down	up	incorrect
HTD.US	John Hancock Tax	20260730	25.72	26	25.6	25.83	73300	25.6703	up	up	correct
HTGC.US	Hercules Capital Inc	20260730	16.07	16.07	15.67	15.94	2050467	15.5687	down	up	incorrect
HTH.US	Hilltop Holdings Inc	20260730	39.76	39.94	39.35	39.38	225400	39.1598	down	up	incorrect
HTZ.US	Hertz Global Holdings Inc Common Stock	20260730	1.7	1.71	1.63	1.655	9013100	1.655	down	down	correct
HUBB.US	Hubbell Incorporated	20260730	478.94	479.98	468.1525	473.69	880486	472.2267	down	down	correct
HUBS.US	HubSpot Inc	20260730	236	239	226.68	233.1	1916500	233.1	down	down	correct
HUM.US	Humana Inc	20260730	363.77	376.45	357.38	366.66	2368331	366.66	up	up	correct
HUN.US	Huntsman Corporation	20260730	12	12.17	11.84	12.07	3404800	12.07	up	up	correct
HUYA.US	HUYA Inc	20260730	2.44	2.49	2.43	2.48	360700	2.48	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20260730	25.96	26.03	24.93	25.03	104600	24.7305	down	down	correct
HWM.US	Howmet Aerospace Inc	20260730	275.75	278.76	270.25	277.28	2009100	277.146	up	up	correct
HXL.US	Hexcel Corporation	20260730	107.19	107.69	99.01	102.91	1890800	102.7309	down	down	correct
HY.US	Hyster	20260730	33	33.9	32.995	33.5	78906	33.1389	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20260730	10.44	10.44	10.36	10.4	56800	10.3055	down	up	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20260730	8.34	8.37	8.32	8.37	620146	8.2925	up	up	correct
HZO.US	MarineMax Inc	20260730	34.62	35.17	33.85	35.03	182100	35.03	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20260730	8.2	8.45	8.2	8.4	12300	8.2753	up	up	correct
IAG.US	IAMGOLD Corporation	20260730	14.34	14.58	13.97	14.56	5347300	14.56	up	up	correct
IBM.US	International Business Machines Corporation	20260730	222	224.86	220.2	221.74	9675200	220.1607	down	down	correct
IBN.US	ICICI Bank Limited	20260730	30.04	30.26	29.91	30.26	5650700	30.0086	up	up	correct
IBP.US	Installed Building Products Inc	20260730	231.13	234.87	223.34	225.16	291629	225.16	down	down	correct
ICE.US	Intercontinental Exchange Inc	20260730	155.03	158.55	151.06	156.27	7991600	156.27	up	down	incorrect
ICL.US	ICL Group Ltd	20260730	5.14	5.205	5.12	5.18	816600	5.1278	up	down	incorrect
IDA.US	IDACORP Inc	20260730	146.35	147.38	141.52	141.9	423900	141.0363	down	up	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20260730	12.89	12.99	12.85	12.91	44600	12.7139	up	down	incorrect
IDT.US	IDT Corporation	20260730	66.62	67.11	65.94	65.94	175700	65.94	down	up	incorrect
IEX.US	IDEX Corporation	20260730	230.98	239.46	230.98	233.77	1437600	233.77	up	down	incorrect
IFF.US	International Flavors & Fragrances Inc.	20260730	80.1	80.35	78.48	79.48	1411900	79.48	down	up	incorrect
IFN.US	The India Fund Inc	20260730	11.65	11.82	11.53	11.74	235200	11.3731	up	up	correct
IFS.US	Intercorp Financial Services Inc	20260730	57.53	59.56	57.53	58.51	1081419	58.51	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20260730	10.17	10.19	10.14	10.17	60600	10.0051
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20260730	6.48	6.53	6.47	6.48	238700	6.3819
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20260730	15.7	15.7	15.57	15.67	15342	15.6003	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20260730	4.77	4.78	4.7	4.74	399400	4.6799	down	down	correct
IH.US	iHuman Inc	20260730	1.385	1.39	1.38	1.39	1426	1.39	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20260730	7.14	7.22	7.03	7.18	44400	7.0752	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20260730	163.14	163.35	160.96	162.59	444900	161.9335	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20260730	22.61	23.25	22.61	22.98	50800	22.98	up	up	correct
IIIN.US	Insteel Industries Inc	20260730	30.98	31.18	30.52	30.62	238900	30.62	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20260730	12.45	12.58	12.38	12.53	152400	12.4546	up	up	correct
IIPR.US	PA	20260730	25.04	25.05	24.9385	25.04	31331	25.04
IMAX.US	IMAX Corporation	20260730	48.25	48.35	46.38	47.6	1594400	47.6	down	down	correct
INFO.US	IHS Markit Ltd	20260730	27.19	27.4	27.174	27.394	7600	27.394	up	up	correct
INFY.US	Infosys Limited	20260730	12.22	12.27	11.89	11.95	20245674	11.95	down	down	correct
ING.US	ING Groep N.V	20260730	34.5	34.97	34.45	34.94	2886100	34.0363	up	up	correct
INGR.US	Ingredion Incorporated	20260730	100.7	101.58	99.2	100.33	568900	100.33	down	down	correct
INN.US	Summit Hotel Properties Inc	20260730	7.12	7.17	6.75	6.9	863600	6.8086	down	down	correct
INSP.US	Inspire Medical Systems Inc	20260730	50.27	50.66	48.75	50.02	676400	50.02	down	down	correct
INVH.US	Invitation Homes Inc	20260730	30.52	30.63	29.455	29.67	7534400	29.67	down	down	correct
IONQ.US	WS	20260730	33.165	36.1799	33	35.77	23464963	35.77	up	up	correct
IP.US	International Paper Company	20260730	44.02	44.02	42.04	43.15	7357700	42.6641	down	down	correct
IPI.US	Intrepid Potash Inc	20260730	35.18	35.54	34.67	35.32	119100	35.32	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20260730	9.98	10	9.89	9.99	163800	9.9287	up	up	correct
IQV.US	IQVIA Holdings Inc	20260730	243.85	246.09	235.01	237.79	1703700	237.79	down	down	correct
IR.US	Ingersoll Rand Inc	20260730	85.75	86.625	82.84	84.32	4555600	84.3001	down	down	correct
IRM.US	Iron Mountain Incorporated	20260730	123.04	126.68	122.5	124.64	2745900	124.64	up	up	correct
IRT.US	Independence Realty Trust Inc	20260730	16.81	16.85	16.34	16.69	5207700	16.69	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20260730	12.42	12.53	12.4	12.45	96100	12.3461	up	down	incorrect
IT.US	Gartner Inc	20260730	159.62	159.62	149.02	152.92	2229000	152.92	down	up	incorrect
ITGR.US	Integer Holdings Corporation	20260730	99.35	101	98.4	100.86	398300	100.86	up	down	incorrect
ITT.US	ITT Inc	20260730	194.87	195	191.03	193	1203900	193	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20260730	8.2	8.46	8.2	8.44	12744470	8.4335	up	up	correct
ITW.US	Illinois Tool Works Inc	20260730	296.24	296.24	281.95	283.7	2297500	283.7	down	down	correct
IVR.US	PC	20260730	24.92	25.06	24.9	25.01	8026	25.01	up	up	correct
IVT.US	Inventrust Properties Corp	20260730	35.83	35.83	34.8	35.2	753500	35.2	down	down	correct
IVZ.US	Invesco Ltd	20260730	28.49	29.58	28.15	29.42	4394300	29.2245	up	up	correct
IX.US	ORIX Corporation	20260730	39.21	40.45	39.18	40.4	165600	40.4	up	up	correct
J.US	Jacobs Engineering Group Inc	20260730	134.01	135.33	131.02	132.75	890474	132.427	down	down	correct
JBGS.US	JBG SMITH Properties	20260730	14.43	14.43	14.02	14.08	497953	13.8712	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20260730	25.93	25.93	25.93	25.93	0	25.1489
JBL.US	Jabil Inc	20260730	297.945	309.14	296.57	308.52	1243481	308.4534	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20260730	16.25	16.37	16.16	16.37	33100	16.37	up	up	correct
JCI.US	Johnson Controls International plc	20260730	144.03	146.07	141.82	143.88	4619300	143.88	down	down	correct
JEF.US	Jefferies Financial Group Inc	20260730	55.74	56.13	54.02	55.09	1797600	54.6861	down	up	incorrect
JELD.US	JELD	20260730	1.27	1.38	1.265	1.36	1034500	1.36	up	down	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20260730	7.63	7.685	7.61	7.67	401157	7.5929	up	up	correct
JGH.US	Nuveen Global High Income Fund	20260730	12.47	12.548	12.4187	12.51	48127	12.4072	up	up	correct
JHI.US	John Hancock Investors Trust	20260730	13.05	13.12	13.01	13.07	19200	13.07	up	down	incorrect
JHS.US	John Hancock Income Securities Trust	20260730	10.85	10.9	10.85	10.89	2500	10.89	up	down	incorrect
JHX.US	James Hardie Industries plc	20260730	26.4	26.63	25.82	26.47	5677300	26.47	up	up	correct
JILL.US	J.Jill Inc	20260730	18.38	18.52	17.35	17.71	45600	17.71	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20260730	14.99	15.08	14.55	14.84	523460	14.84	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20260730	350	363.89	347.78	361.72	727700	361.72	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20260730	17.38	17.4	17.17	17.24	27300	17.0874	down	down	correct
JMIA.US	Jumia Technologies AG	20260730	5.77	6	5.73	5.97	786500	5.97	up	up	correct
JMM.US	Nuveen Multi	20260730	5.74	5.8	5.74	5.8	3400	5.7711	up	up	correct
JNJ.US	Johnson & Johnson	20260730	259.03	260.52	254.56	255.82	8216500	254.5645	down	down	correct
JOBY.US	WT	20260730	0.025	0.0339	0.021	0.0298	305492	0.0298	up	up	correct
JOE.US	The St. Joe Company	20260730	64	66.21	62.62	63.07	251000	62.9233	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20260730	11.25	11.4	11.23	11.36	90800	11.2733	up	down	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20260730	7.68	7.7	7.64	7.67	1084100	7.6072	down	up	incorrect
JPM.US	PL	20260730	18.49	18.66	18.49	18.65	322105	18.3615	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20260730	4.75	4.79	4.75	4.77	477600	4.7207	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20260730	12.76	12.98	12.76	12.87	60300	12.734	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20260730	8.73	8.79	8.62	8.65	75600	8.65	down	down	correct
KAI.US	Kadant Inc	20260730	308.58	311.37	298.05	307.79	111300	307.79	down	down	correct
KB.US	KB Financial Group Inc	20260730	116.88	121.09	116.52	121.09	295933	120.2758	up	up	correct
KBH.US	KB Home	20260730	57.34	57.92	55.6	56.35	1023300	56.1111	down	down	correct
KBR.US	KBR Inc	20260730	34.87	35.04	32.14	34.37	3960000	34.37	down	down	correct
KEN.US	Kenon Holdings Ltd	20260730	65.51	66.99	65.51	66.67	22400	66.67	up	up	correct
KEP.US	Korea Electric Power Corporation	20260730	11.67	12.12	11.61	12.11	903400	12.11	up	up	correct
KEX.US	Kirby Corporation	20260730	133.3	133.3	129.21	132.34	635900	132.34	down	up	incorrect
KEY.US	PK	20260730	21.49	21.67	21.4001	21.61	36208	21.2449	up	down	incorrect
KEYS.US	Keysight Technologies Inc	20260730	306.5	314.42	305.5	312.69	1280200	312.69	up	up	correct
KF.US	The Korea Fund Inc	20260730	53.05	56.99	53.05	56.94	35300	56.94	up	up	correct
KFY.US	Korn Ferry	20260730	83.4	84.22	80.62	82.11	364200	82.11	down	down	correct
KGC.US	Kinross Gold Corporation	20260730	23.73	23.84	22.69	23.62	11501300	23.5884	down	down	correct
KIM.US	PM	20260730	19.67	19.73	19.5701	19.61	20225	19.61	down	down	correct
KIO.US	KKR Income Opportunities Fund	20260730	10.98	11.13	10.98	11.07	252600	10.9495	up	up	correct
KKRS.US	KKRS	20260730	16.26	16.35	16.25	16.33	27600	16.33	up	up	correct
KMB.US	Kimberly	20260730	111.63	111.63	108.8	110.19	2882900	110.19	down	down	correct
KMI.US	Kinder Morgan Inc	20260730	31.67	31.95	31.25	31.66	12699800	31.3673	down	down	correct
KMPR.US	Kemper Corporation	20260730	30.33	30.44	28.67	29.11	812300	28.7683	down	down	correct
KMT.US	Kennametal Inc	20260730	34.44	34.57	33.2	33.32	1033000	33.109	down	down	correct
KMX.US	CarMax Inc	20260730	57.98	58.88	56.94	58.7	2029500	58.7	up	up	correct
KN.US	Knowles Corporation	20260730	35.66	36.59	35.66	36.08	771600	36.08	up	down	incorrect
KNOP.US	KNOT Offshore Partners LP	20260730	10.15	10.59	10.15	10.37	55900	10.37	up	up	correct
KNX.US	Knight	20260730	70.63	71.51	67.72	69.8	5837800	69.8	down	down	correct
KO.US	The Coca	20260730	87.63	88.64	87.21	88.49	17616100	88.49	up	up	correct
KODK.US	Eastman Kodak Company	20260730	8.38	8.43	8.18	8.37	681000	8.37	down	down	correct
KOF.US	Coca	20260730	107.88	109.61	107.33	109.12	214100	109.12	up	up	correct
KOP.US	Koppers Holdings Inc	20260730	49.57	50.29	48.57	48.98	135200	48.8848	down	down	correct
KOS.US	Kosmos Energy Ltd	20260730	2.44	2.58	2.395	2.56	16015790	2.56	up	down	incorrect
KR.US	The Kroger Co	20260730	58.91	59.5726	57.33	57.86	6711032	57.4657	down	down	correct
KRC.US	Kilroy Realty Corporation	20260730	39.87	39.88	38.45	39.54	1267500	39.54	down	down	correct
KREF.US	PA	20260730	18.25	18.36	18.25	18.36	4952	17.9601	up	up	correct
KRG.US	Kite Realty Group Trust	20260730	29.33	29.33	28.31	28.94	3335600	28.94	down	down	correct
KRO.US	Kronos Worldwide Inc	20260730	6.29	6.33	6.12	6.23	260800	6.23	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20260730	14.7	14.76	14.532	14.76	565400	14.3006	up	up	correct
KSS.US	Kohl's Corporation	20260730	18.83	19.73	18.73	19.5	4919200	19.5	up	up	correct
KT.US	KT Corporation	20260730	18.16	18.52	18.16	18.48	1743235	18.48	up	up	correct
KTB.US	Kontoor Brands Inc	20260730	85.09	85.11	82.63	83.84	468800	83.84	down	down	correct
KTF.US	DWS Municipal Income Trust	20260730	8.81	8.85	8.8	8.84	253500	8.7797	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20260730	28.51	28.55	28.51	28.55	700	28.55	up	up	correct
KTN.US	Credit	20260730	25.41	25.43	25.41	25.43	1000	25.43	up	up	correct
KWR.US	Quaker Chemical Corporation	20260730	152.63	159.95	148.59	154.92	243100	154.92	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20260730	14.31	14.54	14.26	14.49	267500	14.4013	up	down	incorrect
L.US	Loews Corporation	20260730	117.64	118.33	115.53	116.37	755300	116.3048	down	up	incorrect
LAC.US	Lithium Americas Corp	20260730	2.8	2.91	2.775	2.89	8335700	2.89	up	down	incorrect
LAD.US	Lithia Motors Inc	20260730	420.59	420.59	390.89	405.03	798956	404.2755	down	down	correct
LADR.US	Ladder Capital Corp	20260730	9.85	9.88	9.63	9.7	1334300	9.7	down	down	correct
LAW.US	CS Disco Inc.	20260730	4.13	4.14	3.86	3.96	231500	3.96	down	down	correct
LAZ.US	Lazard Ltd	20260730	41.08	42.17	39.61	41.95	2146283	41.4551	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20260730	17.63	18.18	17.495	17.95	8027400	17.95	up	up	correct
LCII.US	LCI Industries	20260730	106.66	106.66	100.8	102.65	332800	101.5304	down	up	incorrect
LDI.US	loanDepot Inc	20260730	1.01	1.025	0.95	1	3628900	1	down	down	correct
LDOS.US	Leidos Holdings Inc	20260730	112.75	113.15	110.28	112.41	1154300	112.41	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20260730	20.4	20.7	20.4	20.63	34500	20.4996	up	up	correct
LEA.US	Lear Corporation	20260730	148.65	149.8	143.41	146.33	1049500	145.4298	down	down	correct
LEG.US	Leggett & Platt Incorporated	20260730	11.03	11.03	11.03	11.03	0	10.98
LEN.US	Lennar Corporation	20260730	84.98	85.5	82.92	83.75	1998866	83.75	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20260730	6.2	6.21	6.13	6.19	329600	6.1601	down	up	incorrect
LEVI.US	Levi Strauss & Co	20260730	25.1	25.1	24.49	24.55	1489801	24.55	down	up	incorrect
LFT.US	PA	20260730	17.5	17.5	17.5	17.5	720	17.5
LGI.US	Lazard Global Total Return and Income Fund Inc	20260730	17.97	18.25	17.96	18.07	34100	17.9202	up	down	incorrect
LH.US	Laboratory Corporation of America Holdings	20260730	298	316.11	294.34	315.53	1398616	314.8549	up	down	incorrect
LHX.US	L3Harris Technologies Inc	20260730	278.02	282	262.68	271.9	4208700	271.9	down	down	correct
LII.US	Lennox International Inc	20260730	430.01	433.14	411.41	417.45	940300	417.45	down	down	correct
LIN.US	Linde plc	20260730	510.42	514.78	502.62	508.64	2360800	508.64	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20260730	2.93	3.25	2.93	3.02	6000	3.02	up	up	correct
LLY.US	Eli Lilly and Company	20260730	1174.03	1186.65	1153.14	1154.97	3027700	1153.3173	down	down	correct
LMND.US	Lemonade Inc	20260730	47.71	50.22	46.68	48.57	3168300	48.57	up	up	correct
LMT.US	Lockheed Martin Corporation	20260730	565.76	574.76	556.55	574.11	1512700	570.5808	up	up	correct
LNC.US	Lincoln National Corporation	20260730	43.95	46.78	43.11	46.02	5837200	46.02	up	up	correct
LND.US	BrasilAgro	20260730	3.68	3.72	3.68	3.71	8300	3.71	up	down	incorrect
LNN.US	Lindsay Corporation	20260730	112.5	112.8	110.02	110.57	108100	110.2049	down	up	incorrect
LOCL.US	Local Bounti Corporation	20260730	1.02	1.09	1.02	1.02	8400	1.02
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20260730	11.69	11.9	11.52	11.85	412300	11.85	up	up	correct
LOW.US	Lowe's Companies Inc	20260730	214.35	214.88	208.53	210.08	2755900	210.08	down	down	correct
LPG.US	Dorian LPG Ltd	20260730	45.25	46.48	45.01	46.24	507000	46.24	up	up	correct
LPL.US	LG Display Co. Ltd	20260730	2.96	3.02	2.93	2.98	4075900	2.98	up	up	correct
LPX.US	Louisiana	20260730	74.05	74.19	71.33	71.91	1279800	71.619	down	down	correct
LRN.US	Stride Inc	20260730	90.91	92.77	82.37	83.07	2491100	83.07	down	down	correct
LSPD.US	Lightspeed POS Inc	20260730	10.46	10.5	9.305	9.66	2059500	9.66	down	up	incorrect
LTC.US	LTC Properties Inc	20260730	41.73	41.9	40.14	40.3	418800	40.1121	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20260730	45.32	47.235	44.09	44.2	4634800	44.2	down	down	correct
LU.US	Lufax Holding Ltd	20260730	1.51	1.62	1.51	1.59	734900	1.59	up	up	correct
LUMN.US	Lumen Technologies Inc	20260730	6.49	6.605	6.38	6.56	13707796	6.56	up	down	incorrect
LUV.US	Southwest Airlines Co	20260730	45	45.6725	44.191	45.6	4672813	45.6	up	down	incorrect
LVS.US	Las Vegas Sands Corp	20260730	48.2	49.92	48.2	49.87	7259300	49.5536	up	down	incorrect
LW.US	Lamb Weston Holdings Inc	20260730	53.16	53.69	51.57	53.55	1772000	53.159	up	down	incorrect
LXFR.US	Luxfer Holdings PLC	20260730	17.15	17.15	17.02	17.02	629300	17.02	down	up	incorrect
LXP.US	PC	20260730	49.28	49.28	49.28	49.28	850	48.4675
LXU.US	LSB Industries Inc	20260730	10.66	11.38	10.48	11.04	1537200	11.04	up	down	incorrect
LYB.US	LyondellBasell Industries N.V	20260730	60.23	60.54	59.04	60.44	4090600	59.8224	up	up	correct
LYG.US	Lloyds Banking Group plc	20260730	6.16	6.25	6.1	6.25	14644500	6.1664	up	up	correct
LYV.US	Live Nation Entertainment Inc	20260730	184.9	185.33	180.58	183.56	4111600	183.56	down	down	correct
LZB.US	La	20260730	41.24	41.24	40.06	40.13	237700	40.13	down	down	correct
M.US	Macy's Inc	20260730	24.6	25.02	24.25	24.93	5070800	24.93	up	up	correct
MA.US	Mastercard Incorporated	20260730	577.36	582.62	567.63	577.35	5302500	577.35	down	down	correct
MAA.US	PI	20260730	52.87	53	52.85	53	1233	53	up	up	correct
MAC.US	The Macerich Company	20260730	26.16	26.16	25.28	25.47	2034600	25.47	down	down	correct
MAIN.US	Main Street Capital Corporation	20260730	54.4	54.73	53.33	54.44	593200	54.186	up	up	correct
MAN.US	ManpowerGroup Inc	20260730	53.96	55.09	51.6	51.88	1078200	51.88	down	down	correct
MANU.US	Manchester United plc	20260730	23.31	23.48	22.97	23.42	146800	23.42	up	up	correct
MAS.US	Masco Corporation	20260730	71.44	72.55	70.93	72.11	4146900	71.7952	up	up	correct
MATX.US	Matson Inc	20260730	204.06	204.26	199.38	203.65	170300	203.2734	down	down	correct
MAX.US	MediaAlpha Inc	20260730	13.49	14.66	13.0416	13.54	1632739	13.54	up	up	correct
MBI.US	MBIA Inc	20260730	5.37	5.4	5.28	5.37	429600	5.37
MC.US	Moelis & Company	20260730	66.73	68.8	63.95	68.35	1491697	67.6832	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20260730	93.49	94.075	92.095	92.82	96600	92.47	down	down	correct
MCD.US	McDonald's Corporation	20260730	270.49	271.8	266.31	268.44	4040200	266.5454	down	down	correct
MCI.US	Barings Corporate Investors	20260730	16.87	16.87	16.62	16.66	12900	16.298	down	down	correct
MCK.US	McKesson Corporation	20260730	868.68	877.15	862.66	865.51	990000	864.591	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20260730	5.58	5.6	5.56	5.58	78900	5.5212
MCO.US	Moody's Corporation	20260730	478.91	483.24	470.49	482.26	823200	481.243	up	up	correct
MCS.US	The Marcus Corporation	20260730	26.57	29.75	26.39	29.69	650100	29.6036	up	up	correct
MCY.US	Mercury General Corporation	20260730	108.74	109.29	105.69	106.73	264900	106.73	down	down	correct
MD.US	MEDNAX Inc	20260730	26.53	26.91	26.27	26.48	847300	26.48	down	down	correct
MDT.US	Medtronic plc	20260730	86.4	86.99	85.08	85.71	7375800	85.71	down	down	correct
MDU.US	MDU Resources Group Inc	20260730	20.03	20.11	19.85	19.97	1073400	19.97	down	down	correct
MEC.US	Mayville Engineering Company Inc	20260730	26	26.215	25.22	25.89	585700	25.89	down	down	correct
MED.US	Medifast Inc	20260730	9.6	9.97	9.6	9.91	120606	9.91	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20260730	15.22	15.389	15.11	15.37	150900	15.2425	up	up	correct
MEI.US	Methode Electronics Inc	20260730	13.18	14.22	13.18	13.71	555700	13.71	up	up	correct
MER.US	PK	20260730	25.25	25.34	25.25	25.26	57509	25.26	up	up	correct
MET.US	PF	20260730	18.14	18.25	18.14	18.25	87660	17.9482	up	up	correct
MFA.US	PC	20260730	23.26	23.29	23.2	23.2464	12034	23.2464	down	down	correct
MFC.US	Manulife Financial Corporation	20260730	44.23	44.62	44.09	44.55	1353600	44.1808	up	up	correct
MFG.US	Mizuho Financial Group Inc	20260730	9.76	10.35	9.7	10.35	4429400	10.35	up	up	correct
MFM.US	MFS Municipal Income Trust	20260730	5.37	5.41	5.32	5.4	452200	5.3697	up	down	incorrect
MG.US	Mistras Group Inc	20260730	14.76	15.38	14.76	15.17	110500	15.17	up	up	correct
MGA.US	Magna International Inc	20260730	70.04	70.34	68.75	69.85	1874000	69.3558	down	down	correct
MGF.US	MFS Government Markets Income Trust	20260730	2.83	2.83	2.79	2.81	109000	2.7901	down	down	correct
MGM.US	MGM Resorts International	20260730	45.97	46.23	45.05	45.66	3510342	45.66	down	down	correct
MGR.US	Affiliated Managers Group Inc	20260730	20.08	20.3	20.08	20.26	14800	20.26	up	up	correct
MGRB.US	MGRB	20260730	16.73	16.84	16.72	16.75	28400	16.75	up	up	correct
MGRD.US	MGRD	20260730	15.005	15.061	15	15	5000	15	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20260730	24.82	25.11	24.345	25.03	3237300	24.8504	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20260730	11.56	11.58	11.46	11.54	268000	11.4808	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20260730	6.79	6.84	6.77	6.82	65000	6.7862	up	up	correct
MHK.US	Mohawk Industries Inc	20260730	115.08	120.14	114	119.56	2439400	119.56	up	down	incorrect
MHNC.US	Maiden Holdings North America Ltd	20260730	11.4	11.4199	11.32	11.32	2810	10.8716	down	up	incorrect
MIC.US	Macquarie Infrastructure Corporation	20260730	8.87	11.5	8.87	11.5	36800	11.5	up	down	incorrect
MIN.US	MFS Intermediate Income Trust	20260730	2.42	2.43	2.4	2.4	170500	2.3805	down	up	incorrect
MIR.US	Mirion Technologies Inc	20260730	14.56	15.03	14.25	14.84	7967300	14.84	up	down	incorrect
MITT.US	PC	20260730	24.9715	25.0249	24.6604	24.935	12002	24.2867	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20260730	12.06	12.27	12.06	12.18	52500	12.1264	up	up	correct
MKC.US	V	20260730	49.9	50.85	49.9	50.85	1200	50.85	up	down	incorrect
MKL.US	Markel Corporation	20260730	1958.86	1974	1867.1801	1886.16	125400	1886.16	down	up	incorrect
MLI.US	Mueller Industries Inc	20260730	66.09	67.33	65.8	66.86	1236033	66.86	up	down	incorrect
MLM.US	Martin Marietta Materials Inc	20260730	563.45	577.09	535.9	540	1211200	539.1255	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20260730	17.85	18.01	17.67	17.88	14800	17.88	up	up	correct
MLR.US	Miller Industries Inc	20260730	50.84	50.84	49.53	49.93	67998	49.93	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20260730	15.11	15.11	14.92	14.98	36100	14.9125	down	up	incorrect
MMI.US	Marcus & Millichap Inc	20260730	31.7	31.71	30.82	31.1	96000	31.1	down	down	correct
MMM.US	3M Company	20260730	177.61	178.42	173.96	176.07	2811800	175.3026	down	down	correct
MMS.US	Maximus Inc	20260730	61.72	61.985	59.78	60.64	516555	60.283	down	down	correct
MMT.US	MFS Multimarket Income Trust	20260730	4.34	4.35	4.33	4.34	266700	4.3009
MMU.US	Western Asset Managed Municipals Fund Inc	20260730	10.1	10.13	10	10.07	163200	10.0156	down	down	correct
MNSO.US	MINISO Group Holding Limited	20260730	12.95	13.145	12.95	13.09	423000	13.09	up	down	incorrect
MO.US	Altria Group Inc	20260730	70.7	70.7	67.63	67.94	21341200	67.94	down	down	correct
MOD.US	Modine Manufacturing Company	20260730	193.29	195.99	170.21	193.91	5168700	193.91	up	up	correct
MOG.US	A	20260730	393.38	422.87	390.11	419.25	602900	418.9556	up	up	correct
MOGU.US	MOGU Inc	20260730	2.01	2.09	1.87	2.08	8200	2.08	up	up	correct
MOH.US	Molina Healthcare Inc	20260730	196.67	199.13	192.35	194.7	908300	194.7	down	up	incorrect
MOS.US	The Mosaic Company	20260730	22.64	22.97	22.3	22.77	5714700	22.77	up	down	incorrect
MOV.US	Movado Group Inc	20260730	38.07	38.4	37.3277	38.21	134612	38.21	up	down	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20260730	10.99	11.03	10.88	10.97	44600	10.9229	down	up	incorrect
MPC.US	Marathon Petroleum Corporation	20260730	304.9	316.53	304.9	314.08	1963978	313.2224	up	down	incorrect
MPLX.US	MPLX LP	20260730	57.82	58.13	57.53	57.61	2156400	56.5831	down	down	correct
MPV.US	Barings Participation Investors	20260730	16.39	16.39	16.03	16.18	9600	15.8098	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20260730	11.32	11.32	11.2	11.25	324994	11.1926	down	down	correct
MRK.US	Merck & Co. Inc	20260730	128.2	130.21	127.25	129.79	7832900	129.79	up	up	correct
MS.US	PL	20260730	19.15	19.24	19.0907	19.24	23338	19.24	up	up	correct
MSA.US	MSA Safety Incorporated	20260730	177.2	181.26	172.21	174.35	220100	173.8539	down	down	correct
MSB.US	Mesabi Trust	20260730	22.44	23.24	22.44	22.98	50300	22.98	up	up	correct
MSC.US	Studio City International Holdings Limited	20260730	2	2	1.75	1.75	2500	1.75	down	down	correct
MSCI.US	MSCI Inc	20260730	575.62	585.405	566.99	575.74	707766	573.6882	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20260730	7.27	7.29	7.23	7.27	48400	7.27
MSI.US	Motorola Solutions Inc	20260730	433.15	435.37	421.44	430.82	828442	430.82	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20260730	122.17	122.25	119.6	121.46	570600	121.46	down	down	correct
MT.US	ArcelorMittal	20260730	67.78	69.35	66.45	69.34	1774900	69.1979	up	up	correct
MTB.US	M&T Bank Corporation	20260730	250.82	251.095	246.735	247	1116239	245.4163	down	down	correct
MTD.US	Mettler	20260730	1382.13	1386.27	1358.58	1380.61	203500	1380.61	down	down	correct
MTDR.US	Matador Resources Company	20260730	47.86	48.5	47.39	48.31	2493900	47.9407	up	up	correct
MTG.US	MGIC Investment Corporation	20260730	31.89	31.89	29.88	30.45	2237800	30.2827	down	down	correct
MTH.US	Meritage Homes Corporation	20260730	78.06	78.06	69.13	70.81	1313770	70.81	down	down	correct
MTN.US	Vail Resorts Inc	20260730	157.34	158.18	151.29	152.82	842300	152.82	down	down	correct
MTR.US	Mesa Royalty Trust	20260730	2.96	2.97	2.92	2.94	4000	2.94	down	down	correct
MTRN.US	Materion Corporation	20260730	199.67	211.32	197.05	208.11	387700	207.9869	up	up	correct
MTW.US	The Manitowoc Company Inc	20260730	13.86	13.94	13.59	13.83	187918	13.83	down	down	correct
MTX.US	Minerals Technologies Inc	20260730	74.48	74.48	70.55	72.51	312100	72.3904	down	down	correct
MTZ.US	MasTec Inc	20260730	323.88	327.12	316.94	324.44	2571600	324.44	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20260730	10.23	10.27	10.13	10.17	353800	10.1149	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20260730	10.69	10.69	10.56	10.6	360400	10.5473	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20260730	21.88	22.5	21.86	22.5	4518500	22.5	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20260730	12.03	12.1	11.96	12.04	54700	11.9877	up	up	correct
MUR.US	Murphy Oil Corporation	20260730	37.9	38.55	37.56	38.21	1202400	37.8231	up	up	correct
MUSA.US	Murphy USA Inc	20260730	607.29	618.89	605	616.1	188100	615.3971	up	up	correct
MUX.US	McEwen Mining Inc	20260730	17.48	17.7	16.94	17.69	810193	17.69	up	up	correct
MVO.US	MV Oil Trust	20260730	0.6	0.6	0.6	0.6	0	0.6
MWA.US	Mueller Water Products Inc	20260730	25.41	25.46	24.83	24.95	1269900	24.8845	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20260730	2.91	3.2	2.87	3.18	1891100	3.18	up	down	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20260730	13.09	13.09	13.09	13.09	0	13.09
MXF.US	The Mexico Fund Inc	20260730	21.58	22	21.33	21.7	57300	21.7	up	up	correct
MXL.US	MaxLinear Inc	20260730	63.3	67.2	60.66	66.92	3948900	66.92	up	down	incorrect
MYE.US	Myers Industries Inc	20260730	35	36	32.12	32.97	588300	32.97	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20260730	10.79	10.79	10.68	10.74	247400	10.6847	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20260730	9.79	9.86	9.67	9.75	230700	9.6996	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20260730	11.81	11.82	11.7	11.77	394000	11.7012	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20260730	11.67	11.71	11.6	11.7	773000	11.63	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20260730	11.16	11.22	11.02	11.15	114200	11.0832	down	down	correct
NAT.US	Nordic American Tankers Limited	20260730	6.45	6.69	6.35	6.66	4838900	6.66	up	down	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20260730	12.07	12.19	12.03	12.11	13300	12.0496	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20260730	15.2	15.23	15.13	15.16	27800	15.0653	down	down	correct
NBHC.US	National Bank Holdings Corporation	20260730	42.89	42.89	42.46	42.58	319100	42.2493	down	down	correct
NBR.US	Nabors Industries Ltd	20260730	81	82.73	79.7	82.2	338700	82.2	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20260730	14.35	14.68	14.28	14.63	275000	14.5194	up	up	correct
NC.US	NACCO Industries Inc	20260730	47.6	47.6	46.71	47.18	4000	46.8923	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20260730	9.03	9.04	8.92	9.03	112000	9.0005
NCLH.US	Norwegian Cruise Line Holdings Ltd	20260730	18.97	19.63	18.63	18.72	36505900	18.72	down	down	correct
NCV.US	PA	20260730	20.49	20.55	20.4729	20.495	3747	20.495	up	up	correct
NCZ.US	PA	20260730	20.04	20.2	19.9308	20.09	6552	20.09	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20260730	10.08	10.1	9.92	9.99	202700	9.9314	down	down	correct
NE.US	Noble Corporation	20260730	41.26	41.72	40.29	41.44	2307500	41.44	up	up	correct
NEA.US	Nuveen AMT	20260730	11.24	11.28	11.16	11.26	855700	11.193	up	up	correct
NEM.US	Newmont Corporation	20260730	92.83	96.02	92.17	95.76	8545800	95.76	up	up	correct
NET.US	Cloudflare Inc	20260730	271.375	285	265	283.39	3145700	283.39	up	down	incorrect
NEU.US	NewMarket Corporation	20260730	831.99	876.33	804.29	867.02	162400	867.02	up	up	correct
NEXA.US	Nexa Resources S.A	20260730	12.51	13.18	12.5	13.16	604200	13.16	up	up	correct
NFG.US	National Fuel Gas Company	20260730	79.37	82.57	79.35	82.47	1017200	82.47	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20260730	15.08	15.18	14.96	15.16	287700	15.16	up	up	correct
NGG.US	National Grid plc	20260730	80.34	80.69	79.53	80.39	887245	80.39	up	up	correct
NGL.US	PC	20260730	25.2	25.4	25.2	25.32	2842	25.32	up	down	incorrect
NGS.US	Natural Gas Services Group Inc	20260730	35.75	36.49	35.39	35.89	170400	35.7468	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20260730	32.57	32.89	31.8	32.18	77700	32.0084	down	up	incorrect
NGVT.US	Ingevity Corporation	20260730	74.05	76.03	67.81	70.19	460000	70.19	down	up	incorrect
NHI.US	National Health Investors Inc	20260730	78.49	78.67	75.4	76.07	357100	76.07	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20260730	25.59	25.85	25.49	25.71	53500	25.71	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20260730	9.26	9.27	9.16	9.19	14100	9.1614	down	down	correct
NINE.US	Nine Energy Service Inc	20260730	10.75	12.24	10.75	12.24	30700	12.24	up	down	incorrect
NIO.US	NIO Inc	20260730	4.73	4.84	4.68	4.84	19239800	4.84	up	down	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20260730	12.015	12.015	11.1	11.38	1371300	11.38	down	down	correct
NJR.US	New Jersey Resources Corporation	20260730	59.9	59.95	58.42	58.58	415298	58.58	down	down	correct
NKE.US	NIKE Inc	20260730	42.5	42.5	41.23	42.29	16977600	41.8461	down	down	correct
NKX.US	Nuveen California AMT	20260730	12.18	12.2	12.02	12.09	162700	12.0202	down	down	correct
NL.US	NL Industries Inc	20260730	5.86	6	5.86	5.93	15100	5.93	up	up	correct
NLY.US	PI	20260730	25.67	25.68	25.62	25.64	19017	25.0625	down	down	correct
NMAI.US	Nuveen Multi	20260730	13.65	13.83	13.65	13.8	62100	13.6925	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20260730	10.54	10.54	10.4	10.53	212300	10.4616	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20260730	1.34	1.355	1.305	1.32	334600	1.32	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20260730	10.86	10.88	10.79	10.88	18300	10.8408	up	up	correct
NMM.US	Navios Maritime Partners L.P	20260730	78.01	79.46	77.39	79.27	83700	79.2101	up	up	correct
NMR.US	Nomura Holdings Inc	20260730	9.28	9.56	9.11	9.56	1965100	9.56	up	down	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20260730	11.91	11.97	11.79	11.8	16400	11.7359	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20260730	12.48	12.7	12.48	12.58	7800	12.5193	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20260730	10.18	10.21	10.12	10.17	765800	10.1049	down	down	correct
NNI.US	Nelnet Inc	20260730	137.6	138.685	134.22	135.69	127427	135.3326	down	down	correct
NNN.US	National Retail Properties Inc	20260730	48.7	48.77	47.58	48.14	1466400	47.52	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20260730	8.33	8.39	8.22	8.28	37100	8.2503	down	up	incorrect
NOA.US	North American Construction Group Ltd	20260730	13.17	13.49	13.1	13.47	40000	13.3834	up	down	incorrect
NOAH.US	Noah Holdings Limited	20260730	8.67	8.73	8.4	8.49	70000	8.49	down	up	incorrect
NOC.US	Northrop Grumman Corporation	20260730	529.07	535.03	519.77	534.85	774600	532.4266	up	up	correct
NOK.US	Nokia Corporation	20260730	9.16	9.34	8.92	9.09	106977602	9.09	down	down	correct
NOMD.US	Nomad Foods Limited	20260730	12.54	12.55	12.26	12.41	1210000	12.2289	down	down	correct
NOV.US	NOV Inc	20260730	19.31	19.42	18.97	19.3	3238400	19.3	down	down	correct
NOW.US	ServiceNow Inc	20260730	110.5	113.115	106.38	110.07	29757949	110.07	down	down	correct
NP.US	Neenah Inc	20260730	33.69	34.045	30.69	31.66	2188100	31.66	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20260730	9.74	9.77	9.71	9.72	60600	9.6314	down	down	correct
NPK.US	National Presto Industries Inc	20260730	121.5	123.5	120.83	121.5	78200	121.5
NPO.US	EnPro Industries Inc	20260730	306.71	313.92	303.27	312.95	158100	312.6022	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20260730	10.91	10.91	10.73	10.86	104200	10.7991	down	down	correct
NREF.US	PA	20260730	24.12	24.38	24.12	24.21	2523	24.21	up	up	correct
NRG.US	NRG Energy Inc	20260730	129	135.53	128.69	133.97	2624600	133.4961	up	up	correct
NRK.US	Nuveen New York AMT	20260730	10.32	10.35	10.22	10.35	283700	10.2859	up	up	correct
NRP.US	Natural Resource Partners L.P	20260730	99	99	98.16	98.64	61700	97.9282	down	down	correct
NRT.US	North European Oil Royalty Trust	20260730	8.88	8.9	8.71	8.87	20400	8.6115	down	up	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20260730	22.52	22.66	22.51	22.63	19500	22.286	up	up	correct
NSC.US	Norfolk Southern Corporation	20260730	334.25	336.42	328.78	333.93	1098100	332.6136	down	down	correct
NSP.US	Insperity Inc	20260730	55.57	55.6	50.75	54.03	1465400	53.3993	down	up	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20260730	61.34	61.93	60.89	61.73	239614	61.2432	up	down	incorrect
NTR.US	Nutrien Ltd	20260730	70.11	70.965	69.38	70.72	1871000	70.72	up	down	incorrect
NTST.US	NETSTREIT Corp	20260730	21.88	22	21.32	21.59	1015099	21.3514	down	up	incorrect
NTZ.US	Natuzzi S.p.A	20260730	1.25	1.25	1.21	1.23	2700	1.23	down	up	incorrect
NUE.US	Nucor Corporation	20260730	258.38	259.79	251.97	257.04	1256800	257.04	down	up	incorrect
NUS.US	Nu Skin Enterprises Inc	20260730	5.21	5.24	5.14	5.23	297000	5.1645	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20260730	9.09	9.12	9.05	9.12	511100	9.0867	up	up	correct
NUVB.US	WS	20260730	6.49	6.75	6.415	6.7	5372169	6.7	up	up	correct
NUW.US	Nuveen AMT	20260730	14	14	13.9	13.95	57600	13.9015	down	down	correct
NVG.US	Nuveen AMT	20260730	12.4	12.45	12.28	12.45	543100	12.3712	up	up	correct
NVGS.US	Navigator Holdings Ltd	20260730	21.83	22.33	21.56	22.12	382400	22.0475	up	up	correct
NVR.US	NVR Inc	20260730	6355.1699	6394.9399	6151.0098	6288.6802	35700	6288.6802	down	down	correct
NVS.US	Novartis AG	20260730	156.91	158.55	156.46	158.44	2086700	158.44	up	up	correct
NVST.US	Envista Holdings Corporation	20260730	28	28.74	27.665	27.78	2574700	27.78	down	down	correct
NVT.US	nVent Electric plc	20260730	145	148.39	140.45	144.8	4234850	144.8	down	down	correct
NWG.US	NatWest Group plc	20260730	18.29	18.59	18.28	18.53	4893497	18.2212	up	up	correct
NWN.US	Northwest Natural Holding Company	20260730	51	51.51	49.8	50.03	168900	49.537	down	down	correct
NX.US	Quanex Building Products Corporation	20260730	18.37	18.45	17.71	17.81	303400	17.81	down	down	correct
NXDT.US	P	20260730	13.04	13.1741	12.9334	13.1741	1726	13.1741	up	up	correct
NXP.US	Nuveen Select Tax	20260730	14.24	14.29	14.16	14.22	149800	14.1665	down	up	incorrect
NXRT.US	NexPoint Residential Trust Inc	20260730	26.77	27.13	26.15	26.55	287200	26.55	down	down	correct
NYC.US	New York City REIT Inc	20260730	9.73	9.73	9.3	9.55	8456	9.55	down	down	correct
NYT.US	The New York Times Company	20260730	76	76.74	74.04	75.83	1682300	75.83	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20260730	12.26	12.29	12.15	12.29	716000	12.211	up	up	correct
O.US	Realty Income Corporation	20260730	65.57	65.99	63.66	64.43	5599500	63.8777	down	down	correct
OAK.US	PB	20260730	20.75	21.01	20.75	20.99	28314	20.5696	up	up	correct
OC.US	Owens Corning	20260730	140.18	140.68	135.6	138.82	679700	138.82	down	down	correct
ODC.US	Oil	20260730	98.5	99.285	97.06	98.05	68738	97.8215	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20260730	7.15	7.15	6.67	6.76	376800	6.76	down	down	correct
OFG.US	OFG Bancorp	20260730	52.74	53.13	52.31	52.49	232600	52.49	down	down	correct
OGE.US	OGE Energy Corp	20260730	47.61	48.1	47.16	47.26	1819086	47.26	down	down	correct
OGN.US	Organon & Co	20260730	13.55	13.56	13.53	13.55	1804954	13.5302
OGS.US	ONE Gas Inc	20260730	79.13	79.725	77.845	78.09	419404	77.4343	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20260730	52.39	52.39	49.76	50.4	2291657	49.7231	down	down	correct
OI.US	O	20260730	7.61	7.89	7.27	7.35	4686000	7.35	down	up	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20260730	6.13	6.13	6.06	6.11	97700	6.0811	down	up	incorrect
OII.US	Oceaneering International Inc	20260730	46.84	48.24	46.58	47.64	752700	47.64	up	down	incorrect
OIS.US	Oil States International Inc	20260730	7.73	7.8	7.29	7.58	1009300	7.58	down	down	correct
OKE.US	ONEOK Inc	20260730	89.03	89.74	88.19	89.07	3107800	88.0205	up	up	correct
OLN.US	Olin Corporation	20260730	22.39	22.39	21.85	22.17	2592000	21.9169	down	down	correct
OLP.US	One Liberty Properties Inc	20260730	24.96	25.06	24	24.37	70600	24.37	down	down	correct
OMC.US	Omnicom Group Inc	20260730	79.73	80.34	76.46	79.61	4728100	79.61	down	down	correct
OMF.US	OneMain Holdings Inc	20260730	63.46	63.83	61.5536	63.4	1152502	62.3751	down	down	correct
ONON.US	On Holding AG	20260730	37.42	37.5	36.51	37.1	4307400	37.1	down	down	correct
ONTO.US	Onto Innovation Inc	20260730	238.49	255	238.01	250.52	1474300	250.52	up	up	correct
OOMA.US	Ooma Inc	20260730	21.48	21.83	20.69	21.44	429700	21.44	down	down	correct
OPFI.US	WS	20260730	9.43	9.43	9.1201	9.42	417916	9.42	down	up	incorrect
OPY.US	Oppenheimer Holdings Inc	20260730	110.75	111.91	107.68	110.7	160000	110.5078	down	up	incorrect
OR.US	Osisko Gold Royalties Ltd	20260730	30.07	30.725	29.74	30.69	916900	30.69	up	down	incorrect
ORA.US	Ormat Technologies Inc	20260730	96.21	98.22	96.21	96.71	978900	96.6042	up	down	incorrect
ORC.US	Orchid Island Capital Inc	20260730	6.61	6.65	6.53	6.63	7284000	6.4324	up	up	correct
ORCL.US	Oracle Corporation	20260730	122.87	128.34	121.58	127.56	41338400	127.56	up	up	correct
ORI.US	Old Republic International Corporation	20260730	44.4	44.4	42.78	43.38	1309600	43.38	down	down	correct
ORN.US	Orion Group Holdings Inc	20260730	9.21	9.77	9.2	9.57	999200	9.57	up	up	correct
OSCR.US	Oscar Health Inc	20260730	30.25	31.58	29.931	31.23	3915300	31.23	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20260730	5.66	5.67	5.51	5.55	451400	5.55	down	down	correct
OSK.US	Oshkosh Corporation	20260730	143.01	143.17	138.48	142.92	1007700	142.3967	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20260730	32.67	32.73	31.63	31.93	1737500	31.93	down	down	correct
OVV.US	Ovintiv Inc	20260730	60.45	61.74	60.21	61.62	2835700	61.62	up	up	correct
OXM.US	Oxford Industries Inc	20260730	38.33	38.75	36.71	38.25	343300	38.25	down	down	correct
OXY.US	Occidental Petroleum Corporation	20260730	55.04	55.98	54.73	55.95	6279100	55.95	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20260730	45.35	45.675	45.0465	45.06	10813	45.06	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20260730	218.36	222.39	217.2	219.58	194400	219.58	up	up	correct
PACK.US	Ranpak Holdings Corp	20260730	5.4	5.56	4.68	5.17	1477600	5.17	down	down	correct
PAG.US	Penske Automotive Group Inc	20260730	221.49	224.45	218.5	220.61	574760	219.1572	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20260730	9.67	9.85	9.501	9.84	2588200	9.84	up	down	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20260730	11.81	11.91	11.73	11.85	12400	11.7975	up	down	incorrect
PAM.US	Pampa Energía S.A	20260730	85.8	89.02	85.57	88.69	162300	88.69	up	down	incorrect
PAR.US	PAR Technology Corporation	20260730	16.89	18.15	16.5	16.85	638700	16.85	down	up	incorrect
PARR.US	Par Pacific Holdings Inc	20260730	83.09	86.47	80.58	85.91	1200300	85.91	up	down	incorrect
PATH.US	UiPath Inc	20260730	12.2	12.425	11.66	12.37	66520713	12.37	up	down	incorrect
PAY.US	Paymentus Holdings Inc	20260730	34.94	36.26	34.143	34.87	1890000	34.87	down	up	incorrect
PAYC.US	Paycom Software Inc	20260730	165.29	166.05	156.41	161.52	1156300	161.2556	down	down	correct
PB.US	Prosperity Bancshares Inc	20260730	75	75.25	74.4	74.82	952500	74.82	down	up	incorrect
PBA.US	Pembina Pipeline Corporation	20260730	50.39	50.66	50.1	50.43	727600	50.43	up	down	incorrect
PBF.US	PBF Energy Inc	20260730	65	74.74	64.43	73.1	6593300	72.8297	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20260730	51.09	51.09	49.78	49.95	392300	49.95	down	up	incorrect
PBI.US	Pitney Bowes Inc	20260730	18.44	19.07	17.705	18.14	3402047	18.0359	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20260730	18.54	19.15	18.54	19.12	14564800	18.5752	up	up	correct
PBT.US	Permian Basin Royalty Trust	20260730	29.58	30.7	29.56	29.77	252200	29.7092	up	up	correct
PCF.US	High Income Securities Fund	20260730	5.32	5.38	5.29	5.3	52400	5.244	down	up	incorrect
PCG.US	PG&E Corporation	20260730	17.66	17.83	17.34	17.78	36486900	17.78	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20260730	49.315	49.315	49.315	49.315	17	48.8982
PCM.US	PCM Fund Inc	20260730	5.59	5.62	5.57	5.59	5200	5.5276
PCN.US	PIMCO Corporate & Income Strategy Fund	20260730	11.57	11.72	11.57	11.68	214000	11.5693	up	up	correct
PCOR.US	Procore Technologies Inc	20260730	56	56	50	53.79	7605900	53.79	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20260730	8.6	8.62	8.54	8.57	159600	8.5351	down	down	correct
PD.US	PagerDuty Inc	20260730	10.51	10.543	9.98	10.37	1581759	10.37	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20260730	15.94	16.12	15.94	16.11	2339400	15.8884	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20260730	9.86	9.98	9.55	9.96	1086800	9.96	up	down	incorrect
PDO.US	Pimco Dynamic Income Opportunities Fund	20260730	13	13.13	13	13.13	511100	13.0015	up	up	correct
PDS.US	Precision Drilling Corporation	20260730	73.56	76.79	73.56	76.19	151400	76.19	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20260730	12.91	12.96	12.87	12.93	182800	12.8406	up	up	correct
PEB.US	PG	20260730	20.5	20.5	20.425	20.5	7123	20.5
PEG.US	Public Service Enterprise Group Incorporated	20260730	78.18	78.62	77.28	77.55	2884000	77.55	down	down	correct
PEN.US	Penumbra Inc	20260730	319.3	320.415	318.54	319.83	357943	319.83	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20260730	26.58	27.17	26.37	27	60500	27	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20260730	11.32	11.35	11.25	11.33	16000	11.2597	up	up	correct
PFE.US	Pfizer Inc	20260730	24.84	24.98	24.55	24.91	44954500	24.91	up	up	correct
PFGC.US	Performance Food Group Company	20260730	116.15	116.15	113.8	114.75	2745700	114.75	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20260730	15.86	15.9	15.8074	15.88	34257	15.6204	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20260730	7.72	7.77	7.6587	7.76	156882	7.6793	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20260730	7.03	7.08	6.99	7.06	278300	6.989	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20260730	9.07	9.11	9.07	9.09	15300	9.0326	up	up	correct
PFS.US	Provident Financial Services Inc	20260730	24.65	25.41	24.5	24.86	1833907	24.6214	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20260730	77.72	77.78	71.68	75.87	2427000	75.5783	down	down	correct
PG.US	The Procter & Gamble Company	20260730	143.76	144.45	142.25	143.96	9571100	143.96	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20260730	8.42	8.43	8.33	8.39	29000	8.3241	down	down	correct
PGR.US	The Progressive Corporation	20260730	217.94	217.94	211.03	213.28	2499685	213.28	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20260730	10.18	10.27	10.1	10.16	16900	10.0555	down	down	correct
PH.US	Parker	20260730	961.93	968.04	946.07	962.79	664700	960.8857	up	down	incorrect
PHG.US	Koninklijke Philips N.V	20260730	26.66	26.69	26.27	26.44	1653000	26.44	down	up	incorrect
PHI.US	PLDT Inc	20260730	19.91	19.99	19.54	19.72	120500	18.9544	down	down	correct
PHK.US	PIMCO High Income Fund	20260730	4.6	4.65	4.6	4.65	445700	4.6024	up	up	correct
PHM.US	PulteGroup Inc	20260730	132.51	133.21	127.4	128.74	1865500	128.74	down	down	correct
PHR.US	Phreesia Inc	20260730	10.82	10.847	10.172	10.61	1056500	10.61	down	down	correct
PII.US	Polaris Inc	20260730	67.95	68.74	66.71	68.19	753400	67.4715	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20260730	3.11	3.18	3.08	3.09	96000	3.0685	down	up	incorrect
PINE.US	Alpine Income Property Trust Inc	20260730	20.46	20.4999	20.04	20.3	150088	20.3	down	down	correct
PINS.US	Pinterest Inc	20260730	23.99	24.555	23.72	24.43	9843500	24.43	up	up	correct
PIPR.US	Piper Sandler Companies	20260730	72.72	77.195	69.1564	76.18	766664	75.9759	up	up	correct
PJT.US	PJT Partners Inc	20260730	165	168	158.16	167.55	404100	167.3171	up	up	correct
PK.US	Park Hotels & Resorts Inc	20260730	15.48	15.48	14.759	15.06	3040000	15.06	down	down	correct
PKE.US	Park Aerospace Corp	20260730	33.77	34.465	33.48	33.55	249898	33.55	down	down	correct
PKG.US	Packaging Corporation of America	20260730	249.05	253.72	245.3	248.63	539300	248.63	down	down	correct
PKX.US	POSCO	20260730	51.51	54.6	51.51	54.49	559600	54.49	up	up	correct
PLD.US	Prologis Inc	20260730	146.22	146.75	144.18	146.19	5279658	146.19	down	up	incorrect
PLNT.US	Planet Fitness Inc	20260730	55.38	56.12	54.08	55.98	1722600	55.98	up	up	correct
PLOW.US	Douglas Dynamics Inc	20260730	43.71	43.85	42.37	42.85	215600	42.85	down	down	correct
PLTR.US	Palantir Technologies Inc	20260730	121.14	123.67	120.27	122.26	27801600	122.26	up	up	correct
PM.US	Philip Morris International Inc	20260730	193.2	195.92	191.67	192	6799500	192	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20260730	7.33	7.34	7.28	7.29	305300	7.251	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20260730	6.29	6.32	6.22	6.27	93000	6.237	down	up	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20260730	10.3	10.33	10.2	10.22	90000	10.1684	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20260730	9.57	9.72	9.05	9.31	3328400	9.31	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20260730	249.77	249.91	246.61	248.71	1408200	248.71	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20260730	6.83	6.83	6.77	6.81	60100	6.7806	down	down	correct
PNR.US	Pentair plc	20260730	65.59	66.26	63.95	66.17	3532800	66.17	up	down	incorrect
PNW.US	Pinnacle West Capital Corporation	20260730	102.23	102.42	100.44	101.32	1141000	100.407	down	down	correct
POR.US	Portland General Electric Company	20260730	50.69	50.72	49.86	50.09	1140700	50.09	down	down	correct
POST.US	Post Holdings Inc	20260730	96.47	97.23	92.86	92.96	798500	92.96	down	down	correct
PPG.US	PPG Industries Inc	20260730	112.21	113.53	109.75	112.03	3187000	111.3375	down	down	correct
PPL.US	PPL Corporation	20260730	35.8	35.89	35.12	35.56	6703100	35.56	down	down	correct
PPT.US	Putnam Premier Income Trust	20260730	3.37	3.39	3.37	3.38	146600	3.3545	up	up	correct
PRG.US	PROG Holdings Inc	20260730	43.41	45.54	42.83	42.96	869000	42.8173	down	down	correct
PRGO.US	Perrigo Company plc	20260730	10.4	10.46	10.24	10.31	2696100	10.1019	down	down	correct
PRI.US	Primerica Inc	20260730	324.1	326.67	318.59	323.32	157100	322.0174	down	down	correct
PRLB.US	Proto Labs Inc	20260730	72.77	75.72	72.77	75.14	134400	75.14	up	up	correct
PRS.US	Prudential Financial Inc	20260730	21.77	21.89	21.77	21.83	36004	21.478	up	up	correct
PRT.US	PermRock Royalty Trust	20260730	2.15	2.24	2.14	2.18	28400	2.1357	up	down	incorrect
PRU.US	Prudential Financial Inc	20260730	123.23	123.63	122.01	122.77	2124900	121.3689	down	down	correct
PSA.US	Public Storage	20260730	323.62	325.93	307.59	317.45	1777800	317.45	down	down	correct
PSEC.US	PA	20260730	16.0502	16.42	16.05	16.42	5681	16.42	up	down	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20260730	19.43	19.45	19.35	19.43	33408	19.3056
PSN.US	Parsons Corporation	20260730	40.68	43.46	40.26	43.17	4519900	43.17	up	up	correct
PSO.US	Pearson plc	20260730	17.45	17.48	17.3	17.41	852700	17.2921	down	down	correct
PSTL.US	Postal Realty Trust Inc	20260730	23.47	23.475	22.77	23.03	289000	22.7864	down	down	correct
PSX.US	Phillips 66	20260730	205	211.68	203.91	210.6	1982000	209.4881	up	down	incorrect
PTA.US	Cohen & Steers Tax	20260730	18.67	18.82	18.611	18.8	142900	18.668	up	down	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20260730	11.63	11.74	11.61	11.74	847200	11.622	up	down	incorrect
PUK.US	Prudential plc	20260730	30.34	30.995	30.3	30.98	1121623	30.98	up	up	correct
PUMP.US	ProPetro Holding Corp	20260730	10.73	11.04	10.51	10.82	6049100	10.82	up	up	correct
PVH.US	PVH Corp	20260730	88.42	88.42	85.9	87.01	847700	86.9652	down	up	incorrect
PVL.US	Permianville Royalty Trust	20260730	1.69	1.72	1.67	1.67	33800	1.6304	down	up	incorrect
PWR.US	Quanta Services Inc	20260730	647	679.8	634.51	657.98	3013800	657.98	up	down	incorrect
PYT.US	PPLUS Trust Series GSC	20260730	23.68	23.68	23.68	23.68	0	23.3671
QGEN.US	QIAGEN N.V	20260730	41.65	41.75	41.27	41.45	2833814	41.45	down	down	correct
QSR.US	Restaurant Brands International Inc	20260730	75.54	76.105	74.01	74.34	1793900	74.34	down	down	correct
QTWO.US	Q2 Holdings Inc	20260730	61.735	63.76	58.87	59.07	2001233	59.07	down	down	correct
R.US	Ryder System Inc	20260730	261	261	254.55	258.17	283600	257.1259	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20260730	12.72	12.832	12.72	12.77	54900	12.6532	up	up	correct
RACE.US	Ferrari N.V	20260730	390	403	381.435	397.73	1165500	397.73	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20260730	37.8	37.89	37.76	37.79	710600	37.79	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20260730	114.55	114.84	109.15	110.01	1001400	109.5782	down	down	correct
RBC.US	Regal Beloit Corporation	20260730	562.64	567.65	556.19	561.9	264800	561.9	down	down	correct
RBLX.US	Roblox Corporation	20260730	49.46	50.92	47.5	48.67	26434180	48.67	down	down	correct
RC.US	Ready Capital Corporation	20260730	1.46	1.46	1.42	1.45	733700	1.45	down	down	correct
RCI.US	Rogers Communications Inc	20260730	34.72	34.72	33.84	34.08	2017600	34.08	down	down	correct
RCL.US	Royal Caribbean Group	20260730	319	323.5	311.35	321.94	2139200	321.94	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20260730	5.16	5.17	5.14	5.15	152534	5.1111	down	down	correct
RCUS.US	Arcus Biosciences Inc	20260730	27.31	28.55	26.91	28.25	813600	28.25	up	up	correct
RDN.US	Radian Group Inc	20260730	39.6	39.71	38.54	38.81	984900	38.5395	down	down	correct
RDW.US	Redwire Corp	20260730	8.1	8.52	7.96	8.47	17164700	8.47	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20260730	11.79	11.87	11.75	11.83	2102800	11.83	up	up	correct
RELX.US	RELX PLC	20260730	36.98	37.08	36.12	36.61	3913900	36.3243	down	down	correct
RERE.US	AiHuiShou International Co. Ltd.	20260730	4.2	4.28	4.095	4.17	1243313	4.17	down	down	correct
RES.US	RPC Inc	20260730	5.37	5.44	5.21	5.42	2064200	5.3831	up	up	correct
REX.US	REX American Resources Corporation	20260730	42.33	44.03	42.33	43.73	154600	43.73	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20260730	38.59	38.75	37.91	38.38	2023200	38.38	down	down	correct
REZI.US	Resideo Technologies Inc	20260730	36.2224	36.5822	34.6032	34.7031	1161156	24.1497	down	down	correct
RF.US	Regions Financial Corporation	20260730	31.13	31.15	30.54	30.85	6175100	30.5403	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20260730	11.75	11.75	11.53	11.61	131800	11.5299	down	down	correct
RFL.US	Rafael Holdings Inc	20260730	1.98	2.045	1.92	2	67300	2	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20260730	14.69	14.69	14.52	14.6	5000	14.5138	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20260730	13.18	13.19	13.04	13.12	43433	13.0416	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20260730	237.42	239.5	233.85	238.06	302242	237.1154	up	down	incorrect
RGR.US	Sturm Ruger & Company Inc	20260730	40.1	40.69	38.79	39.06	208863	38.8418	down	up	incorrect
RGS.US	Regis Corporation	20260730	27.45	27.45	27.43	27.43	1600	27.43	down	up	incorrect
RGT.US	Royce Global Value Trust Inc	20260730	14.79	15.13	14.79	15.05	3000	15.05	up	up	correct
RH.US	RH	20260730	177.8	177.8	164.6	166.21	981300	166.21	down	down	correct
RHI.US	Robert Half International Inc	20260730	39.22	39.29	36.66	37.24	3028300	36.753	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20260730	135.68	135.79	131.59	133.25	562600	133.25	down	down	correct
RIG.US	Transocean Ltd	20260730	5	5.09	4.91	5.08	53474500	5.08	up	up	correct
RIO.US	Rio Tinto Group	20260730	97.39	97.53	95.81	97.18	3357000	95.0919	down	up	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20260730	11.23	11.34	11.165	11.32	92700	11.1881	up	down	incorrect
RJF.US	Raymond James Financial Inc	20260730	174.33	175.48	172.12	174.97	875500	174.97	up	down	incorrect
RKT.US	Rocket Companies Inc	20260730	13.9	13.9	12.63	13.26	35186800	13.26	down	up	incorrect
RL.US	Ralph Lauren Corporation	20260730	378.16	388.13	376	385.91	427500	385.91	up	down	incorrect
RLI.US	RLI Corp	20260730	64.81	64.96	60.73	61.23	985200	61.0586	down	down	correct
RLJ.US	RLJ Lodging Trust	20260730	12.51	12.53	12.06	12.31	1817200	12.31	down	down	correct
RLX.US	RLX Technology Inc	20260730	1.96	1.99	1.94	1.98	1340200	1.98	up	up	correct
RM.US	Regional Management Corp	20260730	40.5	40.5	31.12	32.26	258500	31.9752	down	down	correct
RMD.US	ResMed Inc	20260730	210.5	211.42	206.59	208.56	1091200	207.9632	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20260730	15.25	15.25	15.11	15.15	21300	15.0646	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20260730	14.36	14.455	14.2	14.29	43600	14.2063	down	down	correct
RMT.US	Royce Micro	20260730	13.59	13.72	13.51	13.7	84100	13.7	up	up	correct
RNG.US	RingCentral Inc	20260730	56.25	56.67	53.13	53.48	2350600	53.3713	down	down	correct
RNGR.US	Ranger Energy Services Inc	20260730	15.19	15.56	15.19	15.53	180739	15.4719	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20260730	20.72	20.72	20.42	20.59	131400	20.4529	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20260730	332.75	335.68	315.12	318.36	410600	318.36	down	down	correct
ROG.US	Rogers Corporation	20260730	121.46	125.38	119.01	122.14	230200	122.14	up	up	correct
ROK.US	Rockwell Automation Inc	20260730	473	475.97	468.18	471.01	661012	469.5635	down	down	correct
ROL.US	Rollins Inc	20260730	37.48	38.57	36.99	38.35	9567500	38.1646	up	up	correct
ROP.US	Roper Technologies Inc	20260730	397.66	398.29	381.71	389.25	1050900	389.25	down	down	correct
RPM.US	RPM International Inc	20260730	108.58	110.32	106.57	107.83	857600	107.83	down	up	incorrect
RPT.US	RPT Realty	20260730	12.15	12.76	12.15	12.5	135900	12.5	up	down	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20260730	12.81	12.81	12.47	12.57	643900	12.479	down	up	incorrect
RRC.US	Range Resources Corporation	20260730	39.32	39.7563	38.985	39.55	2105014	39.55	up	down	incorrect
RRX.US	Regal Beloit Corporation	20260730	199.66	205.33	194.91	202.59	1468100	202.59	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20260730	406.19	407.7	398.62	401.02	231599	399.8409	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20260730	14.57	14.57	14.55	14.55	3500	14.4135	down	down	correct
RSG.US	Republic Services Inc	20260730	215	216.77	208.9	211.33	2177400	211.33	down	up	incorrect
RSI.US	Rush Street Interactive Inc	20260730	28.384	28.62	25.59	26.76	6590000	26.76	down	up	incorrect
RSKD.US	Riskified Ltd.	20260730	5.35	5.365	5.15	5.24	467800	5.24	down	up	incorrect
RTX.US	Raytheon Technologies Corporation	20260730	214.5	214.64	209.39	214.38	5240573	213.6702	down	up	incorrect
RVI.US	Retail Value Inc	20260730	24.2	25.36	24.2	24.9	339400	24.9	up	down	incorrect
RVLV.US	Revolve Group Inc	20260730	25.55	25.86	25.15	25.44	797800	25.44	down	up	incorrect
RVT.US	Royce Value Trust Inc	20260730	18.05	18.15	17.93	18	230000	18	down	up	incorrect
RWT.US	Redwood Trust Inc	20260730	4.75	4.86	4.59	4.66	2906300	4.66	down	down	correct
RY.US	Royal Bank of Canada	20260730	208.58	210.71	208.19	210.12	899200	210.12	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20260730	8.53	9.04	8.52	8.96	889000	8.96	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20260730	45.16	46.15	43.45	44.09	2594145	43.955	down	down	correct
RYN.US	Rayonier Inc	20260730	22.15	22.19	21.09	21.39	2075500	21.39	down	down	correct
S.US	SentinelOne Inc.	20260730	18.42	18.43	17.82	18.4	4433800	18.4	down	down	correct
SA.US	Seabridge Gold Inc	20260730	26	26.92	25.32	26.88	435600	26.88	up	up	correct
SACH.US	PA	20260730	20.1	20.25	20.1	20.2239	2402	20.2239	up	up	correct
SAFE.US	Safehold Inc	20260730	16.36	16.36	15.73	15.84	300192	15.84	down	down	correct
SAH.US	Sonic Automotive Inc	20260730	105.16	105.16	98.09	100.34	384100	100.34	down	down	correct
SAIC.US	Science Applications International Corporation	20260730	115.16	116.38	113.8	115.72	299300	115.72	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20260730	15.96	16.28	15.415	16.17	4960400	16.17	up	up	correct
SAM.US	The Boston Beer Company Inc	20260730	183.59	185.85	178.99	185.31	259000	185.31	up	up	correct
SAN.US	Banco Santander S.A	20260730	13.93	14.14	13.91	14.11	13690600	14.11	up	up	correct
SAP.US	SAP SE	20260730	182.31	183.06	178.54	180.88	4112200	180.88	down	up	incorrect
SAR.US	Saratoga Investment Corp	20260730	19.01	19.105	18.76	18.85	103329	18.6116	down	up	incorrect
SB.US	Safe Bulkers Inc	20260730	7.64	8.01	7.52	7.95	1029709	7.8701	up	down	incorrect
SBH.US	Sally Beauty Holdings Inc	20260730	15.44	15.44	15.12	15.35	792600	15.35	down	up	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20260730	7.65	7.68	7.59	7.59	58100	7.5481	down	down	correct
SBR.US	Sabine Royalty Trust	20260730	72.35	73.6	72.13	72.67	38900	72.0525	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20260730	5.33	5.49	5.31	5.47	8541500	5.47	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20260730	8.91	9.11	8.77	9.09	4937300	9.09	up	up	correct
SCCO.US	Southern Copper Corporation	20260730	182.37	185.68	180.11	185	949800	183.9777	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20260730	15.45	15.48	15.24	15.46	100300	15.3414	up	up	correct
SCE.US	PL	20260730	16.94	17	16.7	16.98	33481	16.98	up	up	correct
SCHW.US	The Charles Schwab Corporation	20260730	103.93	104.82	103.07	104.33	7497700	104.0267	up	up	correct
SCI.US	Service Corporation International	20260730	89.95	90.99	85.05	85.29	1690700	85.29	down	down	correct
SCL.US	Stepan Company	20260730	65.51	66.75	63.26	65.07	296700	64.6595	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20260730	7.1	7.48	7.1	7.46	279547	7.3069	up	up	correct
SD.US	SandRidge Energy Inc	20260730	13.45	13.62	13.41	13.57	175800	13.4471	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20260730	15.98	16.12	15.98	16.12	38500	16.0133	up	up	correct
SDRL.US	Seadrill Limited	20260730	41.455	43.61	41.455	43.24	1073600	43.24	up	up	correct
SE.US	Sea Limited	20260730	105.53	106.61	103.78	106.24	3676800	106.24	up	up	correct
SF.US	Stifel Financial Corp	20260730	83.09	83.09	80.6	82.63	1282300	82.2822	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20260730	19.62	19.78	19.62	19.63	6700	19.63	up	up	correct
SFL.US	SFL Corporation Ltd	20260730	12.11	12.33	12.05	12.3	1291400	12.3	up	up	correct
SG.US	Sweetgreen Inc.	20260730	6.75	6.88	6.35	6.55	4753200	6.55	down	up	incorrect
SGU.US	Star Group L.P	20260730	12.67	12.87	12.42	12.55	40200	12.55	down	up	incorrect
SHAK.US	Shake Shack Inc	20260730	63.68	64.36	61.53	63.07	1658000	63.07	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20260730	70.99	72.4	70.91	72.35	303500	72.35	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20260730	11.8	11.8	11.56	11.7	1883600	11.7	down	down	correct
SHOP.US	Shopify Inc	20260730	126.315	126.61	122.29	122.4	10710700	122.4	down	up	incorrect
SHW.US	The Sherwin	20260730	345.89	346.57	340.12	344.84	1763700	344.0448	down	down	correct
SI.US	Silvergate Capital Corporation	20260730	23.35	23.93	22.73	23.19	112308	23.19	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20260730	1.02	1.05	0.99	1.01	4480300	1.01	down	down	correct
SIG.US	Signet Jewelers Limited	20260730	98.64	99.12	95.04	95.88	751000	95.88	down	up	incorrect
SII.US	Sprott Inc	20260730	105.77	107.13	105.2	106.67	76700	106.3046	up	down	incorrect
SITC.US	SITE Centers Corp	20260730	4.49	4.5	4.265	4.33	422177	3.3183	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20260730	99.45	99.45	91.21	94.96	1374600	94.96	down	down	correct
SJM.US	The J. M. Smucker Company	20260730	123.79	124.665	121.6	122.21	1158412	121.0753	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20260730	2.59	2.59	2.53	2.57	56800	2.57	down	up	incorrect
SKIL.US	Skillsoft Corp	20260730	7.39	7.435	6.9	7.31	44800	7.31	down	down	correct
SKM.US	SK Telecom Co.Ltd	20260730	30.46	32.08	30.34	31.79	2007100	31.79	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20260730	41.53	41.69	40.69	41	1003000	40.687	down	down	correct
SKY.US	Skyline Champion Corporation	20260730	81.09	81.8	79.24	80.32	538003	80.32	down	up	incorrect
SLB.US	Schlumberger Limited	20260730	49.26	49.71	48.38	48.91	11946000	48.6575	down	down	correct
SLF.US	Sun Life Financial Inc	20260730	83.02	83.3	82.6	82.77	534900	82.0612	down	down	correct
SLG.US	SL Green Realty Corp	20260730	54.23	54.23	51.77	53.61	684000	53.61	down	down	correct
SLQT.US	SelectQuote Inc	20260730	0.6943	0.7453	0.6943	0.7266	550949	0.7266	up	up	correct
SM.US	SM Energy Company	20260730	30.96	31.79	30.95	31.63	1914300	31.63	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20260730	25.08	25.875	24.955	25.78	2021540	25.78	up	up	correct
SMG.US	The Scotts Miracle	20260730	70.12	71.39	68.17	68.31	1036500	67.5725	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20260730	9.13	9.61	8.34	9.54	680000	9.54	up	up	correct
SMP.US	Standard Motor Products Inc	20260730	40.47	40.47	38.58	38.67	118600	38.3425	down	down	correct
SMRT.US	SmartRent Inc	20260730	0.98	1.04	0.98	1.02	811500	1.02	up	up	correct
SMWB.US	Similarweb Ltd	20260730	7.1	7.29	6.8311	7.22	530745	7.22	up	up	correct
SNA.US	Snap	20260730	416.94	416.94	406.49	409.05	322500	406.5277	down	down	correct
SNAP.US	Snap Inc	20260730	4.67	4.72	4.6	4.69	27239700	4.69	up	up	correct
SNDR.US	Schneider National Inc	20260730	35.39	35.63	33.69	34.14	1209300	34.14	down	down	correct
SNN.US	Smith & Nephew plc	20260730	32.41	32.55	31.99	32.33	1595300	32.33	down	down	correct
SNOW.US	Snowflake Inc.	20260730	285	298.23	283	298.1	6453500	298.1	up	up	correct
SNX.US	TD SYNNEX	20260730	253.48	256.435	251.16	252.12	589013	252.12	down	down	correct
SO.US	The Southern Company	20260730	97.2	97.31	93.72	94.34	6392200	93.5674	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20260730	20.09	20.23	20.08	20.21	25388	19.8789	up	up	correct
SOJD.US	SOJD	20260730	18.68	18.75	18.63	18.72	91400	18.72	up	up	correct
SOJE.US	SOJE	20260730	16.43	16.54	16.43	16.5	70900	16.5	up	up	correct
SON.US	Sonoco Products Company	20260730	59.2	59.29	56.56	56.82	1348200	56.2912	down	down	correct
SONX.US	Sonendo Inc.	20260730	1.01	1.01	1.01	1.01	0	1.01
SONY.US	Sony Group Corporation	20260730	23.31	23.4125	22.73	22.77	7715318	22.77	down	down	correct
SOR.US	Source Capital Inc	20260730	45.81	45.95	45.4	45.95	6435	45.7461	up	up	correct
SOS.US	SOS Limited	20260730	0.93	1.01	0.93	0.954	18700	0.954	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20260730	93.915	93.915	93.915	93.915	100	93.915
SPB.US	Spectrum Brands Holdings Inc	20260730	88.22	89.28	87.22	88.77	306300	88.2977	up	down	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20260730	2.49	2.61	2.47	2.56	9982400	2.56	up	up	correct
SPE.US	Special Opportunities Fund Inc	20260730	13.17	13.28	13.06	13.12	27600	13.0146	down	down	correct
SPG.US	Simon Property Group Inc	20260730	235	235.27	229.03	230.44	1244800	230.44	down	down	correct
SPGI.US	S&P Global Inc	20260730	415.34	418.95	404.54	415	3576200	414.0703	down	down	correct
SPH.US	Suburban Propane Partners L.P	20260730	18.15	18.66	18.15	18.61	169400	18.2886	up	up	correct
SPIR.US	Spire Corporation	20260730	11.05	11.8	10.91	11.36	481000	11.36	up	up	correct
SPNT.US	SiriusPoint Ltd	20260730	24.93	25.73	23.2	23.66	1579100	23.66	down	up	incorrect
SPOT.US	Spotify Technology S.A	20260730	509.07	522.905	505.757	522.61	2177100	522.61	up	down	incorrect
SPXC.US	SPX Corporation	20260730	193.99	200.22	191.74	199.3	728100	199.3	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20260730	18.25	18.49	18.21	18.45	253800	18.45	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20260730	68.16	69.39	67.33	68.43	1855100	68.43	up	up	correct
SQNS.US	Sequans Communications S.A	20260730	2.48	2.6	2.47	2.48	35200	2.48
SR.US	Spire Inc	20260730	80.38	80.95	79.26	80.53	411400	80.53	up	up	correct
SRE.US	Sempra	20260730	88.72	89.7	88.21	89.58	4472800	89.58	up	up	correct
SREA.US	Sempra Energy	20260730	21.15	21.2	21.084	21.14	49600	21.14	down	down	correct
SRG.US	Seritage Growth Properties	20260730	2.44	2.46	2.42	2.43	101600	2.43	down	down	correct
SRI.US	Stoneridge Inc	20260730	7.13	7.21	6.91	7.07	197200	7.07	down	up	incorrect
SRL.US	Scully Royalty Ltd	20260730	5.02	5.08	4.94	5.05	6500	5.05	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20260730	45.18	45.66	44.25	44.98	133335	44.515	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20260730	190.3	193.72	184.68	186.67	330228	186.67	down	down	correct
SSL.US	Sasol Limited	20260730	11.62	11.73	11.56	11.71	1464100	11.71	up	down	incorrect
SSTK.US	Shutterstock Inc	20260730	5.76	5.76	5.25	5.38	1244800	5.38	down	up	incorrect
ST.US	Sensata Technologies Holding plc	20260730	49.33	51	46.5	47.99	3892873	47.8654	down	down	correct
STAG.US	STAG Industrial Inc	20260730	38.92	39.08	37.91	38.54	1684900	38.54	down	down	correct
STC.US	Stewart Information Services Corporation	20260730	70.34	70.49	67.68	68.17	252800	68.17	down	down	correct
STE.US	STERIS plc	20260730	230.8	235.2	228.76	231.21	824800	231.21	up	down	incorrect
STEM.US	Stem Inc	20260730	4.96	5.55	4.95	5.3	133700	5.3	up	down	incorrect
STG.US	Sunlands Technology Group	20260730	3.49	3.52	3.27	3.395	11400	3.395	down	up	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20260730	46.45	48.48	46.31	48.15	88700	47.7302	up	down	incorrect
STLA.US	Stellantis N.V	20260730	5.7	5.89	5.58	5.86	42059600	5.86	up	up	correct
STM.US	STMicroelectronics N.V	20260730	51.83	53.19	51.4	53.06	11542200	53.06	up	up	correct
STN.US	Stantec Inc	20260730	72.22	72.33	68.81	69.44	589500	69.44	down	down	correct
STNG.US	Scorpio Tankers Inc	20260730	77	77.92	73.96	75.53	1346820	75.102	down	down	correct
STT.US	State Street Corporation	20260730	178.12	183.22	177.23	182.82	2274300	182.82	up	down	incorrect
STVN.US	Stevanato Group S.p.A.	20260730	20.2	20.41	19.46	20.2	270300	20.2
STWD.US	Starwood Property Trust Inc	20260730	16.55	16.58	16.11	16.23	4170981	16.23	down	up	incorrect
STZ.US	Constellation Brands Inc	20260730	129.01	130.66	128.5	130.38	2257503	130.38	up	up	correct
SU.US	Suncor Energy Inc	20260730	65.06	66.97	65.06	66.73	2800100	66.73	up	up	correct
SUI.US	Sun Communities Inc	20260730	126.92	127.23	122.69	124.43	1433300	124.43	down	down	correct
SUN.US	Sunoco LP	20260730	77.33	77.33	75.4	75.97	605763	74.9355	down	up	incorrect
SUPV.US	Grupo Supervielle S.A	20260730	9.69	10.07	9.53	10.05	549400	10.05	up	up	correct
SUZ.US	Suzano S.A	20260730	8.41	8.48	8.33	8.44	2143622	8.44	up	up	correct
SWK.US	Stanley Black & Decker Inc	20260730	93	95.84	91.57	95.55	3504500	95.55	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20260730	90.94	91.4	90.29	90.3	503400	89.671	down	up	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20260730	5.89	5.92	5.88	5.89	40000	5.89
SXC.US	SunCoke Energy Inc	20260730	9.38	9.38	7.47	8.45	4851400	8.3417	down	up	incorrect
SXI.US	Standex International Corporation	20260730	284.5	290.86	279.34	287.25	168900	286.9607	up	up	correct
SXT.US	Sensient Technologies Corporation	20260730	123.28	125.35	121.78	123.96	453300	123.549	up	up	correct
SYF.US	Synchrony Financial	20260730	75.43	77.39	74.683	77.17	4195200	76.8382	up	up	correct
SYK.US	Stryker Corporation	20260730	349.73	351.49	344.4	348.04	2767300	348.04	down	down	correct
SYY.US	Sysco Corporation	20260730	84.73	85.12	83.55	84.71	2851200	84.71	down	down	correct
T.US	PC	20260730	17.15	17.27	17.1434	17.22	184265	17.22	up	up	correct
TAC.US	TransAlta Corporation	20260730	12.78	12.92	12.56	12.86	1373500	12.8069	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20260730	17.04	17.322	16.965	17.25	5614799	17.25	up	up	correct
TAL.US	TAL Education Group	20260730	12.47	12.57	11.48	12.34	11422700	12.34	down	down	correct
TALO.US	Talos Energy Inc	20260730	13.93	14.63	13.93	14.6	3455600	14.6	up	up	correct
TAP.US	Molson Coors Beverage Company	20260730	42.06	42.14	40.96	41.55	2868000	41.0713	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20260730	19.92	19.97	19.9	19.924	47400	19.924	up	up	correct
TBI.US	TrueBlue Inc	20260730	7.68	7.68	7.22	7.3	158400	7.3	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20260730	40.6	43.8	40.6	42.26	72900	42.26	up	up	correct
TD.US	The Toronto	20260730	118.45	120.64	118.15	119.76	1935900	119.76	up	up	correct
TDC.US	Teradata Corporation	20260730	30.64	30.86	29.43	30.56	4146800	30.56	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20260730	10.74	10.79	10.63	10.7	47400	10.7	down	down	correct
TDG.US	TransDigm Group Incorporated	20260730	1264.6	1265	1236.88	1249.91	306700	1249.91	down	down	correct
TDOC.US	Teladoc Health Inc	20260730	7.66	7.66	6.43	6.58	26313800	6.58	down	down	correct
TDS.US	Telephone and Data Systems Inc	20260730	34.02	34.22	33.36	33.58	705300	33.58	down	down	correct
TDW.US	Tidewater Inc	20260730	72.99	74.36	72.74	73.48	409100	73.48	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20260730	638.82	649.18	631.01	649.18	585700	649.18	up	up	correct
TECK.US	Teck Resources Limited	20260730	61.45	62.6	60.28	62.49	4549500	62.49	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20260730	6.57	6.67	6.57	6.64	88900	6.5877	up	up	correct
TEL.US	TE Connectivity Ltd	20260730	211.94	213.23	203.21	206.58	3057700	205.7765	down	down	correct
TEN.US	Tenneco Inc	20260730	39.17	39.89	38.79	39.69	130500	39.69	up	up	correct
TEO.US	Telecom Argentina S.A	20260730	13.63	14.08	13.63	13.9	141600	13.9	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20260730	34.35	35.87	34.27	35.41	8768000	35.41	up	up	correct
TEX.US	Terex Corporation	20260730	65.33	65.53	60.44	62.22	2191400	62.0606	down	down	correct
TFC.US	Truist Financial Corporation	20260730	52.39	52.59	51.59	52.01	8529068	51.4996	down	down	correct
TFII.US	TFI International Inc	20260730	143.06	143.06	133.35	134.29	606800	134.29	down	up	incorrect
TFX.US	Teleflex Incorporated	20260730	133.81	135.38	130.87	132.3	374400	131.9725	down	up	incorrect
TG.US	Tredegar Corporation	20260730	7.59	7.59	7.39	7.52	102100	7.52	down	up	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20260730	30	31.48	29.33	31.42	120100	31.42	up	up	correct
TGT.US	Target Corporation	20260730	144.1	145.29	143.07	144.51	2627500	143.4093	up	up	correct
THC.US	Tenet Healthcare Corporation	20260730	255.79	256	247.54	252.73	1226400	252.73	down	down	correct
THG.US	The Hanover Insurance Group Inc	20260730	232.44	232.76	226.15	230.09	527600	230.09	down	down	correct
THO.US	Thor Industries Inc	20260730	77.96	77.96	74.76	75.84	574600	75.84	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20260730	18.73	18.91	18.62	18.84	227100	18.6697	up	up	correct
THW.US	Tekla World Healthcare Fund	20260730	13.17	13.375	13.05	13.28	112100	13.1708	up	down	incorrect
TISI.US	Team Inc	20260730	17.5	18.05	17.4	17.45	4800	17.45	down	up	incorrect
TJX.US	The TJX Companies Inc	20260730	159.99	160.15	157.52	159.26	6297982	158.7591	down	down	correct
TK.US	Teekay Corporation	20260730	10.96	11.47	10.95	11.3	384200	11.3	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20260730	5.31	5.44	5.29	5.42	5476400	5.42	up	up	correct
TKR.US	The Timken Company	20260730	135.21	137.76	134.09	136.11	736600	135.7441	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20260730	14.71	14.71	14.43	14.56	715200	14.56	down	up	incorrect
TLYS.US	Tilly's Inc	20260730	3.76	3.76	3.55	3.71	92100	3.71	down	down	correct
TM.US	Toyota Motor Corporation	20260730	192.53	193.49	190.42	191.45	544800	191.45	down	down	correct
TME.US	Tencent Music Entertainment Group	20260730	9.55	9.58	9.375	9.48	6288800	9.48	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20260730	567.37	577.05	560.42	576.77	2264700	576.77	up	up	correct
TNC.US	Tennant Company	20260730	82.31	83.15	78.25	82.68	144800	82.3116	up	down	incorrect
TNET.US	TriNet Group Inc	20260730	68.34	73.08	66.72	71.67	699200	71.67	up	down	incorrect
TNK.US	Teekay Tankers Ltd	20260730	76.11	77.44	75.01	77.36	394300	77.1096	up	down	incorrect
TNL.US	Travel + Leisure Co	20260730	78.17	78.17	74.1	75.17	1215995	75.17	down	up	incorrect
TOL.US	Toll Brothers Inc	20260730	151.86	151.93	147.78	150.03	791516	150.03	down	down	correct
TOST.US	Toast Inc.	20260730	31.89	32.95	30.86	32.85	9109200	32.85	up	up	correct
TPB.US	Turning Point Brands Inc	20260730	76.02	76.77	73.5001	76.01	353973	76.01	down	down	correct
TPC.US	Tutor Perini Corporation	20260730	80	83.87	79.65	83.28	718000	83.1983	up	up	correct
TPL.US	Texas Pacific Land Corporation	20260730	386	395.84	377.83	394.25	267400	393.6181	up	up	correct
TPR.US	Tapestry Inc	20260730	150.84	152.68	149.28	152.58	1440826	152.58	up	down	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20260730	4.5	4.56	4.47	4.55	137400	4.55	up	down	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20260730	21.53	21.55	21.32	21.48	7800	21.48	down	up	incorrect
TR.US	Tootsie Roll Industries Inc	20260730	38.95	39.42	38.17	39.39	158300	39.39	up	up	correct
TRC.US	Tejon Ranch Co	20260730	17.11	17.15	16.93	17.05	107700	17.05	down	down	correct
TREX.US	Trex Company Inc	20260730	43.26	44.075	42.39	43.93	2604128	43.93	up	down	incorrect
TRGP.US	Targa Resources Corp	20260730	265.24	270.2	260.65	268.34	987900	267.09	up	down	incorrect
TRI.US	Thomson Reuters Corporation	20260730	102.48	102.98	98.37	98.83	2679755	98.1884	down	up	incorrect
TRN.US	Trinity Industries Inc	20260730	35.6	37.23	34.18	34.32	1285000	34.32	down	down	correct
TRNO.US	Terreno Realty Corporation	20260730	71.91	72.75	70.83	72.33	571800	72.33	up	up	correct
TROX.US	Tronox Holdings plc	20260730	6.23	6.33	6.11	6.26	1637200	6.2119	up	up	correct
TRP.US	TC Energy Corporation	20260730	70	70	66.96	68.09	1775800	68.09	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20260730	8.3	8.35	8.095	8.18	1306600	8.18	down	down	correct
TRU.US	TransUnion	20260730	82	82	78.4	80.26	2206000	80.1399	down	down	correct
TRV.US	The Travelers Companies Inc	20260730	386.27	386.95	369.7	375.99	2417500	375.99	down	down	correct
TS.US	Tenaris S.A	20260730	56.16	56.74	55.7	56.73	984900	56.73	up	up	correct
TSE.US	Trinseo S.A	20260730	0.82	0.82	0.75	0.78	18715100	0.78	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20260730	4.4	4.41	4.39	4.39	88700	4.3622	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20260730	17.69	17.79	17.07	17.24	465800	17.24	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20260730	392.49	406.77	387.6	403.31	17474200	403.31	up	up	correct
TSN.US	Tyson Foods Inc	20260730	60.54	60.91	60.08	60.65	2426900	60.089	up	up	correct
TSQ.US	Townsquare Media Inc	20260730	5.86	5.894	5.645	5.7	72500	5.7	down	down	correct
TT.US	Trane Technologies plc	20260730	467.91	467.91	439.82	440.28	3212700	440.28	down	down	correct
TTC.US	The Toro Company	20260730	92.42	93.19	90.62	91.58	668100	91.58	down	down	correct
TTE.US	TotalEnergies SE	20260730	86.44	87.41	86.43	87.03	1093400	87.03	up	up	correct
TTI.US	TETRA Technologies Inc	20260730	7.53	7.67	7.1	7.62	1811700	7.62	up	up	correct
TU.US	TELUS Corporation	20260730	11.1	11.1	10.71	10.77	11586600	10.77	down	down	correct
TUYA.US	Tuya Inc	20260730	1.7	1.7	1.65	1.7	335500	1.7
TV.US	Grupo Televisa S.A.B	20260730	2.8	2.92	2.8	2.88	1055700	2.88	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20260730	23.91	24.03	23.91	24.01	26459	23.8774	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20260730	23.547	23.6	23.54	23.6	3993	23.461	up	up	correct
TWI.US	Titan International Inc	20260730	7.49	7.78	7.05	7.36	586900	7.36	down	down	correct
TWLO.US	Twilio Inc	20260730	186.67	191.695	184.04	190.94	1219700	190.94	up	up	correct
TWN.US	The Taiwan Fund Inc	20260730	79.3	81.15	78.85	80.4	23700	80.4	up	up	correct
TWO.US	Two Harbors Investment Corp	20260730	12.12	12.12	12.1	12.11	1731800	12.11	down	down	correct
TX.US	Ternium S.A	20260730	48.66	49.2	48.26	49.11	306400	49.11	up	up	correct
TXT.US	Textron Inc	20260730	86.76	87.37	84.93	87.09	2132100	87.09	up	up	correct
TY.US	Tri	20260730	34.58	35.09	34.44	34.83	43500	34.83	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20260730	42.86	42.86	42.02	42.81	152700	42.356	down	up	incorrect
TYL.US	Tyler Technologies Inc	20260730	322.11	331.25	314.035	323.31	1735627	323.31	up	up	correct
U.US	Unity Software Inc	20260730	32.28	33.48	31.705	33.34	8136300	33.34	up	up	correct
UA.US	Under Armour Inc	20260730	6.81	6.81	6.46	6.68	2190358	6.68	down	down	correct
UAA.US	Under Armour Inc	20260730	6.94	6.98	6.6	6.83	7308000	6.83	down	down	correct
UAN.US	CVR Partners LP	20260730	125	128.48	125	127.98	51526	121.8323	up	up	correct
UBER.US	Uber Technologies Inc	20260730	70.6	70.6	68.69	70.37	14183500	70.37	down	down	correct
UBS.US	UBS Group AG	20260730	52.54	53.41	52.35	53.39	2682800	53.39	up	up	correct
UDR.US	UDR Inc	20260730	39.39	39.48	38.05	38.3	4020800	38.1536	down	up	incorrect
UE.US	Urban Edge Properties	20260730	22.95	22.95	22.5	22.81	669800	22.81	down	down	correct
UFI.US	Unifi Inc	20260730	6.3	6.53	5.95	6.14	106500	6.14	down	down	correct
UGI.US	UGI Corporation	20260730	36.39	36.6	36.02	36.18	1678900	36.18	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20260730	19.78	20.06	19.78	20.05	5800	20.05	up	down	incorrect
UGP.US	Ultrapar Participações S.A	20260730	6.27	6.47	6.24	6.46	2799800	6.2739	up	up	correct
UHS.US	Universal Health Services Inc	20260730	165	165.7	160.96	163.29	1453700	163.0983	down	down	correct
UHT.US	Universal Health Realty Income Trust	20260730	44.54	44.54	43.3	43.72	59700	43.72	down	down	correct
UI.US	Ubiquiti Inc	20260730	535.92	542	529.8	533.23	78900	532.3306	down	down	correct
UIS.US	Unisys Corporation	20260730	3.02	3.35	2.95	3.15	1347000	3.15	up	up	correct
UL.US	Unilever PLC	20260730	65.6	65.79	65.1	65.27	7835600	64.7261	down	down	correct
UMC.US	United Microelectronics Corporation	20260730	17.53	19.02	17.53	18.94	24763000	18.94	up	up	correct
UMH.US	UMH Properties Inc	20260730	15.77	15.77	15.14	15.31	481200	15.1006	down	up	incorrect
UNF.US	UniFirst Corporation	20260730	301.03	301.03	292.55	293.6	147000	293.6	down	up	incorrect
UNFI.US	United Natural Foods Inc	20260730	50.34	50.86	49.29	49.73	494900	49.73	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20260730	415.19	427.34	411.29	421.47	3647500	421.47	up	up	correct
UNM.US	Unum Group	20260730	82.74	86.89	82.7	86.77	2436967	86.77	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20260730	21.4	21.46	21.3314	21.42	27373	21.0288	up	down	incorrect
UNP.US	Union Pacific Corporation	20260730	293.87	293.87	284.79	289.46	3453800	288.124	down	down	correct
UP.US	Wheels Up Experience Inc	20260730	5.71	6.115	5.68	5.98	69000	5.98	up	up	correct
UPS.US	United Parcel Service Inc	20260730	105.2	105.49	102.83	105.27	5910500	103.6179	up	up	correct
URI.US	United Rentals Inc	20260730	1070.9399	1082.87	1052.3199	1068.63	353100	1066.7891	down	down	correct
USA.US	Liberty All	20260730	5.84	5.85	5.78	5.81	1482000	5.81	down	down	correct
USAC.US	USA Compression Partners LP	20260730	25.51	26.14	25.51	26.12	242600	26.12	up	up	correct
USB.US	U.S. Bancorp	20260730	63.34	63.34	62.34	62.9	7182400	62.9	down	down	correct
USDP.US	USD Partners LP	20260730	0.0001	0.0001	0.0001	0.0001	0	0.0001
USFD.US	US Foods Holding Corp	20260730	101.78	102.19	99.4	100.55	2097600	100.55	down	down	correct
USNA.US	USANA Health Sciences Inc	20260730	22.53	22.64	21.8	22.17	92600	22.17	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20260730	80.53	80.73	78.17	80.13	323600	79.6574	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20260730	23.29	23.6418	23.29	23.6418	2716	23.6418	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20260730	27.66	27.87	27.5	27.82	249000	27.651	up	up	correct
UTI.US	Universal Technical Institute Inc	20260730	41.39	41.61	39.41	40.06	696000	40.06	down	up	incorrect
UTL.US	Unitil Corporation	20260730	54.92	55.07	54.01	54.5	77900	54.0255	down	up	incorrect
UVE.US	Universal Insurance Holdings Inc	20260730	45	45.08	43.43	43.99	219700	43.83	down	down	correct
UVV.US	Universal Corporation	20260730	54.21	54.34	53.19	53.27	207600	53.27	down	up	incorrect
UWMC.US	WS	20260730	1.99	2	1.82	1.86	17192439	1.86	down	down	correct
UZD.US	UZD	20260730	18.75	19.0412	18.75	19.0017	2857	18.6092	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20260730	16.85	16.85	16.7	16.7	1700	16.3619	down	down	correct
UZF.US	UZF	20260730	16.61	16.61	16.61	16.61	2000	16.2743
V.US	Visa Inc	20260730	365	367	360.75	366.27	8391400	365.5908	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20260730	101.58	101.58	96.75	97.59	469900	97.59	down	down	correct
VAL.US	WT	20260730	8.03	8.53	8	8.53	4469	8.53	up	up	correct
VALE.US	Vale S.A.	20260730	15	15	14.67	14.99	24231800	14.5742	down	down	correct
VATE.US	Innovate Corp	20260730	7.76	8.25	7.6	8.12	66900	8.12	up	down	incorrect
VBF.US	Invesco Bond Fund	20260730	14.79	14.79	14.67	14.74	71900	14.673	down	up	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20260730	10.55	10.59	10.45	10.51	85600	10.4465	down	down	correct
VEEV.US	Veeva Systems Inc	20260730	201.77	203.11	196.67	201.56	1441600	201.56	down	up	incorrect
VEL.US	Velocity Financial Inc	20260730	17.64	18	17.39	17.51	89500	17.51	down	down	correct
VET.US	Vermilion Energy Inc	20260730	11.14	11.55	11	11.5	1900200	11.5	up	up	correct
VFC.US	V.F. Corporation	20260730	15.03	15.19	14.65	14.96	14273500	14.96	down	down	correct
VGI.US	Virtus Global Multi	20260730	7.26	7.26	7.21	7.24	17000	7.1618	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20260730	10.18	10.19	10.07	10.19	156600	10.127	up	up	correct
VHC.US	VirnetX Holding Corp	20260730	13.3	13.3	12.98	13.06	7300	13.06	down	down	correct
VHI.US	Valhi Inc	20260730	13.21	13.83	13.21	13.81	3200	13.81	up	up	correct
VICI.US	VICI Properties Inc	20260730	26.55	26.91	25.85	26.31	15739600	26.31	down	down	correct
VIPS.US	Vipshop Holdings Limited	20260730	15.02	15.21	14.87	15.19	1334600	15.19	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20260730	65.46	68.735	64.13	68.57	539700	68.57	up	up	correct
VIV.US	Telefônica Brasil S.A	20260730	12.66	12.98	12.64	12.88	2730400	12.8415	up	up	correct
VKQ.US	Invesco Municipal Trust	20260730	9.77	9.82	9.67	9.77	214300	9.7078
VLN.US	Valens	20260730	1.5	1.57	1.5	1.56	659400	1.56	up	up	correct
VLO.US	Valero Energy Corporation	20260730	296.41	313.75	294.21	311.71	2254700	310.51	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20260730	7.65	7.96	7.65	7.95	177500	7.95	up	up	correct
VLT.US	Invesco High Income Trust II	20260730	9.89	10	9.89	9.99	78800	9.9012	up	down	incorrect
VMC.US	Vulcan Materials Company	20260730	287.99	289.545	271.09	271.24	1783666	270.737	down	down	correct
VMI.US	Valmont Industries Inc	20260730	469.21	478.53	461.2	476.61	283000	476.61	up	down	incorrect
VMO.US	Invesco Municipal Opportunity Trust	20260730	9.69	9.74	9.58	9.7	182700	9.638	up	up	correct
VNCE.US	Vince Holding Corp	20260730	6.25	6.36	6.21	6.28	30200	6.28	up	up	correct
VNO.US	Vornado Realty Trust	20260730	40.82	40.88	39.09	40.15	1529500	40.15	down	down	correct
VNT.US	Vontier Corporation	20260730	32.58	32.635	31.27	31.89	1256300	31.89	down	down	correct
VOC.US	VOC Energy Trust	20260730	3.05	3.13	2.81	2.91	318400	2.91	down	down	correct
VOYA.US	Voya Financial Inc	20260730	99.6	100.47	98.88	100.27	819900	99.8014	up	down	incorrect
VPG.US	Vishay Precision Group Inc	20260730	86.9	88.72	83.84	87.92	681200	87.92	up	down	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20260730	10.93	10.96	10.82	10.95	38700	10.8849	up	up	correct
VRT.US	Vertiv Holdings Co	20260730	237.2	241.32	224.6	227.5	14508000	227.5	down	up	incorrect
VSH.US	Vishay Intertechnology Inc	20260730	32	34.5	31.39	33.79	5681104	33.79	up	up	correct
VST.US	Vistra Corp	20260730	148	151.97	147.085	148.62	4599600	148.62	up	up	correct
VTEX.US	VTEX	20260730	4.45	4.45	4.3	4.37	1335100	4.37	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20260730	10.98	11.03	10.85	10.94	50000	10.8728	down	down	correct
VTOL.US	Bristow Group Inc	20260730	45.1	45.69	44.29	44.72	178800	44.5997	down	up	incorrect
VTR.US	Ventas Inc	20260730	96.8	97.605	90.86	91.92	6339545	91.92	down	up	incorrect
VVR.US	Invesco Senior Income Trust	20260730	2.95	2.98	2.95	2.98	383100	2.951	up	up	correct
VVV.US	Valvoline Inc	20260730	39.58	40.055	38.25	38.39	1814900	38.39	down	down	correct
VZ.US	Verizon Communications Inc	20260730	46.4	47.09	45.73	46.11	20937900	46.11	down	down	correct
W.US	Wayfair Inc	20260730	88.55	90.39	87.9	89.78	1864600	89.78	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20260730	294.83	296.04	287.75	292.46	1055854	292.1584	down	down	correct
WAL.US	Western Alliance Bancorporation	20260730	81.55	82.385	81.17	81.25	721500	80.837	down	down	correct
WAT.US	Waters Corporation	20260730	375.99	382.7	370.4	380.3	783100	380.3	up	up	correct
WBS.US	Webster Financial Corporation	20260730	77	77.315	76.84	77.3	3866146	76.9088	up	up	correct
WCC.US	WESCO International Inc	20260730	335.99	351.59	332.43	342.67	1207900	342.67	up	up	correct
WCN.US	Waste Connections Inc	20260730	170.17	170.88	164.95	166.27	2106900	165.9162	down	down	correct
WD.US	Walker & Dunlop Inc	20260730	50.39	50.39	48.21	49.07	241000	48.2671	down	down	correct
WDH.US	Waterdrop Inc	20260730	1.17	1.17	1.125	1.14	157100	1.14	down	up	incorrect
WDI.US	Western Asset Diversified Income Fund	20260730	12.96	13.1	12.96	13.07	249100	12.9199	up	down	incorrect
WEA.US	Western Asset Premier Bond Fund	20260730	10.35	10.4	10.31	10.4	16400	10.3302	up	up	correct
WEAV.US	Weave Communications Inc.	20260730	6.81	6.86	6.39	6.56	819834	6.56	down	down	correct
WEC.US	WEC Energy Group Inc	20260730	111.73	111.88	109.16	110.05	2138000	109.0995	down	down	correct
WELL.US	Welltower Inc	20260730	239.13	240.81	234.14	235.63	2994237	234.7438	down	up	incorrect
WES.US	Western Midstream Partners LP	20260730	46.9	47.81	46.735	47.52	1001976	46.59	up	down	incorrect
WEX.US	WEX Inc	20260730	184.71	187.02	182.5	186.4	994218	186.4	up	down	incorrect
WF.US	Woori Financial Group Inc	20260730	67.75	70.735	67.75	70.3	155752	69.8495	up	down	incorrect
WFC.US	Wells Fargo & Company	20260730	84.58	85.58	84.02	85.43	15139000	84.9423	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20260730	66.58	67	62.05	63.7	341900	63.7	down	down	correct
WGO.US	Winnebago Industries Inc	20260730	31.75	31.8	30.34	30.53	580600	30.53	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20260730	75.23	76.67	74.32	76.11	1392600	76.11	up	up	correct
WHD.US	Cactus Inc	20260730	56.53	62.28	55	62	1683051	61.8665	up	down	incorrect
WHG.US	Westwood Holdings Group Inc	20260730	19.5	19.75	19.01	19.15	13254	19.0017	down	up	incorrect
WHR.US	Whirlpool Corporation	20260730	37.98	38.88	37.45	38.07	1649500	38.07	up	down	incorrect
WIA.US	Western Asset Inflation	20260730	7.95	7.95	7.9	7.92	39100	7.8683	down	up	incorrect
WIT.US	Wipro Limited	20260730	1.96	1.98	1.93	1.95	5307700	1.95	down	up	incorrect
WIW.US	Western Asset Inflation	20260730	8.3	8.32	8.28	8.28	281400	8.2175	down	up	incorrect
WK.US	Workiva Inc	20260730	59.36	60.49	57.4	58.54	689400	58.54	down	down	correct
WLK.US	Westlake Chemical Corporation	20260730	72.52	72.8949	70.98	71.72	1377600	71.2202	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20260730	21.8	22.07	21.57	21.73	33456	21.266	down	down	correct
WM.US	Waste Management Inc	20260730	230.02	231.11	225.15	226.33	2934600	226.33	down	down	correct
WMB.US	The Williams Companies Inc	20260730	70.2	71.22	69.83	70.91	6248400	70.91	up	down	incorrect
WMK.US	Weis Markets Inc	20260730	77.06	78.49	76.6	77.68	124000	77.68	up	down	incorrect
WMS.US	Advanced Drainage Systems Inc	20260730	139.94	140.985	136.49	137.57	767682	137.3673	down	up	incorrect
WMT.US	Walmart Inc	20260730	111.61	113.03	110.44	111.1	28747000	110.8347	down	up	incorrect
WNC.US	Wabash National Corporation	20260730	13.21	13.21	12.13	12.4	1413200	12.4	down	down	correct
WOLF.US	Wolfspeed Inc	20260730	21.17	24	21.005	23.79	5859700	23.79	up	up	correct
WOR.US	Worthington Industries Inc	20260730	56.2	56.31	55.28	55.65	220508	55.65	down	down	correct
WPC.US	W. P. Carey Inc	20260730	74.54	74.55	72.65	74.08	1307300	74.08	down	up	incorrect
WPM.US	Wheaton Precious Metals Corp	20260730	111.55	113.44	109.75	113.38	1362684	113.23	up	down	incorrect
WPP.US	WPP plc	20260730	20.54	20.7	19.78	20.46	450000	20.46	down	up	incorrect
WRB.US	W. R. Berkley Corporation	20260730	75	75.08	72.59	73.38	1699100	73.38	down	up	incorrect
WRBY.US	Warby Parker Inc.	20260730	26.43	26.435	25.73	26.02	1377500	26.02	down	up	incorrect
WSM.US	Williams	20260730	231.61	233.98	228.8	233.32	687000	233.32	up	down	incorrect
WSO.US	Watsco Inc	20260730	319.42	320.79	300.66	310.73	1115300	310.73	down	down	correct
WST.US	West Pharmaceutical Services Inc	20260730	336.14	339.66	334.36	339.59	563900	339.59	up	up	correct
WTI.US	W&T Offshore Inc	20260730	3.44	3.475	3.33	3.46	3554673	3.451	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20260730	2151.3	2151.3	2087.2	2118.6101	19100	2118.6101	down	down	correct
WTRG.US	Essential Utilities Inc	20260730	40.96	41.32	40.07	40.35	1982900	39.9838	down	down	correct
WTS.US	Watts Water Technologies Inc	20260730	340.71	345	338.81	344.12	180483	343.5273	up	up	correct
WTTR.US	Select Energy Services Inc	20260730	18.21	18.41	18.05	18.16	925631	18.0986	down	down	correct
WU.US	The Western Union Company	20260730	8.16	8.16	7.58	7.69	21414900	7.69	down	down	correct
WWW.US	Wolverine World Wide Inc	20260730	20.38	20.6	19.58	19.98	820636	19.98	down	down	correct
WY.US	Weyerhaeuser Company	20260730	24.38	24.43	23.155	23.5	6675169	23.5	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20260730	18.59	18.98	18.45	18.9	110900	18.6794	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20260730	20.85	21.315	19.8	20.08	1442000	20.08	down	down	correct
XOM.US	Exxon Mobil Corporation	20260730	155.09	157.78	154.53	156.97	12578100	155.9601	up	up	correct
XPEV.US	XPeng Inc	20260730	12.78	12.995	12.69	12.98	5199200	12.98	up	up	correct
XPO.US	XPO Logistics Inc	20260730	207.73	207.73	193.96	199.26	2382900	199.26	down	down	correct
XPOF.US	Xponential Fitness Inc.	20260730	6.92	6.92	6.53	6.53	393300	6.53	down	down	correct
XPRO.US	Frank’s International NV	20260730	14.79	15.29	14.69	15.23	660700	15.23	up	up	correct
XYF.US	X Financial	20260730	5.02	5.08	4.94	5.02	31200	5.02
XYL.US	Xylem Inc	20260730	122.25	123.05	116.3	116.82	2494365	116.3771	down	down	correct
YALA.US	Yalla Group Limited	20260730	5.42	5.42	5.31	5.38	243400	5.38	down	down	correct
YELP.US	Yelp Inc	20260730	27.16	27.18	25.72	26.27	801700	26.27	down	down	correct
YETI.US	YETI Holdings Inc	20260730	50.96	51.07	49.58	49.64	935800	49.64	down	down	correct
YEXT.US	Yext Inc	20260730	5.6	5.64	5.39	5.51	871000	5.51	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20260730	9.65	9.65	9.405	9.56	6996800	9.56	down	down	correct
YOU.US	Clear Secure Inc.	20260730	57.56	58.27	55.8	56.1	1575963	56.1	down	down	correct
YPF.US	YPF Sociedad Anónima	20260730	50.64	52.39	50.36	52.15	1005000	52.15	up	up	correct
YRD.US	Yiren Digital Ltd	20260730	1.08	1.13	1.075	1.12	24700	1.12	up	up	correct
YSG.US	Yatsen Holding Limited	20260730	3.275	3.525	3.275	3.48	109900	3.48	up	up	correct
YUM.US	Yum! Brands Inc	20260730	162	166.16	155.47	157	3308000	157	down	down	correct
YUMC.US	Yum China Holdings Inc	20260730	47.48	48.485	45.78	46.47	2204100	46.1844	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20260730	96.17	96.48	93.49	94.96	2178000	94.96	down	down	correct
ZEPP.US	Zepp Health Corporation	20260730	4.52	4.6	4.28	4.42	36716	4.42	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20260730	21.42	21.465	20.83	21.37	4765600	21.37	down	down	correct
ZH.US	Zhihu Inc	20260730	3.36	3.36	3.23	3.28	150900	3.28	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20260730	24.78	24.89	24.5	24.73	587800	24.73	down	down	correct
ZIP.US	ZipRecruiter Inc	20260730	4.14	4.268	3.925	3.98	681100	3.98	down	up	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20260730	24.05	24.05	23.52	23.86	3794800	23.86	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20260730	6.79	6.85	6.79	6.85	121700	6.7948	up	up	correct
ZTS.US	Zoetis Inc	20260730	77	77.38	75.26	76.03	4775400	76.03	down	down	correct
ZVIA.US	Zevia PBC	20260730	1.64	1.676	1.61	1.62	205400	1.62	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20260730	52.84	53	49.11	50.12	1752800	50.0088	down	down	correct
ZYME.US	Zymeworks Inc	20260730	22.02	23	21.9	22.71	402900	22.71	up	up	correct