CollectAI

close-nyse_stocks

2026/08/03

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20260803	140.29	140.37	137.13	139.8	1795400	139.8	down	down	correct
AA.US	Alcoa Corporation	20260803	43.99	44.93	43.815	44.84	3603800	44.7532	up	up	correct
AAP.US	Advance Auto Parts Inc	20260803	56.25	57.42	54.96	55.68	1030100	55.68	down	down	correct
AAT.US	American Assets Trust Inc	20260803	23.74	23.99	23.61	23.87	367300	23.87	up	up	correct
AB.US	AllianceBernstein Holding L.P	20260803	36.2	37.03	36.2	36.99	266023	36.1707	up	up	correct
ABBV.US	AbbVie Inc	20260803	251.45	256.2	244.44	245.1	7435600	245.1	down	down	correct
ABEV.US	Ambev S.A	20260803	3.12	3.13	3.04	3.05	40802300	3.05	down	down	correct
ABG.US	Asbury Automotive Group Inc	20260803	234.43	237.57	227.69	227.97	340300	227.97	down	down	correct
ABM.US	ABM Industries Incorporated	20260803	48.54	49.23	48.41	48.74	391300	48.74	up	up	correct
ABR.US	PD	20260803	15.9161	15.94	15.8501	15.9	6348	15.9	down	down	correct
ABT.US	Abbott Laboratories	20260803	107.85	109.33	106.43	107.12	7409600	107.12	down	down	correct
ACA.US	Arcosa Inc	20260803	145.21	145.98	145.1	145.32	505200	145.32	up	up	correct
ACCO.US	ACCO Brands Corporation	20260803	4.26	4.56	4.26	4.32	855000	4.2434	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20260803	3.12	3.46	3.1	3.41	528100	3.41	up	up	correct
ACHR.US	WS	20260803	4.67	4.92	4.6	4.84	30482725	4.84	up	up	correct
ACI.US	Albertsons Companies Inc	20260803	11.59	11.89	11.47	11.5	14082800	11.5	down	down	correct
ACM.US	AECOM	20260803	73.41	75.14	73.41	74.8	1055400	74.8	up	down	incorrect
ACN.US	Accenture plc	20260803	170.37	171.47	165.44	165.76	6741900	165.76	down	down	correct
ACP.US	PA	20260803	19.63	19.63	19.3804	19.53	1955	19.53	down	down	correct
ACR.US	PD	20260803	21.7	21.7865	21.7	21.7311	2350	21.7311	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20260803	4.25	4.29	4.14	4.25	1201500	4.25
ACV.US	AllianzGI Diversified Income & Convertible Fund	20260803	26.43	27.19	26.43	26.87	55800	26.6951	up	up	correct
ADC.US	P	20260803	17.1	17.1	17.0401	17.07	14685	17.07	down	down	correct
ADCT.US	ADC Therapeutics SA	20260803	1.07	1.08	1.03	1.05	866391	1.05	down	down	correct
ADM.US	Archer	20260803	78.9	78.97	77.3	78.06	4239600	77.5677	down	down	correct
ADNT.US	Adient plc	20260803	21.28	21.34	20.68	21.01	793842	21.01	down	up	incorrect
ADT.US	ADT Inc	20260803	7.7	7.965	7.694	7.88	8821200	7.88	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20260803	25.72	26.06	25.67	25.96	352200	25.96	up	up	correct
AEE.US	Ameren Corporation	20260803	108.96	110.56	108.51	109.5	2292224	109.5	up	up	correct
AEFC.US	AEFC	20260803	18.24	18.25	18.15	18.24	47300	17.9216
AEG.US	Aegon N.V	20260803	9.47	9.49	9.42	9.46	3386700	9.46	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20260803	144.68	147.81	143.5	147.42	1444400	147.0934	up	down	incorrect
AEO.US	American Eagle Outfitters Inc	20260803	17.33	17.88	17.31	17.87	4596000	17.87	up	up	correct
AER.US	AerCap Holdings N.V	20260803	151.87	154.5	151.87	153.65	1739900	153.2384	up	down	incorrect
AES.US	The AES Corporation	20260803	14.67	14.72	14.67	14.71	7474500	14.71	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20260803	10.94	10.94	10.86	10.88	38800	10.8303	down	up	incorrect
AFG.US	American Financial Group Inc	20260803	141.42	143.51	141.3	141.92	340100	141.92	up	up	correct
AFGB.US	American Financial Group Inc	20260803	20.5701	20.7472	20.57	20.68	7713	20.68	up	up	correct
AFGC.US	American Financial Group Inc	20260803	17.96	17.97	17.92	17.925	21012	17.6066	down	down	correct
AFGD.US	American Financial Group Inc	20260803	19.66	19.67	19.65	19.65	16392	19.3007	down	down	correct
AFGE.US	American Financial Group Inc	20260803	16.22	16.306	16.2	16.2	2500	15.9171	down	down	correct
AFL.US	Aflac Incorporated	20260803	127.84	128.3	126.3	126.71	1963300	126.075	down	down	correct
AG.US	First Majestic Silver Corp	20260803	14.91	15.72	14.71	15.7	8642600	15.6875	up	up	correct
AGCO.US	AGCO Corporation	20260803	104.01	106.98	101.83	103.92	1002000	103.6065	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20260803	12.22	12.25	12	12.04	200900	11.9237	down	down	correct
AGI.US	Alamos Gold Inc	20260803	27.93	28.75	27.63	28.7	2648300	28.7	up	up	correct
AGL.US	agilon health inc	20260803	92.92	97.56	91.62	94.11	425953	94.11	up	up	correct
AGM.US	PG	20260803	17.76	17.79	17.7301	17.7599	2396	17.7599	down	up	incorrect
AGO.US	Assured Guaranty Ltd	20260803	83.78	84.54	83.37	83.95	332100	83.526	up	up	correct
AGRO.US	Adecoagro S.A	20260803	9.77	9.86	9.45	9.48	737350	9.48	down	down	correct
AGX.US	Argan Inc	20260803	572.46	604.61	536.23	592.66	194900	592.66	up	down	incorrect
AHL.US	PE	20260803	18.95	19	18.9	18.9701	11880	18.9701	up	up	correct
AHT.US	PI	20260803	5.55	5.55	5.022	5.065	721	5.065	down	down	correct
AI.US	C3.ai Inc	20260803	9.33	9.835	9.18	9.73	6039400	9.73	up	up	correct
AIN.US	Albany International Corp	20260803	74.76	76.61	74.76	75.12	230900	74.7405	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20260803	25.22	25.61	25.14	25.5	65000	25.3276	up	up	correct
AIR.US	AAR Corp	20260803	139.88	144.31	136.01	143.06	357800	143.06	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20260803	345.36	351.96	345.36	351.9	164909	351.3982	up	up	correct
AIV.US	Apartment Investment and Management Company	20260803	2.69	2.74	2.69	2.69	606400	2.69
AIZ.US	Assurant Inc	20260803	280.52	283.53	278.99	282.39	433200	281.52	up	up	correct
AIZN.US	Assurant Inc	20260803	19.2	19.3	19.1308	19.2	6893	19.2
AJG.US	Arthur J. Gallagher & Co	20260803	251.21	255.98	246.22	247.79	1581800	247.79	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20260803	11.42	11.42	11.42	11.42	500	11.42
AKO.US	B	20260803	29.51	30.57	29.51	29.92	3518	29.5658	up	down	incorrect
AKR.US	Acadia Realty Trust	20260803	22.57	22.8	22.31	22.35	1199500	22.35	down	down	correct
ALB.US	Albemarle Corporation	20260803	116.2	120.37	115.59	118.71	2150200	118.71	up	up	correct
ALC.US	Alcon AG	20260803	70.2	70.89	69.53	70.21	1897665	70.21	up	up	correct
ALG.US	Alamo Group Inc	20260803	161.69	164.9	161.69	163.93	126400	163.93	up	down	incorrect
ALIT.US	Alight Inc	20260803	17.84	19.68	17.785	19.63	562300	19.63	up	up	correct
ALK.US	Alaska Air Group Inc	20260803	48.9	50.77	48.9	50.21	2349900	50.21	up	up	correct
ALL.US	The Allstate Corporation	20260803	264.07	266.875	260.99	262.68	1302719	261.5913	down	down	correct
ALLE.US	Allegion plc	20260803	158.7	162.14	158.7	161.28	1345432	161.28	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20260803	114.7	117.53	114.67	116.31	1288900	116.0488	up	up	correct
ALTG.US	PA	20260803	25.53	25.74	25.53	25.59	1498	25.59	up	up	correct
ALV.US	Autoliv Inc	20260803	123.86	124.895	122.945	123.78	544469	122.9039	down	down	correct
ALX.US	Alexander's Inc	20260803	270.14	270.14	259	261.77	85300	257.5157	down	down	correct
AM.US	Antero Midstream Corporation	20260803	21.76	22.095	21.67	21.98	2739400	21.98	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20260803	4.83	4.8895	4.79	4.8	1457213	4.8	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20260803	2.96	3.03	2.76	2.85	68306900	2.85	down	down	correct
AMCR.US	Amcor plc	20260803	45.8	46.36	45.32	46.02	3596474	46.02	up	up	correct
AME.US	AMETEK Inc	20260803	241.6	244.71	240.21	243.77	1676200	243.77	up	up	correct
AMG.US	Affiliated Managers Group Inc	20260803	368.7	384.11	368.7	380.89	347100	380.8797	up	up	correct
AMH.US	PH	20260803	24.1521	24.1521	23.8321	23.8321	1389	23.8321	down	down	correct
AMN.US	AMN Healthcare Services Inc	20260803	34.13	35.4	32.83	33	974900	33	down	down	correct
AMP.US	Ameriprise Financial Inc	20260803	546.49	553.82	543.97	552.07	366700	552.07	up	up	correct
AMPY.US	Amplify Energy Corp	20260803	3.82	4.07	3.78	4.01	720000	4.01	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20260803	136	142.355	133.64	138.4	421800	138.4	up	up	correct
AMRC.US	Ameresco Inc	20260803	20.67	23.23	20.65	22.73	953600	22.73	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20260803	18.44	18.95	18.44	18.85	2487800	18.85	up	up	correct
AMT.US	American Tower Corporation (REIT)	20260803	174.67	175.16	171.79	173	2505900	173	down	down	correct
AMWL.US	American Well Corporation	20260803	10.86	11.08	10.73	10.76	79400	10.76	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20260803	25.23	25.37	24.71	24.96	2019100	24.96	down	down	correct
AN.US	AutoNation Inc	20260803	213.555	223.8899	212.815	215.43	760168	215.43	up	up	correct
ANET.US	Arista Networks Inc	20260803	174.42	186.57	173.45	184.89	8335700	184.89	up	up	correct
ANF.US	Abercrombie & Fitch Co	20260803	102.51	108.91	101.86	108.82	1479300	108.82	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20260803	10.58	10.59	10.48	10.5	576000	10.4024	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20260803	8.98	8.98	8.78	8.78	153000	8.4578	down	down	correct
AON.US	Aon plc	20260803	362.04	366.32	356.12	357.63	1950100	357.63	down	down	correct
AOS.US	A. O. Smith Corporation	20260803	60.62	61.44	60.12	60.73	2259500	60.73	up	up	correct
AP.US	Ampco	20260803	8.06	8.42	7.89	8.36	68744	8.36	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20260803	39.55	42.22	39.52	42.11	1200100	41.3113	up	up	correct
APD.US	Air Products and Chemicals Inc	20260803	295.14	296.01	290.2	292.94	1605500	292.94	down	up	incorrect
APG.US	APi Group Corporation	20260803	39.49	40.15	39.05	39.84	2979700	39.84	up	down	incorrect
APH.US	Amphenol Corporation	20260803	157.73	164.16	155.3601	163.34	7161854	163.34	up	down	incorrect
APLE.US	Apple Hospitality REIT Inc	20260803	16.55	16.79	16.49	16.56	3000700	16.4794	up	down	incorrect
AQN.US	Algonquin Power & Utilities Corp	20260803	5.86	5.87	5.72	5.74	2774200	5.74	down	down	correct
AQNB.US	AQNB	20260803	25.71	25.71	25.55	25.67	4400	25.67	down	down	correct
AR.US	Antero Resources Corporation	20260803	35.49	36.55	35.3	36.48	4212000	36.48	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20260803	8.25	8.38	8.19	8.29	1028300	8.29	up	down	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20260803	12.38	12.48	12.36	12.45	77200	12.3369	up	down	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20260803	52.3	53.34	52.28	53.03	2387700	53.03	up	down	incorrect
ARES.US	Ares Management Corporation	20260803	128.95	139.225	128.95	138.57	3538200	138.57	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20260803	6.61	6.85	6.61	6.81	4460400	6.81	up	up	correct
ARL.US	American Realty Investors Inc	20260803	15.9	16.01	15.57	15.66	12100	15.66	down	down	correct
ARLO.US	Arlo Technologies Inc	20260803	14.86	15.08	14.67	14.99	923100	14.99	up	up	correct
ARMK.US	Aramark	20260803	57.4	57.87	56.51	56.74	2143800	56.6275	down	down	correct
AROC.US	Archrock Inc	20260803	35.16	35.44	34.54	35.12	1787100	34.89	down	down	correct
ARR.US	PC	20260803	20.95	21	20.8	20.8201	10923	20.6756	down	down	correct
ARW.US	Arrow Electronics Inc	20260803	212.25	220.61	211.66	216.81	568200	216.81	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20260803	49	50.48	48.92	50.23	51700	50.23	up	up	correct
ASAN.US	Asana Inc	20260803	8.57	8.895	8.47	8.53	4969300	8.53	down	down	correct
ASB.US	PF	20260803	19.22	19.4	19.22	19.39	4595	19.0329	up	up	correct
ASC.US	Ardmore Shipping Corporation	20260803	17.49	17.63	16.94	17.44	816400	16.6598	down	down	correct
ASG.US	Liberty All	20260803	5.17	5.27	5.16	5.27	204000	5.27	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20260803	23.82	24	23.51	23.51	130500	23.3041	down	down	correct
ASH.US	Ashland Global Holdings Inc	20260803	72.25	73.93	71.37	71.75	581600	71.339	down	down	correct
ASIX.US	AdvanSix Inc	20260803	20.24	20.26	19.852	20.09	175800	19.8976	down	down	correct
ASPN.US	Aspen Aerogels Inc	20260803	4.59	4.825	4.49	4.73	898300	4.73	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20260803	277.41	279.71	274.85	278.6	92447	278.6	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20260803	35.77	36.72	35.05	36.68	9489600	36.68	up	up	correct
ATC.US	Atotech Limited	20260803	20.5927	20.5927	20.5927	20.5927	256	20.0406
ATEN.US	A10 Networks Inc	20260803	29.4	30.23	29.2	29.95	1370400	29.8844	up	up	correct
ATH.US	PD	20260803	16.06	16.06	15.95	15.97	49737	15.97	down	down	correct
ATHM.US	Autohome Inc	20260803	23.12	23.48	22.68	23.25	691600	23.25	up	down	incorrect
ATI.US	Allegheny Technologies Incorporated	20260803	184.88	193.54	183.54	193.12	975200	193.12	up	up	correct
ATKR.US	Atkore Inc	20260803	93.4	93.6	93.3	93.55	8858500	93.2206	up	down	incorrect
ATO.US	Atmos Energy Corporation	20260803	171.96	174.22	171.53	172.89	812400	171.8538	up	up	correct
ATR.US	AptarGroup Inc	20260803	137.23	138.46	134.53	136.77	642500	136.77	down	down	correct
AU.US	AngloGold Ashanti Limited	20260803	79.89	83.24	79.84	81.61	3715500	81.0997	up	up	correct
AUST.US	Austin Gold Corp.	20260803	0.933	1.09	0.933	1.03	272900	1.03	up	up	correct
AVA.US	Avista Corporation	20260803	39.7	40.11	38.6	39.55	1651800	39.0509	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20260803	5.28	5.29	5.11	5.24	145800	5.2263	down	up	incorrect
AVB.US	AvalonBay Communities Inc	20260803	185.5999	189.2199	184.9701	188.78	1693326	67.5904	up	up	correct
AVD.US	American Vanguard Corporation	20260803	2.42	2.53	2.39	2.46	87400	2.46	up	up	correct
AVK.US	Advent Convertible and Income Fund	20260803	12.36	12.73	12.35	12.59	155700	12.4773	up	up	correct
AVNT.US	Avient Corporation	20260803	36.91	37.53	36.51	37.39	615700	37.39	up	down	incorrect
AVY.US	Avery Dennison Corporation	20260803	172.45	174.38	169.54	172.27	888100	171.2746	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20260803	10.12	10.17	10.09	10.14	278000	10.0741	up	up	correct
AWI.US	Armstrong World Industries Inc	20260803	177.11	180.3	176.92	179.46	651200	179.128	up	up	correct
AWK.US	American Water Works Company Inc	20260803	133.74	137.1	130.91	131.3	2497600	130.4324	down	up	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20260803	12.09	12.14	11.93	11.97	159300	11.8483	down	down	correct
AWR.US	American States Water Company	20260803	85.425	86.9709	84.56	84.75	357585	84.2304	down	up	incorrect
AX.US	Axos Financial Inc	20260803	103.14	104.58	102.11	103.66	369500	103.66	up	up	correct
AXP.US	American Express Company	20260803	340.9	345.16	340	344.72	2864600	344.72	up	up	correct
AXR.US	AMREP Corporation	20260803	22.93	23.21	22.51	22.55	10900	22.55	down	down	correct
AXS.US	PE	20260803	18.71	18.84	18.7	18.8296	56407	18.8296	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20260803	36.45	36.82	36.16	36.28	1681000	36.28	down	down	correct
AYI.US	Acuity Brands Inc	20260803	329.55	337.51	327.85	334.49	341900	334.49	up	down	incorrect
AZO.US	AutoZone Inc	20260803	3030.99	3061.77	2985.83	2990.27	180959	2990.27	down	down	correct
AZZ.US	AZZ Inc	20260803	144.4	149.88	144.4	149.18	267600	149.18	up	up	correct
B.US	Barnes Group Inc	20260803	36.61	37.48	36.32	37.36	6792000	37.2218	up	down	incorrect
BA.US	The Boeing Company	20260803	221	234.09	219.21	233.49	10994600	233.49	up	down	incorrect
BABA.US	Alibaba Group Holding Limited	20260803	126.6	129.5	126.04	127.3	14603700	127.3	up	down	incorrect
BAC.US	PP	20260803	16.28	16.35	16.2101	16.22	52075	16.22	down	up	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20260803	70.58	71.61	70.3	71.15	1406700	70.6146	up	up	correct
BAK.US	Braskem S.A	20260803	2.33	2.38	2.255	2.32	812500	2.32	down	down	correct
BALY.US	Bally's Corporation	20260803	13.96	14.25	13.05	14.08	37810	14.08	up	up	correct
BAM.US	Brookfield Asset Management Inc	20260803	48.85	51.05	48.85	50.69	2211103	50.2018	up	up	correct
BAP.US	Credicorp Ltd	20260803	396.07	401.93	392.83	395.79	269800	395.79	down	down	correct
BARK.US	Original Bark Co	20260803	9.07	9.995	9.07	9.83	68400	9.83	up	up	correct
BAX.US	Baxter International Inc	20260803	26.98	28.3	26.9	28.1	10447100	28.0892	up	up	correct
BB.US	BlackBerry Limited	20260803	8.4	8.66	8.22	8.52	9656900	8.52	up	down	incorrect
BBAR.US	Banco BBVA Argentina S.A	20260803	18.71	19.19	18.58	18.91	481300	18.91	up	down	incorrect
BBD.US	Banco Bradesco S.A	20260803	3.61	3.635	3.57	3.62	20211869	3.6159	up	down	incorrect
BBDC.US	Barings BDC Inc	20260803	8.3	8.425	8.295	8.41	363485	8.1749	up	down	incorrect
BBDO.US	Banco Bradesco S.A	20260803	3.44	3.44	3.28	3.28	147300	3.2766	down	up	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20260803	15.8	15.88	15.79	15.82	114300	15.722	up	down	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20260803	28.19	28.39	28.12	28.36	1901200	28.36	up	down	incorrect
BBW.US	Build	20260803	34.35	35.49	33.71	33.81	321800	33.81	down	up	incorrect
BBWI.US	Bath Body Works Inc	20260803	20.55	21	20.16	20.97	4806000	20.7565	up	down	incorrect
BBY.US	Best Buy Co. Inc	20260803	85.49	86.56	82.82	85.25	3956000	85.25	down	up	incorrect
BC.US	PC	20260803	24.1	24.1792	23.96	24.12	7946	24.12	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20260803	15.8	15.92	15.77	15.86	742000	15.6112	up	up	correct
BCC.US	Boise Cascade Company	20260803	78.12	83.09	78.12	83.03	813700	82.7852	up	up	correct
BCE.US	BCE Inc	20260803	21.9	22.03	21.67	21.79	1900300	21.79	down	down	correct
BCH.US	Banco de Chile	20260803	41.76	42.05	40.87	41.55	454911	41.55	down	down	correct
BCO.US	The Brink's Company	20260803	119.13	121.25	114.71	115.61	540400	115.61	down	down	correct
BCS.US	Barclays PLC	20260803	27.73	27.85	27.55	27.83	3396700	27.5209	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20260803	12.05	12.05	11.83	11.86	183400	11.7941	down	down	correct
BDC.US	Belden Inc	20260803	124.32	126.56	122.13	122.73	473400	122.73	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20260803	9.79	9.84	9.76	9.8	499400	9.7387	up	up	correct
BDN.US	Brandywine Realty Trust	20260803	3.08	3.16	3.08	3.14	3218200	3.14	up	up	correct
BDX.US	Becton Dickinson and Company	20260803	167.75	171.21	167.16	170.21	1727600	170.21	up	down	incorrect
BE.US	Bloom Energy Corporation	20260803	197.825	224.64	191	218.32	18450900	218.32	up	down	incorrect
BEKE.US	KE Holdings Inc	20260803	17.18	17.31	17.02	17.29	2191632	17.29	up	down	incorrect
BEN.US	Franklin Resources Inc	20260803	34.12	35.43	34.05	35.24	7392300	35.24	up	down	incorrect
BEP.US	PA	20260803	17.08	17.0897	17.02	17.02	3378	17.02	down	up	incorrect
BEPH.US	BEPH	20260803	15.1	15.17	15.06	15.082	30900	15.082	down	up	incorrect
BF.US	B	20260803	28.84	29.31	27.8	27.81	2218338	27.81	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20260803	75.57	77.8	75.335	76.27	965928	76.27	up	up	correct
BFS.US	Saul Centers Inc	20260803	34.14	34.94	33.99	34.32	102000	34.32	up	down	incorrect
BG.US	Bunge Limited	20260803	106.01	106.49	103.37	105.4	1171300	104.7396	down	up	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20260803	14.08	14.17	14.03	14.1	164800	13.98	up	down	incorrect
BGR.US	BlackRock Energy and Resources Trust	20260803	16.37	16.46	16.16	16.33	98900	16.2357	down	down	correct
BGS.US	B&G Foods Inc	20260803	3.53	3.61	3.5	3.57	2095302	3.57	up	up	correct
BGSF.US	BGSF Inc	20260803	5.56	5.78	5.56	5.7	4100	5.7	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20260803	10.85	10.89	10.79	10.79	96462	10.6723	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20260803	5.81	5.84	5.8	5.8	194400	5.7578	down	down	correct
BH.US	Biglari Holdings Inc	20260803	403.4	409.09	390.48	391.75	258600	391.75	down	down	correct
BHC.US	Bausch Health Companies Inc	20260803	7	7.3	6.53	7	9458800	7
BHE.US	Benchmark Electronics Inc	20260803	77.63	81.75	76.53	80.96	358674	80.96	up	up	correct
BHK.US	BlackRock Core Bond Trust	20260803	8.89	9.03	8.89	8.98	566400	8.9064	up	up	correct
BHP.US	BHP Group	20260803	83.23	83.88	82.71	83.5	2199200	83.5	up	up	correct
BHR.US	PD	20260803	17.25	17.35	17.16	17.16	4820	17.16	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20260803	12.84	12.87	12.75	12.84	5200	12.794
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20260803	13.51	13.7	13.13	13.37	1590000	13.37	down	down	correct
BILL.US	Bill.com Holdings Inc	20260803	46.11	47.72	46.11	47.22	2988800	47.22	up	up	correct
BIO.US	Bio	20260803	324.98	335.53	319.49	334.71	295500	334.71	up	up	correct
BIP.US	PB	20260803	16.87	17.09	16.83	17.04	11415	16.7256	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20260803	42.06	42.39	40.38	40.41	817100	39.9431	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20260803	16.05	16.15	15.7	15.75	104200	15.75	down	down	correct
BIT.US	BlackRock Multi	20260803	12.23	12.27	12.23	12.23	225900	12.1065
BJ.US	BJ's Wholesale Club Holdings Inc	20260803	98.42	99.888	97.09	97.1	1842300	97.1	down	down	correct
BKD.US	Brookdale Senior Living Inc	20260803	14.61	14.93	14.35	14.37	5551500	14.37	down	down	correct
BKE.US	The Buckle Inc	20260803	44.66	46.12	44.51	46.1	395100	46.1	up	up	correct
BKH.US	Black Hills Corporation	20260803	71.2	72.24	70.79	71.23	885000	70.556	up	up	correct
BKT.US	BlackRock Income Trust Inc	20260803	10.18	10.34	10.18	10.3	294126	10.2135	up	up	correct
BKU.US	BankUnited Inc	20260803	45.69	47.25	45.69	47.08	539400	47.08	up	up	correct
BLDR.US	Builders FirstSource Inc	20260803	68.49	73.01	68.49	72.48	2968800	72.48	up	up	correct
BLK.US	BlackRock Inc	20260803	1100.0699	1129.24	1096.1899	1126.63	745900	1126.63	up	up	correct
BLND.US	Blend Labs Inc.	20260803	1.8	1.94	1.8	1.93	1649100	1.93	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20260803	12.56	12.59	12.51	12.53	125700	12.4212	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20260803	58.6	60.16	58.58	59.83	115700	59.1182	up	up	correct
BMA.US	Banco Macro S.A	20260803	91.9	93.84	91.78	92.76	226600	92.76	up	up	correct
BME.US	BlackRock Health Sciences Trust	20260803	43.53	43.61	43.21	43.5	45100	43.2442	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20260803	15.51	15.69	15.38	15.58	160300	15.4745	up	up	correct
BMI.US	Badger Meter Inc	20260803	136.93	138.64	134.43	136.95	423400	136.5138	up	up	correct
BML.US	PL	20260803	18.67	19	18.62	18.9	42033	18.9	up	up	correct
BMO.US	Bank of Montreal	20260803	179.79	180.7992	179.1001	179.72	211025	179.72	down	down	correct
BMY.US	Bristol	20260803	66.12	68.1	64.14	65.47	32970900	65.47	down	down	correct
BNED.US	Barnes & Noble Education Inc	20260803	12.44	12.97	11.845	12.9	195000	12.9	up	up	correct
BNL.US	Broadstone Net Lease Inc	20260803	21.39	21.62	21.11	21.26	1783665	21.26	down	down	correct
BNS.US	The Bank of Nova Scotia	20260803	88.06	88.57	87.56	88.3	2048300	88.3	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20260803	156.33	157	154.12	156.2	2739000	156.2	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20260803	12.1	12.3	12.1	12.16	98200	12.0793	up	up	correct
BOH.US	PA	20260803	15.38	15.4195	15.3001	15.3699	8678	15.3699	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20260803	153.78	164.605	153.78	158.6	1001900	158.6	up	up	correct
BORR.US	Borr Drilling Limited	20260803	3.98	4.02	3.89	3.93	3411192	3.93	down	down	correct
BOX.US	Box Inc	20260803	32.08	32.65	31.58	31.7	2185800	31.7	down	down	correct
BP.US	BP p.l.c	20260803	43.97	44.56	43.71	44.26	10673900	43.7231	up	up	correct
BQ.US	Boqii Holding Limited	20260803	0.731	0.817	0.731	0.799	49500	0.799	up	down	incorrect
BR.US	Broadridge Financial Solutions Inc	20260803	157.64	159.72	156.47	157.34	1310400	157.34	down	up	incorrect
BRBR.US	BellRing Brands Inc	20260803	12.5	13.2	12.5	12.95	6352600	12.95	up	down	incorrect
BRC.US	Brady Corporation	20260803	95.36	96.97	93.1	96.03	176400	96.03	up	down	incorrect
BRK.US	B	20260803	514.93	520.67	510.83	513.14	4249000	513.14	down	down	correct
BRO.US	Brown & Brown Inc	20260803	71.4	73.63	71.115	71.78	2551880	71.6142	up	down	incorrect
BROS.US	Dutch Bros Inc.	20260803	67.15	68.2	64.39	64.98	3119200	64.98	down	down	correct
BRSP.US	Brightspire Capital Inc	20260803	5.06	5.16	4.99	5.13	2009594	5.13	up	up	correct
BRT.US	BRT Apartments Corp	20260803	15.02	15.08	14.57	14.99	78900	14.99	down	down	correct
BRW.US	Voya Prime Rate Trust	20260803	6.61	6.71	6.61	6.63	206100	6.5458	up	up	correct
BRX.US	Brixmor Property Group Inc	20260803	31.51	31.9025	31.285	31.53	2339275	31.53	up	up	correct
BSAC.US	Banco Santander	20260803	34.77	34.97	34.34	34.71	220200	34.71	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20260803	5.7	5.74	5.66	5.74	4652800	5.74	up	up	correct
BSM.US	Black Stone Minerals L.P	20260803	14.94	15.05	14.72	15.05	377800	14.719	up	up	correct
BST.US	BlackRock Science and Technology Trust	20260803	46.34	47.82	46.34	47.65	155400	47.4135	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20260803	28.3	29.25	28.01	28.96	314000	28.8109	up	up	correct
BTI.US	British American Tobacco p.l.c	20260803	60.83	60.96	59.47	59.56	3708200	59.56	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20260803	40.46	41	40.28	40.78	50000	40.78	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20260803	22.49	22.53	22.4	22.46	94600	22.4145	down	down	correct
BTU.US	Peabody Energy Corporation	20260803	21.33	21.94	21.16	21.79	2130798	21.723	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20260803	10.02	10.06	10	10	193100	9.9186	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20260803	27.27	27.65	27.13	27.34	54600	27.1873	up	up	correct
BUR.US	Burford Capital Limited	20260803	4.16	4.26	4.13	4.25	2017119	4.25	up	up	correct
BURL.US	Burlington Stores Inc	20260803	373.13	376.45	366.88	368.23	575100	368.23	down	down	correct
BV.US	BrightView Holdings Inc	20260803	13.24	13.52	13.195	13.49	635100	13.49	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20260803	30.3	30.64	29.66	30.47	682700	30.47	up	down	incorrect
BW.US	PA	20260803	21.75	22.12	21.7	22.01	6551	22.01	up	down	incorrect
BWA.US	BorgWarner Inc	20260803	63.22	64.56	62.43	63.31	1869003	63.1423	up	down	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20260803	7.77	7.81	7.64	7.74	86500	7.66	down	up	incorrect
BWXT.US	BWX Technologies Inc	20260803	167.66	174.84	166.9602	173.79	1161564	173.5165	up	up	correct
BX.US	The Blackstone Group Inc	20260803	128.1	135.21	127.54	134.68	5503800	134.68	up	up	correct
BXC.US	BlueLinx Holdings Inc	20260803	55.77	60.7	55.77	60.51	196900	60.51	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20260803	14.48	14.76	14.46	14.57	2971300	14.57	up	up	correct
BXP.US	Boston Properties Inc	20260803	70.85	71.14	70.12	70.41	1813500	70.41	down	up	incorrect
BXSL.US	Blackstone Secured Lending Fund	20260803	23.16	23.665	23.15	23.55	1600700	23.55	up	up	correct
BY.US	Byline Bancorp Inc	20260803	39.69	40	39.43	39.78	312000	39.64	up	up	correct
BYD.US	Boyd Gaming Corporation	20260803	85.12	85.81	83.47	84.83	1015600	84.83	down	down	correct
BZH.US	Beazer Homes USA Inc	20260803	32.56	33.16	32.32	32.97	302500	32.97	up	up	correct
C.US	PN	20260803	27.36	27.42	26.93	27.01	538957	27.01	down	down	correct
CAAP.US	Corporación América Airports S.A	20260803	26	26.25	25.5	25.6	134400	24.6387	down	down	correct
CABO.US	Cable One Inc	20260803	41.23	44.96	41.095	44.83	138400	44.83	up	up	correct
CACI.US	CACI International Inc	20260803	501.99	513.25	499.01	512.66	249000	512.66	up	up	correct
CAE.US	CAE Inc	20260803	26.2	26.49	26.11	26.45	205100	26.45	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20260803	18.87	19.01	18.15	18.83	21500	18.83	down	down	correct
CAG.US	Conagra Brands Inc	20260803	14.54	14.98	14.54	14.91	15427200	14.91	up	up	correct
CAH.US	Cardinal Health Inc	20260803	230.39	235.72	229.61	235.6	2094400	235.6	up	up	correct
CAL.US	Caleres Inc	20260803	13.24	14.12	13.24	14	648500	14	up	up	correct
CALX.US	Calix Inc	20260803	36.44	37.46	36.29	37.36	703866	37.36	up	up	correct
CANG.US	Cango Inc	20260803	1.45	1.66	1.43	1.61	110900	1.61	up	up	correct
CAPL.US	CrossAmerica Partners LP	20260803	21.35	21.61	21	21.25	72731	21.25	down	up	incorrect
CARR.US	Carrier Global Corporation	20260803	62.48	63.27	62.23	63.17	5792200	63.17	up	down	incorrect
CARS.US	Cars.com Inc	20260803	12.17	12.42	11.95	12.09	413600	12.09	down	up	incorrect
CAT.US	Caterpillar Inc	20260803	811.58	835.34	804.57	830.03	3314344	830.03	up	down	incorrect
CATO.US	The Cato Corporation	20260803	3.48	3.53	3.42	3.47	51800	3.47	down	up	incorrect
CB.US	Chubb Limited	20260803	350.99	353.61	346.7	348.23	1636582	348.23	down	down	correct
CBRE.US	CBRE Group Inc	20260803	144.57	148.6	144.57	148.43	1497100	148.43	up	up	correct
CBT.US	Cabot Corporation	20260803	88.4	90.52	88.39	89.58	550900	89.079	up	up	correct
CBU.US	Community Bank System Inc	20260803	64.62	66.72	63.99	66.54	418900	66.54	up	up	correct
CBZ.US	CBIZ Inc	20260803	55.05	55.33	54.97	55.07	2181400	55.07	up	up	correct
CC.US	The Chemours Company	20260803	16.78	17.2	16.62	17.11	2566000	17.0113	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20260803	76.72	78.7	76.05	76.74	3723300	76.74	up	up	correct
CCJ.US	Cameco Corporation	20260803	85.6	89.91	85.02	89.72	2908900	89.72	up	up	correct
CCK.US	Crown Holdings Inc	20260803	119.6	120.72	118.89	119.87	999200	119.5265	up	up	correct
CCL.US	Carnival Corporation & plc	20260803	28.47	29.09	28.23	28.74	16774200	28.5903	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20260803	4.08	5.025	4.08	4.5	125625	4.5	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20260803	2.42	2.44	2.4	2.42	18754975	2.42
CCS.US	Century Communities Inc	20260803	68.79	69.86	68.01	68.88	222000	68.5665	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20260803	11.54	11.6	11.33	11.47	78800	11.47	down	down	correct
CDE.US	Coeur Mining Inc	20260803	14.74	15.6	14.65	15.56	36679400	15.56	up	up	correct
CDR.US	PC	20260803	17.12	17.52	16.83	16.95	3221	16.5665	down	down	correct
CDRE.US	Cadre Holdings Inc.	20260803	31.03	32	30.3	30.85	408062	30.85	down	down	correct
CE.US	Celanese Corporation	20260803	44.22	44.78	43.62	43.89	2142100	43.89	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20260803	20.54	20.71	20.18	20.51	20100	20.51	down	down	correct
CEPU.US	Central Puerto S.A	20260803	15.11	15.21	14.9	14.95	171119	14.95	down	down	correct
CF.US	CF Industries Holdings Inc	20260803	123	123.97	117.72	118.3	2173200	117.6936	down	down	correct
CFG.US	PE	20260803	18.26	18.4	18.26	18.275	20667	18.275	up	up	correct
CGAU.US	Centerra Gold Inc	20260803	17	17.62	16.81	17.61	1425200	17.5686	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20260803	18.47	18.66	18.21	18.26	264700	17.8526	down	down	correct
CHD.US	Church & Dwight Co. Inc	20260803	100.49	102.24	99.61	100.01	1932300	99.706	down	down	correct
CHE.US	Chemed Corporation	20260803	536.66	543.41	530.45	540.57	190200	539.8599	up	up	correct
CHGG.US	Chegg Inc	20260803	0.97	1.06	0.97	1.02	965100	1.02	up	up	correct
CHH.US	Choice Hotels International Inc	20260803	112.86	114.44	108.07	108.47	566260	108.47	down	down	correct
CHMI.US	PB	20260803	23.95	24.25	23.95	24	2659	24	up	up	correct
CHN.US	The China Fund Inc	20260803	1.12	1.16	1.09	1.145	1201093	1.145	up	up	correct
CHRB.US	CHRB	20260803	16.45	16.45	16.45	16.45	2200	16.45
CHT.US	Chunghwa Telecom Co. Ltd	20260803	42.81	42.81	42.26	42.43	199900	42.43	down	down	correct
CHWY.US	Chewy Inc	20260803	23.01	23.266	22.805	22.97	6972000	22.97	down	down	correct
CI.US	Cigna Corporation	20260803	279.05	283.83	276.71	282.06	1789300	282.06	up	up	correct
CIA.US	Citizens Inc	20260803	4.74	4.9	4.62	4.66	118800	4.66	down	down	correct
CIB.US	Bancolombia S.A	20260803	91.75	92.42	90.0001	91.11	331699	91.11	down	down	correct
CIEN.US	Ciena Corporation	20260803	365	391.87	355	390.76	1243704	390.76	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20260803	2.19	2.2	2.15	2.18	6756700	2.18	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20260803	24.28	24.59	24.13	24.51	92900	24.3705	up	up	correct
CIM.US	PD	20260803	24.22	24.345	24.09	24.1599	7958	23.5741	down	up	incorrect
CINT.US	CI&T Inc	20260803	3.33	3.5	3.33	3.44	130630	3.44	up	down	incorrect
CION.US	Cion Investment Corp	20260803	5.98	6.27	5.98	6.25	613300	6.1686	up	up	correct
CL.US	Colgate	20260803	92.39	93.64	89.36	89.88	5731800	89.88	down	down	correct
CLB.US	Core Laboratories N.V	20260803	10.5	10.76	10.41	10.71	635900	10.7006	up	down	incorrect
CLDT.US	PA	20260803	20.35	20.35	20.1455	20.245	5293	20.245	down	up	incorrect
CLF.US	Cleveland	20260803	11.48	11.49	10.87	11.22	17322100	11.22	down	up	incorrect
CLH.US	Clean Harbors Inc	20260803	313.16	317.03	310.69	310.98	417200	310.98	down	down	correct
CLPR.US	Clipper Realty Inc	20260803	2.84	2.84	2.75	2.75	37200	2.672	down	up	incorrect
CLS.US	Celestica Inc	20260803	321.48	345.44	312.59	341.91	2383600	341.91	up	up	correct
CLW.US	Clearwater Paper Corporation	20260803	21.46	22.42	21.29	22.23	341900	22.23	up	up	correct
CLX.US	The Clorox Company	20260803	97.32	99.8	96.58	98.26	3982600	97.1254	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20260803	118.88	119.49	118.28	119.27	336800	119.27	up	up	correct
CMC.US	Commercial Metals Company	20260803	68.5	70.23	67.55	70.21	747900	70.21	up	up	correct
CMCM.US	Cheetah Mobile Inc	20260803	2.79	2.8819	2.79	2.8819	2249	2.8819	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20260803	38.35	38.35	36.87	37.46	15259300	37.46	down	down	correct
CMI.US	Cummins Inc	20260803	636.79	652.5	631	648.85	1306800	646.4438	up	up	correct
CMP.US	Compass Minerals International Inc	20260803	29.27	29.27	28.3	28.76	383600	28.76	down	down	correct
CMS.US	PC	20260803	16.54	16.6149	16.5	16.535	8204	16.535	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20260803	20.93	20.97	20.86	20.86	7551	20.4992	down	down	correct
CMSC.US	CMS Energy Corp	20260803	21.81	21.9148	21.74	21.76	19689	21.76	down	down	correct
CMSD.US	CMS Energy Corp	20260803	22.2	22.23	22	22.02	32500	21.6455	down	down	correct
CMTG.US	Claros Mortgage Trust Inc.	20260803	1.81	1.885	1.75	1.78	1056400	1.78	down	down	correct
CNA.US	CNA Financial Corporation	20260803	54.45	55.25	52.5	53.59	647700	53.0856	down	down	correct
CNC.US	Centene Corporation	20260803	61.84	63.79	61.22	63.76	6866300	63.76	up	up	correct
CNF.US	CNFinance Holdings Limited	20260803	2.05	2.18	2.05	2.14	3400	2.14	up	up	correct
CNI.US	Canadian National Railway Company	20260803	127.18	127.63	125.2	125.81	862700	125.81	down	up	incorrect
CNK.US	Cinemark Holdings Inc	20260803	37	38.98	36.88	37.87	4397400	37.7789	up	down	incorrect
CNM.US	Core & Main Inc	20260803	44.49	46.19	44.49	45.75	2653200	45.75	up	down	incorrect
CNMD.US	CONMED Corporation	20260803	47.42	53.66	47.42	51.86	1197192	51.86	up	up	correct
CNNE.US	Cannae Holdings Inc	20260803	14.73	14.99	14.65	14.9	363000	14.9	up	up	correct
CNO.US	PA	20260803	16.55	16.682	16.53	16.682	2099	16.3643	up	down	incorrect
CNP.US	CenterPoint Energy Inc	20260803	41.69	42.49	41.69	41.92	5552400	41.671	up	down	incorrect
CNQ.US	Canadian Natural Resources Limited	20260803	46.62	46.94	46.08	46.36	6785300	46.36	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20260803	78.97	80.55	78.59	80.25	389700	80.1705	up	up	correct
CNS.US	Cohen & Steers Inc	20260803	82.66	84.99	82.49	84.63	259100	83.9517	up	up	correct
CNX.US	CNX Resources Corporation	20260803	35.5	36.17	35.42	36.04	1737500	36.04	up	down	incorrect
CODI.US	PC	20260803	21.97	22.08	21.97	22.04	6760	22.04	up	up	correct
COE.US	China Online Education Group	20260803	16.93	19.37	16.93	19.37	28700	19.37	up	up	correct
COF.US	PL	20260803	15.85	15.99	15.85	15.88	34058	15.6052	up	up	correct
COLD.US	Americold Realty Trust	20260803	14.11	14.25	13.84	14.11	3170500	14.11
COMP.US	Compass Inc	20260803	11.55	11.875	11.465	11.75	8190723	11.75	up	down	incorrect
COO.US	The Cooper Companies Inc	20260803	73.38	74.85	73.38	74.23	2811200	74.23	up	down	incorrect
COOK.US	Traeger Inc	20260803	63.47	67.16	63.12	66.81	27300	66.81	up	down	incorrect
COP.US	ConocoPhillips	20260803	118.54	119.28	117.14	119.16	6555200	118.3705	up	down	incorrect
COR.US	CoreSite Realty Corporation	20260803	313.78	313.87	307.76	308.37	1602952	307.7732	down	down	correct
COTY.US	Coty Inc	20260803	2.8	2.91	2.78	2.79	16133700	2.79	down	down	correct
COUR.US	Coursera Inc	20260803	5.54	5.965	5.475	5.9	13832100	5.9	up	up	correct
CP.US	Canadian Pacific Railway Limited	20260803	88.85	90.82	88.49	90.65	2716800	90.65	up	up	correct
CPA.US	Copa Holdings S.A	20260803	144	146.52	143.3	146.06	222700	144.1575	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20260803	11.98	12.05	11.84	11.91	75900	11.91	down	down	correct
CPB.US	Campbell Soup Company	20260803	22.23	22.56	22.18	22.37	5144900	22.37	up	up	correct
CPF.US	Central Pacific Financial Corp	20260803	39.72	40.33	39.64	39.68	163500	39.3654	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20260803	132.22	134.7	131.96	133.86	210400	133.86	up	up	correct
CPNG.US	Coupang Inc	20260803	16.6	16.76	16.34	16.42	16746900	16.42	down	down	correct
CPRI.US	Capri Holdings Limited	20260803	16.4	16.57	16.08	16.37	3519300	16.37	down	down	correct
CPS.US	Cooper	20260803	29.83	30.49	29.48	30.32	182800	30.32	up	up	correct
CPT.US	Camden Property Trust	20260803	110.74	111.92	109.86	110.72	1213100	110.72	down	down	correct
CR.US	Crane Co	20260803	212.34	219.695	212.34	219.32	467800	219.0524	up	up	correct
CRC.US	California Resources Corp	20260803	51.25	52.5	51.02	52.14	511327	52.14	up	up	correct
CRD.US	B	20260803	10.19	10.5399	10.19	10.38	3584	10.3124	up	up	correct
CRH.US	CRH plc	20260803	96.45	98.7	95.33	98.59	5064200	98.1964	up	up	correct
CRI.US	Carter's Inc	20260803	39.54	41.26	39.45	39.89	2805264	39.5821	up	up	correct
CRK.US	Comstock Resources Inc	20260803	13.27	13.55	12.91	13.41	2579800	13.41	up	up	correct
CRL.US	Charles River Laboratories International Inc	20260803	233.29	235.7	228.01	230.87	608144	230.87	down	down	correct
CRM.US	salesforce.com inc	20260803	188.99	193.7	185.9	185.95	12908000	185.95	down	down	correct
CRS.US	Carpenter Technology Corporation	20260803	520	544.35	504.52	543.49	648800	543.2622	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20260803	10.22	10.31	10.18	10.27	10100	10.2036	up	up	correct
CRY.US	CryoLife Inc	20260803	17.41	17.43	17.35	17.35	13400	16.2778	down	down	correct
CSL.US	Carlisle Companies Incorporated	20260803	364.81	372.08	363.67	371.86	419400	370.5556	up	up	correct
CSTM.US	Constellium SE	20260803	27.24	28.47	26.84	28.42	2124700	28.42	up	up	correct
CSV.US	Carriage Services Inc	20260803	40.88	41.5	39.99	40.61	76900	40.61	down	up	incorrect
CTA.US	PB	20260803	65.35	65.35	65.15	65.15	1331	65.15	down	up	incorrect
CTO.US	PA	20260803	21.3	21.42	21.3	21.3386	3905	21.3386	up	up	correct
CTOS.US	Custom Truck One Source Inc	20260803	10.11	10.91	10.11	10.63	1414100	10.63	up	up	correct
CTS.US	CTS Corporation	20260803	64.12	65.8	63.72	65.23	175200	65.23	up	down	incorrect
CTVA.US	Corteva Inc	20260803	78	78.46	75.93	76.04	7955600	75.8783	down	up	incorrect
CUBB.US	Customers Bancorp Inc	20260803	22.33	22.46	22.33	22.46	600	22.46	up	down	incorrect
CUBE.US	CubeSmart	20260803	41.67	42.28	41.54	41.84	2216200	41.84	up	down	incorrect
CULP.US	Culp Inc	20260803	3.49	3.65	3.49	3.49	9800	3.49
CURV.US	Torrid Holdings Inc.	20260803	2.6	2.75	2.45	2.65	343100	2.65	up	up	correct
CUZ.US	Cousins Properties Incorporated	20260803	31.23	31.91	31.23	31.4	2952500	31.4	up	up	correct
CVEO.US	Civeo Corporation	20260803	31.49	31.73	30.79	30.96	126100	30.96	down	down	correct
CVI.US	CVR Energy Inc	20260803	34.82	35.27	32.73	32.89	1333100	32.7844	down	down	correct
CVNA.US	Carvana Co	20260803	63.44	66.16	62.1	66.13	10042790	66.13	up	up	correct
CVS.US	CVS Health Corporation	20260803	105.36	105.69	104.25	105.37	5377300	105.37	up	up	correct
CVX.US	Chevron Corporation	20260803	195.38	195.86	191.81	193.18	9544100	191.5087	down	down	correct
CW.US	Curtiss	20260803	716.68	748.87	716.68	747.67	201600	747.67	up	up	correct
CWEN.US	Clearway Energy Inc	20260803	31.08	32.12	31.08	32.06	1096300	31.5804	up	up	correct
CWH.US	Camping World Holdings Inc	20260803	6.29	6.74	6.28	6.72	2893300	6.72	up	down	incorrect
CWK.US	Cushman & Wakefield plc	20260803	13.1	13.73	13.1	13.57	1567300	13.57	up	down	incorrect
CWT.US	California Water Service Group	20260803	50.46	50.88	49.35	49.38	806702	49.0526	down	up	incorrect
CX.US	CEMEX S.A.B. de C.V	20260803	11.82	12.01	11.82	11.84	3741200	11.84	up	down	incorrect
CXM.US	Sprinklr Inc.	20260803	6.51	6.78	6.41	6.52	3404189	6.52	up	down	incorrect
CXW.US	CoreCivic Inc	20260803	29.74	30.82	29.71	30.3	708900	30.3	up	down	incorrect
CYD.US	China Yuchai International Limited	20260803	46.52	47.7	45.78	46.49	76800	46.49	down	up	incorrect
CYH.US	Community Health Systems Inc	20260803	2.8	2.98	2.8	2.92	1290100	2.92	up	down	incorrect
D.US	Dominion Energy Inc	20260803	69	69.38	68.21	68.75	2900826	68.75	down	down	correct
DAC.US	Danaos Corporation	20260803	142	143.48	140.5	142.08	107800	142.08	up	up	correct
DAL.US	Delta Air Lines Inc	20260803	89.2	91.93	89.2	91.59	5485700	91.59	up	up	correct
DAN.US	Dana Incorporated	20260803	26.71	27.75	26.71	27.63	1428000	27.5086	up	up	correct
DAO.US	Youdao Inc	20260803	17	17	15.2	16.27	130989	16.27	down	down	correct
DAR.US	Darling Ingredients Inc	20260803	59.94	60.69	59.1	59.76	3280300	59.76	down	down	correct
DASH.US	DoorDash Inc	20260803	200.45	203.88	197.925	200.5	3456300	200.5	up	up	correct
DAVA.US	Endava plc	20260803	3	3.11	2.96	3.08	292100	3.08	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20260803	37.27	37.29	36.84	37.17	1812400	37.17	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20260803	75.25	77.83	75	77.48	398100	77.48	up	up	correct
DBI.US	Designer Brands Inc	20260803	6.07	6.54	6.07	6.52	360200	6.52	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20260803	14.09	14.15	14.01	14.1	26000	13.9908	up	up	correct
DBRG.US	PJ	20260803	15.66	15.85	15.4446	15.66	12712	15.66
DCI.US	Donaldson Company Inc	20260803	94.92	96.34	94.92	96.02	721900	95.6998	up	up	correct
DCO.US	Ducommun Incorporated	20260803	178	182.91	176.1	182.83	251153	182.83	up	up	correct
DD.US	DuPont de Nemours Inc	20260803	138.38	141.59	137.18	141.28	2019120	140.6612	up	up	correct
DDD.US	3D Systems Corporation	20260803	2.65	2.85	2.62	2.83	4383300	2.83	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20260803	2.54	2.64	2.435	2.48	521200	2.48	down	down	correct
DDS.US	Dillard's Inc	20260803	595	613.91	595	612.86	95558	612.86	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20260803	26.36	26.43	26.36	26.4	12355	26.4	up	up	correct
DE.US	Deere & Company	20260803	602.91	616.23	600.55	605.06	1053178	605.06	up	up	correct
DEA.US	Easterly Government Properties Inc	20260803	25.25	25.61	24.5	25.29	506800	24.8341	up	up	correct
DECK.US	Deckers Outdoor Corporation	20260803	99.43	101.15	97.89	99.5	2186200	99.5	up	up	correct
DEI.US	Douglas Emmett Inc	20260803	11.82	11.98	11.77	11.9	1406800	11.9	up	up	correct
DELL.US	Dell Technologies Inc	20260803	397.68	432.36	390.11	429.02	4838276	429.02	up	up	correct
DEO.US	Diageo plc	20260803	89.53	90.13	88.37	88.51	853900	88.51	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20260803	48.36	49.99	47.43	48.68	523100	48.68	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20260803	20.65	20.79	20.65	20.71	89200	20.5792	up	up	correct
DG.US	Dollar General Corporation	20260803	128.63	131.25	126.52	127.72	1953598	127.72	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20260803	232.84	233.435	230.54	231.95	839251	231.95	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20260803	2.36	2.39	2.35	2.39	322600	2.372	up	up	correct
DHI.US	D.R. Horton Inc	20260803	145.92	148.71	144.38	146.66	1944400	146.2242	up	up	correct
DHT.US	DHT Holdings Inc	20260803	18.84	19	18.16	18.53	2577500	17.3719	down	down	correct
DHX.US	DHI Group Inc	20260803	4.26	4.36	3.98	4.04	356413	4.04	down	down	correct
DIN.US	Dine Brands Global Inc	20260803	36.37	36.81	35.3	36.08	260600	36.08	down	down	correct
DIS.US	The Walt Disney Company	20260803	97.62	99.05	97.21	98.14	11480300	98.14	up	up	correct
DK.US	Delek US Holdings Inc	20260803	65.86	68.31	65.18	66.01	1558188	66.01	up	up	correct
DKL.US	Delek Logistics Partners LP	20260803	58.8	59.99	57.19	58.03	114200	58.03	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20260803	200.16	203.35	196.61	200.82	1895500	200.82	up	up	correct
DLB.US	Dolby Laboratories Inc	20260803	58.89	60.61	58.84	59.73	1448800	59.3837	up	up	correct
DLR.US	PL	20260803	19.86	19.86	19.79	19.83	24480	19.83	down	down	correct
DLX.US	Deluxe Corporation	20260803	26.41	27.09	26.215	26.78	372162	26.449	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20260803	14.07	14.133	13.94	14.06	213200	13.9436	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20260803	10.55	10.67	10.47	10.51	64200	10.4608	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20260803	10.37	10.42	10.36	10.39	35900	10.2695	up	up	correct
DNA.US	Ginkgo Bioworks Holdings	20260803	8.13	9.03	8.05	8.94	1421400	8.94	up	up	correct
DNOW.US	NOW Inc	20260803	14	14.37	13.96	14.24	2178000	14.24	up	up	correct
DNP.US	DNP Select Income Fund Inc	20260803	10.75	10.81	10.65	10.77	673600	10.7059	up	up	correct
DOC.US	Physicians Realty Trust	20260803	21.89	22.03	21.64	21.64	5963600	21.5338	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20260803	116.7	128.33	114.55	127.17	4901400	127.17	up	up	correct
DOCS.US	Doximity Inc.	20260803	21.32	21.985	21.27	21.66	2947600	21.66	up	up	correct
DOLE.US	Dole plc	20260803	14.18	14.335	14.16	14.29	1108800	14.29	up	up	correct
DOV.US	Dover Corporation	20260803	203.26	206.99	203.26	205.72	1113100	205.1849	up	up	correct
DOW.US	Dow Inc	20260803	30.19	30.45	29.74	29.89	9264400	29.5451	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20260803	14.5	14.6	14.47	14.53	71800	14.4557	up	up	correct
DPZ.US	Domino's Pizza Inc	20260803	351.2	365.45	351.2	364.41	912700	364.41	up	up	correct
DQ.US	Daqo New Energy Corp	20260803	12.85	13.85	12.75	13.75	1838200	13.75	up	up	correct
DRD.US	DRDGOLD Limited	20260803	20.62	21.04	20.58	20.92	196000	20.92	up	up	correct
DRI.US	Darden Restaurants Inc	20260803	205.93	210.48	204.71	206.24	1211500	206.24	up	down	incorrect
DSL.US	DoubleLine Income Solutions Fund	20260803	10.68	10.7	10.65	10.67	489700	10.5603	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20260803	5.82	5.83	5.78	5.8	205100	5.7705	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20260803	9.45	9.5	9.445	9.45	313515	9.3518
DSX.US	PB	20260803	27.6	27.9499	27.6	27.6	595	27.6
DT.US	Dynatrace Inc	20260803	44.84	45.65	44.41	44.54	3740300	44.54	down	up	incorrect
DTB.US	DTB	20260803	16.58	16.58	16.45	16.52	31400	16.52	down	up	incorrect
DTE.US	DTE Energy Company	20260803	141.58	143.34	140.4	141.72	1381300	141.72	up	up	correct
DTF.US	DTF Tax	20260803	11.46	11.48	11.46	11.48	11100	11.4471	up	up	correct
DTM.US	DT Midstream Inc	20260803	138.89	138.89	134.73	135.33	1200400	135.33	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20260803	20.35	20.35	20.17	20.25	18909	19.9169	down	down	correct
DUK.US	PA	20260803	24.56	24.6	24.5	24.57	50421	24.2115	up	up	correct
DUKB.US	Duke Energy Corp	20260803	22.72	22.8	22.72	22.76	19900	22.76	up	up	correct
DV.US	DoubleVerify Holdings Inc	20260803	11.47	11.97	11.4	11.75	2185100	11.75	up	up	correct
DVA.US	DaVita Inc	20260803	245	247.49	231.97	233.68	1346600	233.68	down	down	correct
DVN.US	Devon Energy Corporation	20260803	44.1	44.68	43.77	44.57	8660000	44.57	up	up	correct
DX.US	PC	20260803	25.53	25.66	25.53	25.6	13901	25.6	up	up	correct
DXC.US	DXC Technology Company	20260803	11.56	11.94	10.95	10.97	4683600	10.97	down	up	incorrect
DY.US	Dycom Industries Inc	20260803	394.33	418.8	394.33	414.98	461900	414.98	up	up	correct
E.US	Eni S.p.A	20260803	54.45	54.62	54	54.5	365600	54.5	up	up	correct
EAF.US	GrafTech International Ltd	20260803	6.82	7.58	6.82	7.49	340700	7.49	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20260803	20.08	20.08	20.01	20.05	14210	19.7427	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20260803	4.38	4.4	4.3	4.36	571900	4.2814	down	down	correct
EAT.US	Brinker International Inc	20260803	215.75	225.5	215.37	225.3	1639530	225.3	up	up	correct
EBF.US	Ennis Inc	20260803	21.96	22.2	21.75	22.07	192300	22.07	up	up	correct
EBS.US	Emergent BioSolutions Inc	20260803	7.38	7.42	7.2	7.41	441000	7.41	up	down	incorrect
EC.US	Ecopetrol S.A	20260803	16.44	16.71	16.18	16.6	2372200	16.6	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20260803	15.1	15.24	15.06	15.15	553800	14.8926	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20260803	3.82	3.92	3.82	3.83	1018100	3.7706	up	down	incorrect
ECCC.US	Eagle Point Credit Company Inc	20260803	24.97	24.98	24.7	24.73	2700	24.5952	down	down	correct
ECL.US	Ecolab Inc	20260803	280.25	281.86	275.72	279.43	1595433	279.43	down	down	correct
ECVT.US	Ecovyst Inc	20260803	11.99	12.13	11.97	12.05	821900	12.05	up	up	correct
ED.US	Consolidated Edison Inc	20260803	108.3	109.25	107.41	107.95	2042900	107.0718	down	up	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20260803	5.85	5.86	5.83	5.85	170000	5.85
EDF.US	Stone Harbor Emerging Markets Income Fund	20260803	5.19	5.25	5.15	5.21	183700	5.151	up	down	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20260803	26.58	26.95	26.28	26.39	37400	26.39	down	up	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20260803	59.9	60.49	58.95	59.06	1283100	59.06	down	down	correct
EEA.US	The European Equity Fund Inc	20260803	11.04	11.11	10.74	11.08	20000	11.08	up	up	correct
EFR.US	Eaton Vance Senior Floating	20260803	10.62	10.64	10.57	10.64	119800	10.5708	up	up	correct
EFT.US	Eaton Vance Floating	20260803	10.67	10.69	10.64	10.68	82100	10.6134	up	up	correct
EFX.US	Equifax Inc	20260803	175.21	179.72	173.99	174.11	1176000	173.5978	down	down	correct
EGHT.US	8x8 Inc	20260803	1.92	2.1	1.92	2.06	1861400	2.06	up	up	correct
EGO.US	Eldorado Gold Corporation	20260803	30.48	32.41	29.75	32.1	2377200	32.0463	up	up	correct
EGP.US	EastGroup Properties Inc	20260803	213.19	213.19	207.01	208.48	608500	208.48	down	down	correct
EGY.US	VAALCO Energy Inc	20260803	5.12	5.31	5.11	5.27	866200	5.2154	up	down	incorrect
EHC.US	Encompass Health Corporation	20260803	112.18	114.07	111.24	112.47	1136500	112.47	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20260803	5.79	5.83	5.77	5.81	76500	5.7396	up	up	correct
EIC.US	Eagle Point Income Company Inc	20260803	9.99	10.11	9.99	10.04	97700	9.9296	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20260803	25	25	24.954	24.954	1600	24.85	down	down	correct
EIG.US	Employers Holdings Inc	20260803	50.59	51.89	50.58	50.65	184297	50.2949	up	up	correct
EIX.US	Edison International	20260803	73.78	73.98	71.13	71.46	3824000	71.46	down	down	correct
EL.US	The Estée Lauder Companies Inc	20260803	85.4	87.5	83.81	84.68	1893000	84.3933	down	up	incorrect
ELAN.US	Elanco Animal Health Incorporated	20260803	26.29	26.45	25.4	25.72	5391500	25.72	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20260803	20.02	20.02	19.98	20	6900	19.6922	down	down	correct
ELF.US	e.l.f. Beauty Inc	20260803	85.18	86.9	82.21	82.64	2548500	82.64	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20260803	65.05	66.25	64.81	65.67	1981400	65.67	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20260803	10.54	10.57	10.44	10.53	153800	10.4356	down	down	correct
EME.US	EMCOR Group Inc	20260803	787.99	821.86	775.05	817.42	565800	817.42	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20260803	21.02	21.66	20.82	21.4	47800	21.4	up	up	correct
EMN.US	Eastman Chemical Company	20260803	70.67	72.23	70.42	71.98	1591800	71.98	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20260803	53	53	51.01	51.26	27000	50.9218	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20260803	20	20.13	20	20.06	6900	20.06	up	down	incorrect
EMR.US	Emerson Electric Co	20260803	150.62	154.98	150.04	154.85	3431800	154.3266	up	up	correct
ENB.US	Enbridge Inc	20260803	54.29	54.29	53.53	54.1	2653200	53.3711	down	down	correct
ENIC.US	Enel Chile S.A	20260803	4.43	4.52	4.41	4.51	395100	4.51	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20260803	19.81	19.84	19.8	19.83	2716	19.5098	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20260803	21.12	21.12	21.075	21.075	1249	21.075	down	down	correct
ENS.US	EnerSys	20260803	183.18	191	181.73	188.84	281477	188.84	up	down	incorrect
ENVA.US	Enova International Inc	20260803	255.75	262.2	255	258.57	247500	258.57	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20260803	6.5	6.57	6.5	6.53	74900	6.53	up	up	correct
EOG.US	EOG Resources Inc	20260803	145.01	147.3	144.08	145.68	2775800	145.68	up	down	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20260803	19.8	19.99	19.73	19.94	76600	19.8086	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20260803	21.4	21.68	21.33	21.62	156100	21.472	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20260803	17.39	17.5	17.17	17.46	20500	17.3923	up	up	correct
EP.US	PC	20260803	50.615	50.88	50.35	50.3601	5381	50.3601	down	up	incorrect
EPAC.US	Enerpac Tool Group Corp	20260803	35.91	36.64	35.91	36.1	335400	36.1	up	down	incorrect
EPAM.US	EPAM Systems Inc	20260803	108.29	109.09	103.42	107.26	3361200	107.26	down	down	correct
EPC.US	Edgewell Personal Care Company	20260803	28.1	29.94	27.47	27.59	1009000	27.59	down	down	correct
EPD.US	Enterprise Products Partners L.P	20260803	37.47	38.1	37.39	37.87	2840400	37.87	up	up	correct
EPR.US	PG	20260803	20.99	21.11	20.91	20.92	5863	20.92	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20260803	31.35	31.64	31.14	31.15	1303046	31.15	down	down	correct
EQH.US	PC	20260803	16.26	16.29	16.225	16.29	14859	16.29	up	up	correct
EQNR.US	Equinor ASA	20260803	40.07	40.17	39.55	39.91	3288000	39.5261	down	down	correct
EQR.US	Equity Residential	20260803	66.22	67.66	66.17	67.57	2640100	67.57	up	up	correct
EQS.US	Equus Total Return Inc	20260803	1.09	1.19	1.09	1.16	3100	1.16	up	up	correct
EQT.US	EQT Corporation	20260803	52.71	53.74	52.55	53.56	5073300	53.3925	up	up	correct
ES.US	Eversource Energy	20260803	71.48	72.7	71.33	71.95	2812800	71.95	up	up	correct
ESE.US	ESCO Technologies Inc	20260803	313.07	320.26	312.21	318.13	130900	318.13	up	up	correct
ESI.US	Element Solutions Inc	20260803	36.33	37.95	36.29	37.69	5204800	37.6052	up	up	correct
ESNT.US	Essent Group Ltd	20260803	66.21	67.52	66.21	66.73	411400	66.3928	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20260803	5.06	5.19	4.89	4.93	2104300	4.93	down	down	correct
ESS.US	Essex Property Trust Inc	20260803	286.98	288.515	284.24	285.88	545852	285.88	down	down	correct
ESTC.US	Elastic N.V	20260803	67.01	69.8	67	68.74	2551900	68.74	up	down	incorrect
ETB.US	Eaton Vance Tax	20260803	15.45	15.62	15.45	15.6	57500	15.4947	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20260803	22.85	23.55	22.64	23.5	663400	22.8646	up	up	correct
ETG.US	Eaton Vance Tax	20260803	23.63	23.87	23.63	23.86	74300	23.7344	up	up	correct
ETI.US	P	20260803	23.4	23.4	23.35	23.35	1242	23.35	down	up	incorrect
ETJ.US	Eaton Vance Risk	20260803	8.47	8.5	8.44	8.49	96300	8.4252	up	down	incorrect
ETN.US	Eaton Corporation plc	20260803	413.94	438.76	410.15	438.23	3635400	437.1544	up	up	correct
ETO.US	Eaton Vance Tax	20260803	30.86	31.25	30.84	31.21	53200	31.0425	up	up	correct
ETR.US	Entergy Corporation	20260803	107	109.11	106.59	108.06	3018330	107.4188	up	down	incorrect
ETV.US	Eaton Vance Tax	20260803	14.74	14.94	14.64	14.9	148700	14.8028	up	up	correct
ETW.US	Eaton Vance Tax	20260803	9.52	9.63	9.52	9.61	187000	9.5458	up	down	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20260803	18.13	18.24	18.13	18.23	11000	18.1526	up	up	correct
ETY.US	Eaton Vance Tax	20260803	14.48	14.6	14.45	14.58	290700	14.4826	up	down	incorrect
EVC.US	Entravision Communications Corporation	20260803	11.06	11.6	10.95	11.04	1356800	11.04	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20260803	4.98	4.98	4.92	4.97	54300	4.9383	down	up	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20260803	10.58	10.6	10.54	10.57	55000	10.4984	down	down	correct
EVH.US	Evolent Health Inc	20260803	3.12	3.3	3.075	3.14	3383800	3.14	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20260803	10.4	10.47	10.35	10.37	108900	10.3211	down	down	correct
EVR.US	Evercore Inc	20260803	321.28	325.15	310.635	318.34	580906	317.3701	down	down	correct
EVRG.US	Evergy Inc	20260803	82.92	84.18	82.46	83.23	1891400	82.5408	up	up	correct
EVT.US	Eaton Vance Tax	20260803	28.21	28.71	28.19	28.56	97600	28.4011	up	up	correct
EVTC.US	EVERTEC Inc	20260803	30.58	31.67	30.58	31.11	387000	31.11	up	up	correct
EW.US	Edwards Lifesciences Corporation	20260803	86.89	88.91	86.39	88.82	3962300	88.82	up	up	correct
EXG.US	Eaton Vance Tax	20260803	9.82	9.89	9.8	9.85	471400	9.7856	up	up	correct
EXK.US	Endeavour Silver Corp	20260803	7.46	7.74	7.33	7.73	4291400	7.73	up	up	correct
EXP.US	Eagle Materials Inc	20260803	207.09	214.88	207.09	214.74	409500	214.74	up	down	incorrect
EXR.US	Extra Space Storage Inc	20260803	149	150.87	148.82	149.73	1689057	149.73	up	down	incorrect
F.US	PC	20260803	19.73	19.73	19.5939	19.63	30361	19.2573	down	up	incorrect
FACT.US	Freedom Acquisition I Corp	20260803	10.6611	10.6611	10.66	10.66	719	10.66	down	down	correct
FAF.US	First American Financial Corporation	20260803	75.32	76.77	74.82	75.4	516600	75.4	up	up	correct
FBK.US	FB Financial Corporation	20260803	60.31	61.48	60.31	61.1	442900	60.8888	up	up	correct
FBP.US	First BanCorp	20260803	28.73	29.28	28.67	28.99	1357900	28.7838	up	up	correct
FBRT.US	P	20260803	19.48	19.6802	19.48	19.5884	24120	19.5884	up	up	correct
FC.US	Franklin Covey Co	20260803	21.42	22.175	20.8	21.59	84194	21.59	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20260803	21.41	21.84	21.39	21.74	1250000	21.5981	up	up	correct
FCN.US	FTI Consulting Inc	20260803	161.16	164	157.01	158.4	468100	158.4	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20260803	25.49	25.83	25.22	25.3	796875	25.1777	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20260803	9.64	9.66	9.5935	9.64	123768	9.64
FCX.US	Freeport	20260803	62.07	63.75	61.27	63.64	8951400	63.64	up	up	correct
FDS.US	FactSet Research Systems Inc	20260803	269.99	276.51	266.39	269.68	497915	268.6675	down	down	correct
FDX.US	FedEx Corporation	20260803	307.52	310.55	306.91	309.24	944400	309.24	up	up	correct
FE.US	FirstEnergy Corp	20260803	48.26	49	48.03	48.43	6103597	47.9546	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20260803	7.5866	8	7.5866	8	1704	8	up	up	correct
FENG.US	Phoenix New Media Limited	20260803	1.46	1.46	1.46	1.46	224	1.46
FERG.US	Ferguson plc	20260803	252	256.99	247.51	250.08	10851488	249.1505	down	down	correct
FET.US	Forum Energy Technologies Inc	20260803	62.75	71.73	62.64	70.35	494590	70.35	up	up	correct
FF.US	FutureFuel Corp	20260803	4.92	4.95	4.82	4.9	148900	4.9	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20260803	22.62	22.89	22.62	22.86	15000	22.86	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20260803	16.19	16.23	16.1	16.19	90900	16.0843
FHI.US	Federated Hermes Inc	20260803	60.49	63.99	60.49	63.94	838700	63.5559	up	down	incorrect
FHN.US	PE	20260803	23.75	23.8519	23.75	23.79	6123	23.79	up	down	incorrect
FICO.US	Fair Isaac Corporation	20260803	1111.6	1115.975	1031.14	1045.46	636464	1045.46	down	up	incorrect
FIGS.US	FIGS Inc.	20260803	10.86	11.22	10.67	10.88	5115618	10.88	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20260803	12.55	12.625	12.55	12.59	25600	12.4757	up	up	correct
FINV.US	FinVolution Group	20260803	4.88	4.97	4.829	4.96	376000	4.96	up	up	correct
FIS.US	Fidelity National Information Services Inc	20260803	45.66	46.42	44.74	44.78	10977400	44.78	down	down	correct
FIX.US	Comfort Systems USA Inc	20260803	1674.3199	1776.29	1657	1770.96	391500	1770.0434	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20260803	16.66	16.84	16.65	16.82	13900	16.7126	up	up	correct
FLNG.US	FLEX LNG Ltd	20260803	31	31.17	30.49	30.83	246100	30.83	down	down	correct
FLO.US	Flowers Foods Inc	20260803	7.11	7.39	6.99	7.22	7096500	7.22	up	up	correct
FLOW.US	SPX FLOW Inc	20260803	41.88	41.99	41.88	41.949	1800	41.8926	up	up	correct
FLR.US	Fluor Corporation	20260803	49.49	51.11	48.89	50.17	2187014	50.17	up	up	correct
FLS.US	Flowserve Corporation	20260803	74.98	77.02	74.98	76.54	2123900	76.54	up	up	correct
FMC.US	FMC Corporation	20260803	10.71	10.9	10.22	10.36	5787700	10.36	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20260803	11.15	11.24	11.02	11.04	39848	10.9952	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20260803	26.05	26.42	24.65	25.26	1430800	25.26	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20260803	127.97	128.25	124.4	125.75	566946	125.75	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20260803	11.45	11.5	11.43	11.5	2400	11.436	up	up	correct
FN.US	Fabrinet	20260803	417.35	458.68	411.23	455.94	760500	455.94	up	up	correct
FND.US	Floor & Decor Holdings Inc	20260803	59.31	60.27	55.93	57.08	3147500	57.08	down	down	correct
FNF.US	Fidelity National Financial Inc	20260803	51.91	52.63	51.22	51.59	1429700	51.59	down	down	correct
FNV.US	Franco	20260803	211.78	215.45	210.51	214.62	354300	214.62	up	up	correct
FOA.US	Finance Of America Companies Inc	20260803	22.94	24.03	22.94	23.36	36762	23.36	up	up	correct
FOF.US	Cohen & Steers Closed	20260803	13.57	13.69	13.5	13.59	54400	13.5041	up	down	incorrect
FOR.US	Forestar Group Inc	20260803	28.69	29.131	28.4467	28.9	152155	28.9	up	down	incorrect
FOUR.US	Shift4 Payments Inc	20260803	53.74	55.53	53.425	54.28	1167800	54.28	up	down	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20260803	17.51	17.73	17.51	17.62	103000	17.4839	up	down	incorrect
FPH.US	Five Point Holdings LLC	20260803	5.17	5.265	5.12	5.13	328100	5.13	down	up	incorrect
FPI.US	Farmland Partners Inc	20260803	9.45	9.59	9.43	9.57	550000	9.57	up	down	incorrect
FR.US	First Industrial Realty Trust Inc	20260803	66.81	67.9608	65.29	65.52	834758	65.52	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20260803	10.8	10.86	10.8	10.84	147200	10.7185	up	up	correct
FRO.US	Frontline Ltd	20260803	39.8	40	38.26	39.91	2286400	39.91	up	up	correct
FRT.US	PC	20260803	19.2	19.4477	19.2	19.2052	5406	19.2052	up	up	correct
FSK.US	FS KKR Capital Corp	20260803	10.62	11.11	10.57	11.09	3889800	11.09	up	up	correct
FSLY.US	Fastly Inc	20260803	22.94	23.37	22.54	23.03	6014000	23.03	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20260803	8.42	8.68	8.36	8.67	2934200	8.67	up	up	correct
FSS.US	Federal Signal Corporation	20260803	125	130.25	124.99	129.12	415300	128.9626	up	up	correct
FT.US	Franklin Universal Trust	20260803	7.9	7.95	7.89	7.89	35600	7.8466	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20260803	13.51	13.59	13.41	13.55	51900	13.4235	up	up	correct
FTI.US	TechnipFMC plc	20260803	70.43	71.05	68.69	69.19	4047541	69.1467	down	down	correct
FTK.US	Flotek Industries Inc	20260803	25.1	26.88	24.54	26.76	552900	26.76	up	up	correct
FTS.US	Fortis Inc	20260803	57.26	57.26	56.18	56.53	422890	56.0685	down	down	correct
FTV.US	Fortive Corporation	20260803	59.24	60.16	59.13	59.46	2937415	59.46	up	up	correct
FUBO.US	fuboTV Inc	20260803	9.09	9.77	9.005	9.61	1459800	9.61	up	up	correct
FUL.US	H.B. Fuller Company	20260803	56.14	57.31	56.08	57.01	574300	57.01	up	up	correct
FUN.US	Cedar Fair L.P	20260803	17.41	18	17.41	17.62	1126200	17.62	up	up	correct
FVRR.US	Fiverr International Ltd	20260803	9.04	9.62	9.04	9.46	1099290	9.46	up	up	correct
G.US	Genpact Limited	20260803	35.9	36.26	35.15	35.16	1878800	35.16	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20260803	5.62	5.73	5.62	5.68	758900	5.68	up	up	correct
GAM.US	PB	20260803	24.85	24.8899	24.85	24.8537	5221	24.8537	up	up	correct
GATX.US	GATX Corporation	20260803	180.36	182.1	178.04	180.39	276108	180.39	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20260803	13.75	13.96	13.7	13.8	179700	13.6775	up	up	correct
GBX.US	The Greenbrier Companies Inc	20260803	49.89	50.39	48.77	49.76	270800	49.76	down	up	incorrect
GCO.US	Genesco Inc	20260803	38.89	40.49	38.86	39.14	280000	39.14	up	down	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20260803	4.49	4.68	4.46	4.63	101700	4.63	up	down	incorrect
GD.US	General Dynamics Corporation	20260803	387.55	387.69	380.45	382.43	918800	382.43	down	down	correct
GDDY.US	GoDaddy Inc	20260803	84.1	90.06	83.15	88.45	4575186	88.45	up	up	correct
GDL.US	The GDL Fund	20260803	8.42	8.47	8.42	8.43	4800	8.43	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20260803	10.32	10.32	10.25	10.29	66500	10.1679	down	down	correct
GDOT.US	Green Dot Corporation	20260803	13.1	13.38	13.0625	13.31	407036	13.31	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20260803	29.85	30.03	29.85	29.99	77800	29.8438	up	up	correct
GE.US	General Electric Company	20260803	363.79	369.95	360.97	368.93	3371900	368.93	up	up	correct
GEF.US	Greif Inc	20260803	85.26	87.99	83.979	86.7	493182	86.7	up	up	correct
GEL.US	Genesis Energy L.P	20260803	15.36	15.49	15	15.44	250100	15.44	up	up	correct
GENI.US	Genius Sports Limited	20260803	6.78	7.3	6.55	7.07	8712394	7.07	up	up	correct
GEO.US	The GEO Group Inc	20260803	30.51	31.77	30.38	31.34	1027300	31.34	up	up	correct
GF.US	The New Germany Fund Inc	20260803	11.21	11.58	11.16	11.44	28900	11.44	up	up	correct
GFF.US	Griffon Corporation	20260803	87.3	89.91	86.61	89.41	449793	89.2113	up	up	correct
GFI.US	Gold Fields Limited	20260803	33.09	33.97	32.79	33.96	2356800	33.96	up	up	correct
GFL.US	GFL Environmental Inc	20260803	41.86	42.66	41.58	42	1830400	42	up	up	correct
GGB.US	Gerdau S.A	20260803	4.93	5.07	4.85	5.06	14012600	5.0074	up	up	correct
GGG.US	Graco Inc	20260803	80.12	80.95	79.66	80.3	1189300	80.3	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20260803	30.9	30.935	30.9	30.935	500	30.935	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20260803	4.09	4.13	4.08	4.09	329400	4.0217
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20260803	16.15	16.37	16.14	16.31	15900	16.31	up	down	incorrect
GHC.US	Graham Holdings Company	20260803	1217.04	1241.71	1191.71	1213.07	18960	1213.07	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20260803	1.16	1.16	1.12	1.15	4800	1.15	down	down	correct
GHLD.US	Guild Holdings Company	20260803	62.92	62.925	62.49	62.7	47157	62.7	down	up	incorrect
GHM.US	Graham Corporation	20260803	96.26	99.13	94.05	98.91	165400	98.91	up	down	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20260803	11.66	11.72	11.6	11.65	228600	11.5462	down	up	incorrect
GIB.US	CGI Inc	20260803	73.76	75.3201	72.8	73.01	420474	72.8909	down	up	incorrect
GIC.US	Global Industrial Company	20260803	36	36.57	35.81	36.43	87500	36.1682	up	down	incorrect
GIL.US	Gildan Activewear Inc	20260803	56.36	57.28	55	55.2	1251200	54.959	down	up	incorrect
GIS.US	General Mills Inc	20260803	36.42	37.13	35.77	36	8553700	36	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20260803	9.3	9.4	9.3	9.4	9500	9.4	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20260803	24.59	24.59	24.59	24.59	332	24.4971
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20260803	24.47	24.47	24.47	24.47	200	24.365
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20260803	25.1	25.1	25.1	25.1	0	25.002
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20260803	23.41	23.6499	23.41	23.64	1156	23.54	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20260803	23.75	23.75	22.92	23.55	2400	23.4506	down	down	correct
GKOS.US	Glaukos Corporation	20260803	168.66	173.9799	168.6	170.87	1108936	170.87	up	up	correct
GL.US	PD	20260803	15.39	15.43	15.3599	15.42	11568	15.1498	up	up	correct
GLOB.US	Globant S.A	20260803	37.67	38.42	36.76	37.14	1002700	37.14	down	down	correct
GLOP.US	PC	20260803	25.5	25.8	25.5	25.8	408	25.8	up	up	correct
GLW.US	Corning Incorporated	20260803	134.89	147.94	132.89	146.64	12618600	146.3713	up	up	correct
GM.US	General Motors Company	20260803	89.51	90.3	87.29	87.68	4813400	87.68	down	down	correct
GME.US	GameStop Corp	20260803	20.46	20.5	18.55	19.06	41713200	19.06	down	down	correct
GMED.US	Globus Medical Inc	20260803	80.36	81.72	79.54	81.46	914157	81.46	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20260803	25.82	26.503	25.42	26.24	414900	25.443	up	up	correct
GNL.US	PB	20260803	21.8	21.84	21.7	21.702	1990	21.702	down	down	correct
GNRC.US	Generac Holdings Inc	20260803	195.27	205.79	193.7	201.21	1536238	201.21	up	up	correct
GNT.US	PA	20260803	20.18	20.18	20.18	20.18	298	20.18
GNW.US	Genworth Financial Inc	20260803	9.91	10.08	9.8	9.82	2599600	9.82	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20260803	10.53	10.58	10.4701	10.49	1231853	10.3114	down	down	correct
GOLD.US	Barrick Gold Corporation	20260803	41.37	42.42	41.07	42.13	508800	42.13	up	up	correct
GOLF.US	Acushnet Holdings Corp	20260803	102.35	104.56	101.03	102.19	271800	102.19	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20260803	9.06	9.27	8.72	8.76	880900	8.76	down	down	correct
GOTU.US	Gaotu Techedu Inc	20260803	1.82	1.92	1.81	1.92	425900	1.92	up	up	correct
GPC.US	Genuine Parts Company	20260803	127.98	129.8	127.28	128.52	1126800	128.52	up	up	correct
GPI.US	Group 1 Automotive Inc	20260803	290.73	297	287.38	292.14	300600	291.5439	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20260803	20.84	20.915	20.81	20.85	14216	20.85	up	down	incorrect
GPK.US	Graphic Packaging Holding Company	20260803	11.12	11.41	10.96	11.35	7675000	11.35	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20260803	1.45	1.48	1.417	1.45	89900	1.45
GPN.US	Global Payments Inc	20260803	85.75	87.09	84.1	86.19	3280189	86.19	up	up	correct
GPOR.US	Gulfport Energy Corporation	20260803	160.94	164.6	159.61	163.84	328924	163.84	up	down	incorrect
GPRK.US	GeoPark Limited	20260803	9.5	9.67	9.41	9.5	334200	9.4767
GRC.US	The Gorman	20260803	81.71	84.6	81.71	82.8	180800	82.6032	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20260803	9.73	9.78	9.68	9.71	17700	9.71	down	down	correct
GS.US	The Goldman Sachs Group Inc	20260803	1025	1027.96	1005.16	1027.0601	1706500	1022.0544	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20260803	8.64	8.84	8.64	8.82	682300	8.7939	up	up	correct
GSK.US	GlaxoSmithKline plc	20260803	52.1	52.27	51.05	51.51	4530800	51.0485	down	down	correct
GSL.US	PB	20260803	27.3	27.3	26.85	27.12	3948	27.12	down	down	correct
GTES.US	Gates Industrial Corporation plc	20260803	28.29	29.4	28.12	29.38	2909700	29.38	up	up	correct
GTN.US	Gray Television Inc	20260803	4.12	4.33	4.11	4.22	1681800	4.22	up	up	correct
GTNA.US	Gray Television Inc	20260803	6.6	7.0931	6.6	6.8	3176	6.8	up	down	incorrect
GTY.US	Getty Realty Corp	20260803	34.5	34.5	33.82	33.95	347100	33.95	down	down	correct
GUG.US	GUG	20260803	15.49	15.537	15.41	15.44	80500	15.3205	down	down	correct
GUT.US	The Gabelli Utility Trust	20260803	6.45	6.46	6.38	6.41	134000	6.3606	down	down	correct
GVA.US	Granite Construction Incorporated	20260803	121.31	126.64	121.31	124.07	1068800	124.07	up	down	incorrect
GWRE.US	Guidewire Software Inc	20260803	155.92	161.96	154.76	157.33	1157978	157.33	up	down	incorrect
GWW.US	W.W. Grainger Inc	20260803	1378.48	1388.38	1333.049	1371.25	343705	1368.5774	down	up	incorrect
H.US	Hyatt Hotels Corporation	20260803	170.81	176.16	168.03	171.58	1371600	171.4351	up	up	correct
HAE.US	Haemonetics Corporation	20260803	86.25	88.585	86.03	86.79	1058089	86.79	up	up	correct
HAL.US	Halliburton Company	20260803	31.75	32.14	31.2	31.89	10271300	31.7427	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20260803	37.91	38.67	37.77	38.58	751706	38.58	up	up	correct
HAYW.US	Hayward Holdings Inc	20260803	15.23	15.53	15.175	15.48	5024100	15.48	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20260803	23.62	24.64	23.23	23.65	22897	23.5559	up	up	correct
HBM.US	Hudbay Minerals Inc	20260803	22.51	23.47	22.21	23.4	1972537	23.4	up	up	correct
HCA.US	HCA Healthcare Inc	20260803	404.71	415.62	402.28	406.61	1176700	406.61	up	up	correct
HCC.US	Warrior Met Coal Inc	20260803	79.49	80.8951	78	80.5	524411	80.43	up	down	incorrect
HCI.US	HCI Group Inc	20260803	175.32	179.7	175.32	179.28	281500	178.886	up	up	correct
HCXY.US	Hercules Capital Inc	20260803	25	25.09	25	25.06	2700	25.06	up	up	correct
HD.US	The Home Depot Inc	20260803	339.8	343.635	333.72	340.02	2908135	340.02	up	up	correct
HDB.US	HDFC Bank Limited	20260803	24.16	24.38	23.92	24.1	4697900	23.6857	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20260803	12.89	12.99	12.61	12.7	2771300	12.7	down	down	correct
HEI.US	HEICO Corporation	20260803	355.1	364.28	352.83	360.44	397300	360.44	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20260803	11.42	11.55	11.42	11.49	17000	11.49	up	up	correct
HESM.US	Hess Midstream LP	20260803	40.01	41.44	40.01	40.77	1784400	39.9684	up	up	correct
HFRO.US	PA	20260803	16.31	16.39	16.2	16.2399	25045	16.2399	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20260803	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20260803	7.45	7.55	7.41	7.53	107200	7.4458	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20260803	46.66	47.8001	44.76	45.29	1906152	45.29	down	up	incorrect
HIG.US	The Hartford Financial Services Group Inc	20260803	142.19	143.98	141.16	142.9	2245000	142.2759	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20260803	333	334.53	325.41	325.95	606000	324.437	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20260803	3.52	3.54	3.48	3.53	640200	3.4939	up	down	incorrect
HIPO.US	Hippo Holdings Inc	20260803	31.45	32.86	31.31	32.55	266400	32.55	up	down	incorrect
HIW.US	Highwoods Properties Inc	20260803	33.32	33.61	33.1	33.32	1343600	32.7913
HIX.US	Western Asset High Income Fund II Inc	20260803	3.88	3.92	3.88	3.89	310908	3.8416	up	up	correct
HL.US	PB	20260803	63.72	65.665	63.72	65.665	316	65.665	up	down	incorrect
HLF.US	Herbalife Nutrition Ltd	20260803	12.73	12.85	12.54	12.73	1090790	12.73
HLI.US	Houlihan Lokey Inc	20260803	125.45	128.26	120.47	125.48	833273	124.821	up	down	incorrect
HLIO.US	Helios Technologies Inc.	20260803	78.22	80.43	78.22	80.21	243512	80.21	up	up	correct
HLLY.US	WS	20260803	2.7	2.79	2.67	2.76	488813	2.76	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20260803	320	320.99	312.51	314.34	2997251	314.1969	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20260803	9.26	9.36	9.14	9.26	1458000	9.26
HMC.US	Honda Motor Co. Ltd	20260803	30.03	30.09	29.59	29.6	1230100	29.6	down	up	incorrect
HMN.US	Horace Mann Educators Corporation	20260803	51.85	52.81	51.59	51.81	209100	51.81	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20260803	15.99	16.49	15.88	16.47	2535800	16.47	up	down	incorrect
HNI.US	HNI Corporation	20260803	45.91	48.11	45.91	47.65	850500	47.3162	up	up	correct
HOG.US	Harley	20260803	24.77	25.42	24.7	25.31	2595400	25.31	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20260803	30.97	31.54	30.97	31.28	1823100	31.048	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20260803	126.77	131.5	126.77	130.38	110700	130.38	up	up	correct
HP.US	Helmerich & Payne Inc	20260803	33.86	34.22	33.3	34.16	1033900	33.969	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20260803	47.51	50.56	46.3	50.24	17026300	50.24	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20260803	15.88	15.91	15.8	15.87	20100	15.7466	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20260803	16.1	16.16	15.91	16.09	56800	15.9668	down	down	correct
HPQ.US	HP Inc	20260803	27.91	27.98	26.94	27.12	11622700	27.12	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20260803	14.21	14.3	14.21	14.25	23200	14.1411	up	up	correct
HQH.US	Tekla Healthcare Investors	20260803	21.91	22.31	21.68	22.14	235800	21.5409	up	up	correct
HQL.US	Tekla Life Sciences Investors	20260803	19.18	19.3	18.76	19.27	118300	18.7362	up	down	incorrect
HR.US	Healthcare Realty Trust Incorporated	20260803	20.91	21.05	20.45	20.54	4796600	20.289	down	down	correct
HRB.US	H&R Block Inc	20260803	44.48	45.99	44.48	45.19	1741200	45.19	up	up	correct
HRI.US	Herc Holdings Inc	20260803	152.39	164.08	147.06	163.93	655300	163.1165	up	up	correct
HRL.US	Hormel Foods Corporation	20260803	25.14	25.43	25.07	25.23	3089100	25.23	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20260803	29.65	30.27	29.62	30.22	372400	30.22	up	up	correct
HSBC.US	HSBC Holdings plc	20260803	107.47	107.92	106.78	107.86	1336400	107.3417	up	up	correct
HSY.US	The Hershey Company	20260803	177.06	180.615	175.875	177.67	1555209	176.2839	up	up	correct
HTD.US	John Hancock Tax	20260803	25.77	25.97	25.64	25.73	46400	25.5709	down	down	correct
HTGC.US	Hercules Capital Inc	20260803	16.6	16.91	16.52	16.81	1970936	16.4184	up	up	correct
HTH.US	Hilltop Holdings Inc	20260803	39.71	40.25	39.5	39.76	289500	39.5377	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20260803	1.56	1.587	1.48	1.53	26101500	1.53	down	down	correct
HUBB.US	Hubbell Incorporated	20260803	470.41	477.49	466.05	476.04	791168	474.5694	up	up	correct
HUBS.US	HubSpot Inc	20260803	245.38	254.07	238.82	239.92	1446900	239.92	down	down	correct
HUM.US	Humana Inc	20260803	365	374.52	360.76	374.5	1394375	374.5	up	up	correct
HUN.US	Huntsman Corporation	20260803	9.78	10.22	9.67	10.02	5157200	10.02	up	up	correct
HUYA.US	HUYA Inc	20260803	2.45	2.56	2.45	2.49	432400	2.49	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20260803	25.08	25.83	24.91	25.82	99700	25.5111	up	up	correct
HWM.US	Howmet Aerospace Inc	20260803	284.37	287.04	279.7	286.34	1509400	286.2016	up	down	incorrect
HXL.US	Hexcel Corporation	20260803	102.36	103.75	100.91	102.28	1362700	102.102	down	up	incorrect
HY.US	Hyster	20260803	33.85	35.16	33.85	35.06	86611	34.6821	up	down	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20260803	10.38	10.53	10.38	10.45	44400	10.3551	up	down	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20260803	8.35	8.41	8.345	8.37	1204497	8.2925	up	up	correct
HZO.US	MarineMax Inc	20260803	34.76	35.38	34.45	35.12	221000	35.12	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20260803	8.57	8.61	8.47	8.59	20100	8.5273	up	up	correct
IAG.US	IAMGOLD Corporation	20260803	14.13	14.77	13.99	14.75	3238300	14.75	up	up	correct
IBM.US	International Business Machines Corporation	20260803	228.33	228.55	224.87	226.31	7974700	224.6981	down	down	correct
IBN.US	ICICI Bank Limited	20260803	30.3	30.52	30.06	30.26	4193100	30.26	down	down	correct
IBP.US	Installed Building Products Inc	20260803	228.86	238.01	227.49	228.45	296507	228.45	down	down	correct
ICE.US	Intercontinental Exchange Inc	20260803	154.37	154.55	150.62	151.8	5682400	151.8	down	down	correct
ICL.US	ICL Group Ltd	20260803	5.08	5.13	5.07	5.08	1082300	5.0288
ICR.US	P	20260803	22.15	23.5	22.13	22.82	23960	22.82	up	up	correct
IDA.US	IDACORP Inc	20260803	141.74	145.52	141.57	143.79	395900	142.9147	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20260803	13	13.17	12.87	13.06	65900	12.9605	up	up	correct
IDT.US	IDT Corporation	20260803	66.85	68	66.13	66.41	261700	66.41	down	down	correct
IEX.US	IDEX Corporation	20260803	231.48	234.15	229.63	232.7	472595	232.7	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20260803	80.05	81.63	79.05	80.58	1659800	80.58	up	up	correct
IFN.US	The India Fund Inc	20260803	11.77	11.85	11.77	11.8	134000	11.4313	up	up	correct
IFS.US	Intercorp Financial Services Inc	20260803	58.41	59.9	58.085	59.8	232163	59.8	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20260803	10.21	10.23	10.11	10.2	44100	10.1188	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20260803	6.53	6.55	6.49	6.54	378900	6.4905	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20260803	15.78	15.98	15.6201	15.6736	7266	15.6039	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20260803	4.68	4.7	4.66	4.67	342900	4.6108	down	down	correct
IH.US	iHuman Inc	20260803	1.36	1.36	1.35	1.35	1537	1.35	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20260803	7.33	7.33	7.23	7.31	46200	7.2578	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20260803	160.81	160.94	157.2	158	384900	157.362	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20260803	22.95	23.21	22.9	23.16	54300	23.16	up	down	incorrect
IIIN.US	Insteel Industries Inc	20260803	30.73	31.32	30.7	31.1	312100	31.1	up	down	incorrect
IIM.US	Invesco Value Municipal Income Trust	20260803	12.53	12.58	12.48	12.5	59500	12.4247	down	up	incorrect
IIPR.US	PA	20260803	25.22	25.22	25.1139	25.185	26234	25.185	down	up	incorrect
IMAX.US	IMAX Corporation	20260803	49.15	51.28	48.69	51	2840500	51	up	down	incorrect
INFO.US	IHS Markit Ltd	20260803	27.85	27.96	27.85	27.91	5800	27.91	up	up	correct
INFY.US	Infosys Limited	20260803	12.4	12.55	12.21	12.25	30556516	12.25	down	down	correct
ING.US	ING Groep N.V	20260803	35.11	35.38	34.95	35.35	2366300	34.8962	up	up	correct
INGR.US	Ingredion Incorporated	20260803	100.02	101.54	99.48	100.42	969900	100.42	up	up	correct
INN.US	Summit Hotel Properties Inc	20260803	7.15	7.15	6.85	6.91	884100	6.8185	down	down	correct
INSP.US	Inspire Medical Systems Inc	20260803	51.21	52.8	51.21	52.22	992100	52.22	up	up	correct
INVH.US	Invitation Homes Inc	20260803	29.94	30.665	29.91	30.49	5331700	30.49	up	up	correct
IONQ.US	WS	20260803	35.83	40.16	35.4263	38.85	23041736	38.85	up	up	correct
IP.US	International Paper Company	20260803	41.73	42.15	41.12	41.45	4307300	40.9833	down	down	correct
IPI.US	Intrepid Potash Inc	20260803	33.8	33.91	32.52	33.29	198400	33.29	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20260803	9.91	9.98	9.86	9.86	146200	9.7995	down	down	correct
IQV.US	IQVIA Holdings Inc	20260803	237.17	238.49	230.83	233.36	1644700	233.36	down	down	correct
IR.US	Ingersoll Rand Inc	20260803	85.13	87.85	84.89	87.78	5741200	87.7593	up	up	correct
IRM.US	Iron Mountain Incorporated	20260803	122.17	125.59	119.82	124.08	1889800	124.08	up	down	incorrect
IRT.US	Independence Realty Trust Inc	20260803	16.7	16.93	16.57	16.76	3061100	16.76	up	down	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20260803	12.5	12.5	12.42	12.46	149500	12.356	down	up	incorrect
IT.US	Gartner Inc	20260803	155.55	156.48	149.68	151.53	1441700	151.53	down	down	correct
ITGR.US	Integer Holdings Corporation	20260803	125.1	125.54	124.37	124.45	12626600	124.45	down	down	correct
ITT.US	ITT Inc	20260803	195.74	200.38	194.03	198.44	728900	198.44	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20260803	8.46	8.52	8.42	8.49	13177940	8.4835	up	up	correct
ITW.US	Illinois Tool Works Inc	20260803	288.51	291.75	285.52	288.49	1183500	288.49	down	down	correct
IVR.US	PC	20260803	25.06	25.1	24.92	25.0437	13809	25.0437	down	down	correct
IVT.US	Inventrust Properties Corp	20260803	35.31	35.57	34.77	34.88	848900	34.88	down	down	correct
IVZ.US	Invesco Ltd	20260803	29.67	30.92	29.65	30.91	4767300	30.7046	up	up	correct
IX.US	ORIX Corporation	20260803	40.24	40.34	39.91	39.97	176600	39.97	down	down	correct
J.US	Jacobs Engineering Group Inc	20260803	136.68	139.51	136.65	138.72	864243	138.3824	up	up	correct
JBGS.US	JBG SMITH Properties	20260803	14.19	14.29	14.05	14.23	521794	14.019	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20260803	25.96	26.55	25.96	26.55	700	25.7503	up	up	correct
JBL.US	Jabil Inc	20260803	304.66	321.94	301.0216	318.39	938465	318.3212	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20260803	16.47	16.89	16.47	16.7	73100	16.7	up	up	correct
JCI.US	Johnson Controls International plc	20260803	146.68	148.41	143.71	146.39	3172500	146.39	down	down	correct
JEF.US	Jefferies Financial Group Inc	20260803	54.76	55.94	54.6	55.69	1665800	55.2817	up	down	incorrect
JELD.US	JELD	20260803	1.45	1.535	1.38	1.44	3319500	1.44	down	up	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20260803	7.74	7.7588	7.71	7.73	575596	7.6523	down	down	correct
JGH.US	Nuveen Global High Income Fund	20260803	12.54	12.6	12.48	12.55	70162	12.4468	up	up	correct
JHI.US	John Hancock Investors Trust	20260803	13.27	13.38	13.22	13.31	20100	13.31	up	up	correct
JHS.US	John Hancock Income Securities Trust	20260803	10.9	10.91	10.87	10.9	11900	10.9
JHX.US	James Hardie Industries plc	20260803	27	27.8	26.8	27.67	7384000	27.67	up	up	correct
JILL.US	J.Jill Inc	20260803	18.49	18.85	18.075	18.5	64100	18.5	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20260803	15.41	16.3397	15.32	15.74	1292229	15.74	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20260803	357.13	367.37	357.13	366.06	417400	366.06	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20260803	17.33	17.35	17.2	17.2	35200	17.0478	down	down	correct
JMIA.US	Jumia Technologies AG	20260803	6	6.25	5.966	6.09	1363600	6.09	up	up	correct
JMM.US	Nuveen Multi	20260803	5.82	5.82	5.77	5.77	2700	5.7413	down	down	correct
JNJ.US	Johnson & Johnson	20260803	254.97	257.75	250.91	254.41	8136300	253.1614	down	down	correct
JOBY.US	WT	20260803	0.02	0.0235	0.02	0.0215	450514	0.0215	up	up	correct
JOE.US	The St. Joe Company	20260803	63	64.11	62.53	64	238600	63.8512	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20260803	11.38	11.64	11.37	11.58	91400	11.4916	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20260803	7.75	7.79	7.73	7.76	1115200	7.6965	up	up	correct
JPM.US	PL	20260803	18.5	18.5	18.42	18.49	162857	18.49	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20260803	4.79	4.81	4.77	4.78	664900	4.7306	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20260803	12.98	13	12.82	12.82	141600	12.6845	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20260803	8.69	8.72	8.6	8.65	50400	8.65	down	down	correct
KAI.US	Kadant Inc	20260803	310.17	327.5	310.17	324.56	120700	324.56	up	up	correct
KB.US	KB Financial Group Inc	20260803	120.19	120.33	118.71	120.11	256555	119.3024	down	down	correct
KBH.US	KB Home	20260803	56.34	57.29	55.16	56.28	1316600	56.0414	down	down	correct
KBR.US	KBR Inc	20260803	36.67	37.375	36.5624	37.09	1645156	37.09	up	up	correct
KEN.US	Kenon Holdings Ltd	20260803	66.03	66.62	65.73	66.23	15677	66.23	up	up	correct
KEP.US	Korea Electric Power Corporation	20260803	12.1	12.15	12.01	12.11	978900	12.11	up	down	incorrect
KEX.US	Kirby Corporation	20260803	129.17	132.54	128.91	130.53	633000	130.53	up	up	correct
KEY.US	PK	20260803	21.69	21.69	21.46	21.47	31810	21.1073	down	down	correct
KEYS.US	Keysight Technologies Inc	20260803	317.13	324.32	311.8	321.89	831300	321.89	up	up	correct
KF.US	The Korea Fund Inc	20260803	55	57.14	54.55	56.76	29300	56.76	up	up	correct
KFY.US	Korn Ferry	20260803	83.11	84.28	82.6	82.86	313000	82.86	down	down	correct
KGC.US	Kinross Gold Corporation	20260803	22.96	23.49	22.77	23.43	5120300	23.3987	up	up	correct
KIM.US	PM	20260803	19.73	19.73	19.635	19.69	13015	19.69	down	up	incorrect
KIO.US	KKR Income Opportunities Fund	20260803	11	11.05	10.97	11	184300	10.8803
KKRS.US	KKRS	20260803	16.24	16.3	16.13	16.15	75700	16.15	down	down	correct
KMB.US	Kimberly	20260803	110.95	112.7	106.11	107.56	7490000	107.56	down	up	incorrect
KMI.US	Kinder Morgan Inc	20260803	31.64	31.73	31.27	31.4	9056000	31.4	down	down	correct
KMPR.US	Kemper Corporation	20260803	28.91	29.72	28.74	29.28	1070000	28.9363	up	down	incorrect
KMT.US	Kennametal Inc	20260803	34.07	35.34	34.06	34.9	1948300	34.679	up	up	correct
KMX.US	CarMax Inc	20260803	57.89	58.6	57.65	58.43	1275500	58.43	up	up	correct
KN.US	Knowles Corporation	20260803	35.92	37.7	35.31	37.48	782200	37.48	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20260803	10.7	10.79	10.51	10.7	25300	10.7
KNX.US	Knight	20260803	69.27	70.25	68.12	68.42	3691500	68.42	down	down	correct
KO.US	The Coca	20260803	88.48	88.48	86.63	86.86	23197100	86.86	down	down	correct
KODK.US	Eastman Kodak Company	20260803	8.35	8.49	8.33	8.46	653300	8.46	up	up	correct
KOF.US	Coca	20260803	108.68	109.87	106.56	107.01	136400	107.01	down	down	correct
KOP.US	Koppers Holdings Inc	20260803	49.46	51.06	48.98	50.73	144800	50.6314	up	up	correct
KOS.US	Kosmos Energy Ltd	20260803	2.55	2.61	2.4801	2.53	16325470	2.53	down	down	correct
KR.US	The Kroger Co	20260803	58.11	58.8	57.85	58.22	6789584	57.8233	up	up	correct
KRC.US	Kilroy Realty Corporation	20260803	38.94	39.35	38.71	39	932300	39	up	up	correct
KREF.US	PA	20260803	18.31	18.4199	18.2611	18.3499	6700	17.9502	up	up	correct
KRG.US	Kite Realty Group Trust	20260803	28.63	28.86	27.99	28.01	3323600	28.01	down	down	correct
KRO.US	Kronos Worldwide Inc	20260803	6.01	6.2	6.01	6.15	269100	6.15	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20260803	14.87	14.885	14.67	14.77	847900	14.3103	down	down	correct
KSS.US	Kohl's Corporation	20260803	19.51	20.55	19.51	20.1	3318800	20.1	up	up	correct
KT.US	KT Corporation	20260803	18.48	18.5	18.32	18.38	2979424	18.38	down	down	correct
KTB.US	Kontoor Brands Inc	20260803	86.86	87.85	84.45	84.66	550700	84.66	down	down	correct
KTF.US	DWS Municipal Income Trust	20260803	8.86	8.9	8.82	8.85	399000	8.7896	down	up	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20260803	28.54	28.54	28.39	28.39	600	28.39	down	up	incorrect
KTN.US	Credit	20260803	25.4	25.45	25.4	25.41	1200	25.41	up	down	incorrect
KWR.US	Quaker Chemical Corporation	20260803	165	173.77	165	167.81	155400	167.81	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20260803	14.58	14.62	14.35	14.47	212100	14.3814	down	down	correct
L.US	Loews Corporation	20260803	116.16	117.66	115.35	116.25	794600	116.1849	up	up	correct
LAC.US	Lithium Americas Corp	20260803	2.89	3.03	2.85	2.98	6794200	2.98	up	up	correct
LAD.US	Lithia Motors Inc	20260803	392.34	395.665	377.62	377.91	438264	377.206	down	down	correct
LADR.US	Ladder Capital Corp	20260803	9.59	9.77	9.59	9.66	1126400	9.66	up	up	correct
LAW.US	CS Disco Inc.	20260803	4.01	4.215	3.92	4.07	201100	4.07	up	up	correct
LAZ.US	Lazard Ltd	20260803	41.73	43.38	41.73	43.19	1292330	43.19	up	down	incorrect
LBRT.US	Liberty Oilfield Services Inc	20260803	17.95	19.07	17.65	18.98	4072313	18.98	up	down	incorrect
LCII.US	LCI Industries	20260803	103.73	106.7	102.7	103.5	379000	102.3712	down	down	correct
LDI.US	loanDepot Inc	20260803	1.02	1.09	1.01	1.08	2303300	1.08	up	down	incorrect
LDOS.US	Leidos Holdings Inc	20260803	117.69	119.47	116.84	118.72	1838100	118.72	up	down	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20260803	20.67	20.75	20.47	20.55	125600	20.4201	down	down	correct
LEA.US	Lear Corporation	20260803	127.72	129.42	124.79	125.09	1418900	124.3205	down	down	correct
LEG.US	Leggett & Platt Incorporated	20260803	11.03	11.03	11.03	11.03	0	10.98
LEN.US	Lennar Corporation	20260803	84	85.77	83.87	85.2	2137332	85.2	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20260803	6.18	6.19	6.15	6.17	353600	6.1402	down	down	correct
LEVI.US	Levi Strauss & Co	20260803	24.705	25.04	24.39	24.62	1505300	24.62	down	down	correct
LFT.US	PA	20260803	17.55	17.61	17.48	17.48	1361	17.48	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20260803	18.05	18.3	18.04	18.15	45900	17.9995	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20260803	310.03	312.99	307.04	307.42	727010	306.7623	down	down	correct
LHX.US	L3Harris Technologies Inc	20260803	277	281.5	274.71	277.86	3416900	277.86	up	up	correct
LII.US	Lennox International Inc	20260803	422.12	435.77	420.88	435	799300	435	up	up	correct
LIN.US	Linde plc	20260803	483.07	485	476.41	480.46	2806200	480.46	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20260803	3.27	3.36	3.23	3.28	3000	3.28	up	up	correct
LLY.US	Eli Lilly and Company	20260803	1152	1161.9399	1109.15	1121.36	2934000	1119.7554	down	up	incorrect
LMND.US	Lemonade Inc	20260803	49	54.18	48.725	53.05	2187400	53.05	up	down	incorrect
LMT.US	Lockheed Martin Corporation	20260803	583.5	589.41	579.03	586.29	1236400	582.686	up	down	incorrect
LNC.US	Lincoln National Corporation	20260803	45.88	46.25	45.69	46.09	2296000	46.09	up	up	correct
LND.US	BrasilAgro	20260803	3.77	3.77	3.62	3.67	17900	3.67	down	down	correct
LNN.US	Lindsay Corporation	20260803	112.53	114.94	112.53	113.19	101700	112.8162	up	up	correct
LOCL.US	Local Bounti Corporation	20260803	1.08	1.08	1	1.02	15133	1.02	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20260803	11.5	11.72	11.25	11.41	205600	11.41	down	down	correct
LOW.US	Lowe's Companies Inc	20260803	212	214.9	207.66	212.06	2270800	212.06	up	down	incorrect
LPG.US	Dorian LPG Ltd	20260803	47.31	47.875	45.73	45.94	708900	45.94	down	up	incorrect
LPL.US	LG Display Co. Ltd	20260803	3.09	3.12	3.04	3.07	3706700	3.07	down	down	correct
LPX.US	Louisiana	20260803	70.5	74.5	70.25	73.76	1820800	73.4615	up	up	correct
LRN.US	Stride Inc	20260803	80.62	82.69	79.63	80.1	1319400	80.1	down	down	correct
LSPD.US	Lightspeed POS Inc	20260803	10.35	10.59	10.235	10.27	701742	10.27	down	down	correct
LTC.US	LTC Properties Inc	20260803	40.15	40.4	38.89	38.91	711000	38.7286	down	up	incorrect
LTH.US	Life Time Group Holdings Inc.	20260803	46	46.8	44.09	44.17	3262600	44.17	down	up	incorrect
LU.US	Lufax Holding Ltd	20260803	1.57	1.57	1.51	1.51	534700	1.51	down	up	incorrect
LUMN.US	Lumen Technologies Inc	20260803	6.39	6.51	6.285	6.45	12062390	6.45	up	up	correct
LUV.US	Southwest Airlines Co	20260803	46.6	47.34	45.73	47.07	7846619	47.07	up	up	correct
LVS.US	Las Vegas Sands Corp	20260803	48.96	49.05	46.5	47.28	6282100	46.98	down	down	correct
LW.US	Lamb Weston Holdings Inc	20260803	53.08	54	52.26	52.99	1221300	52.6031	down	down	correct
LXFR.US	Luxfer Holdings PLC	20260803	17.07	17.14	17.03	17.14	892800	17.14	up	up	correct
LXP.US	PC	20260803	48.6	48.795	48.6	48.6001	2572	48.6001	up	up	correct
LXU.US	LSB Industries Inc	20260803	10.7	10.79	9.77	9.82	1138800	9.82	down	down	correct
LYB.US	LyondellBasell Industries N.V	20260803	62.09	62.83	60.54	60.62	6072700	60.0006	down	down	correct
LYG.US	Lloyds Banking Group plc	20260803	6.22	6.27	6.19	6.26	11580300	6.1763	up	up	correct
LYV.US	Live Nation Entertainment Inc	20260803	176.61	182	174.82	181.69	3212500	181.69	up	up	correct
LZB.US	La	20260803	40.03	41.29	40.03	41	368700	41	up	up	correct
M.US	Macy's Inc	20260803	25.15	26.15	25.15	25.95	4940300	25.95	up	up	correct
MA.US	Mastercard Incorporated	20260803	580	583.71	570.78	570.97	3508300	570.97	down	down	correct
MAA.US	PI	20260803	52.15	52.375	52.15	52.375	1201	52.375	up	up	correct
MAC.US	The Macerich Company	20260803	25.85	26	25.69	25.87	2069600	25.87	up	up	correct
MAIN.US	Main Street Capital Corporation	20260803	54.81	55.97	54.81	55.75	636600	55.4899	up	up	correct
MAN.US	ManpowerGroup Inc	20260803	53.41	55.03	53.29	54.1	1104200	54.1	up	up	correct
MANU.US	Manchester United plc	20260803	23.16	23.29	22.44	22.6	187000	22.6	down	down	correct
MAS.US	Masco Corporation	20260803	72.55	74.74	72.06	74.73	2381200	74.4037	up	up	correct
MATX.US	Matson Inc	20260803	204.03	208.55	200.78	207.45	328600	207.0664	up	up	correct
MAX.US	MediaAlpha Inc	20260803	12.57	13.13	12.25	12.75	1113976	12.75	up	up	correct
MBI.US	MBIA Inc	20260803	5.16	5.34	5.16	5.23	578700	5.23	up	up	correct
MC.US	Moelis & Company	20260803	67.16	68.695	66.49	68.56	1053171	67.8912	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20260803	92.68	93.95	92.25	92.62	153400	92.62	down	down	correct
MCD.US	McDonald's Corporation	20260803	275.71	276.33	265.23	265.23	7440500	263.3581	down	down	correct
MCI.US	Barings Corporate Investors	20260803	16.5	16.5	16.36	16.41	35000	16.0535	down	down	correct
MCK.US	McKesson Corporation	20260803	858.55	863.08	822.65	827.14	1439700	826.2618	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20260803	5.67	5.69	5.63	5.64	78200	5.5805	down	down	correct
MCO.US	Moody's Corporation	20260803	484.13	491.1	477.16	483.36	700000	482.3407	down	down	correct
MCS.US	The Marcus Corporation	20260803	29.92	32.42	29.75	30.69	830600	30.6006	up	up	correct
MCY.US	Mercury General Corporation	20260803	107.58	108.78	106.72	107.26	257100	107.26	down	down	correct
MD.US	MEDNAX Inc	20260803	26.7	27.3	26.2	26.25	720700	26.25	down	down	correct
MDT.US	Medtronic plc	20260803	86.81	87.89	85.81	86.68	6785300	86.68	down	down	correct
MDU.US	MDU Resources Group Inc	20260803	19.55	20.13	19.55	20.11	2099800	20.11	up	up	correct
MEC.US	Mayville Engineering Company Inc	20260803	25.64	26.66	25.06	26.55	840400	26.55	up	up	correct
MED.US	Medifast Inc	20260803	9.77	10.13	9.68	9.74	250771	9.74	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20260803	15.39	15.39	15.1	15.23	178400	15.1037	down	up	incorrect
MEI.US	Methode Electronics Inc	20260803	13.7	14.36	13.56	14.07	329800	14.07	up	down	incorrect
MER.US	PK	20260803	25.29	25.3099	25.25	25.2539	56437	25.2539	down	up	incorrect
MET.US	PF	20260803	18.29	18.3	18.18	18.2201	103549	17.9188	down	up	incorrect
MFA.US	PC	20260803	23.2425	23.26	23.19	23.235	32632	23.235	down	up	incorrect
MFC.US	Manulife Financial Corporation	20260803	44.6	44.73	44.33	44.51	977600	44.1411	down	up	incorrect
MFG.US	Mizuho Financial Group Inc	20260803	10.27	10.3	10.19	10.26	3925700	10.26	down	up	incorrect
MFM.US	MFS Municipal Income Trust	20260803	5.38	5.4	5.35	5.37	227000	5.3398	down	up	incorrect
MG.US	Mistras Group Inc	20260803	15.37	15.79	15.28	15.7	152700	15.7	up	up	correct
MGA.US	Magna International Inc	20260803	68.8	69.74	67.72	67.87	955400	67.3899	down	down	correct
MGF.US	MFS Government Markets Income Trust	20260803	2.82	2.84	2.8	2.83	30200	2.81	up	up	correct
MGM.US	MGM Resorts International	20260803	44.82	45.28	44.22	44.5	3210708	44.5	down	down	correct
MGR.US	Affiliated Managers Group Inc	20260803	20.19	20.28	20.0801	20.27	16705	20.27	up	up	correct
MGRB.US	MGRB	20260803	16.74	16.82	16.74	16.78	4300	16.78	up	up	correct
MGRD.US	MGRD	20260803	15.02	15.04	14.96	15.01	3000	15.01	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20260803	25.15	25.405	24.81	25.13	3477500	24.9496	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20260803	11.52	11.57	11.46	11.52	327500	11.4609
MHF.US	Western Asset Municipal High Income Fund Inc	20260803	6.85	6.86	6.78	6.82	46300	6.7862	down	down	correct
MHK.US	Mohawk Industries Inc	20260803	127.85	133.35	126.73	132.99	2017900	132.99	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20260803	12.55	12.55	12.18	12.35	5984	11.8609	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20260803	9.18	10.43	9.01	10.35	34900	10.35	up	up	correct
MIN.US	MFS Intermediate Income Trust	20260803	2.4	2.43	2.4	2.41	118600	2.3904	up	up	correct
MIR.US	Mirion Technologies Inc	20260803	14.98	15.78	14.98	15.68	6041900	15.68	up	down	incorrect
MITT.US	PC	20260803	25.01	25.15	25.01	25.115	7344	24.462	up	down	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20260803	12.15	12.21	12.05	12.05	82700	11.9969	down	down	correct
MKC.US	V	20260803	50.71	52.85	50.71	52.85	2900	52.85	up	up	correct
MKL.US	Markel Corporation	20260803	1882.34	1903.3101	1856.73	1879.09	98600	1879.09	down	down	correct
MLI.US	Mueller Industries Inc	20260803	66.6	67.07	65.88	66.55	1086468	66.55	down	down	correct
MLM.US	Martin Marietta Materials Inc	20260803	530.01	546.54	530.01	542.27	768100	541.3918	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20260803	17.71	18.2	17.7	18.08	18014	18.08	up	up	correct
MLR.US	Miller Industries Inc	20260803	50.76	51.82	50.135	50.22	67507	50.22	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20260803	14.94	15	14.87	14.91	68600	14.8428	down	down	correct
MMI.US	Marcus & Millichap Inc	20260803	30.97	31.78	29.63	30.71	137000	30.71	down	down	correct
MMM.US	3M Company	20260803	178	179.44	176.13	177.23	2749500	176.4575	down	down	correct
MMS.US	Maximus Inc	20260803	61.24	62.36	61.24	62.21	613133	61.8438	up	up	correct
MMT.US	MFS Multimarket Income Trust	20260803	4.33	4.37	4.33	4.35	327600	4.3108	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20260803	10.06	10.08	9.99	10.02	101000	9.9659	down	down	correct
MNSO.US	MINISO Group Holding Limited	20260803	12.98	12.985	12.79	12.85	439800	12.85	down	down	correct
MO.US	Altria Group Inc	20260803	68.38	69.08	67.7	68.26	9750400	68.26	down	down	correct
MOD.US	Modine Manufacturing Company	20260803	194.89	205.57	191.86	195.92	1959700	195.92	up	up	correct
MOG.US	A	20260803	386.01	404.11	380.81	395.88	366700	395.602	up	up	correct
MOGU.US	MOGU Inc	20260803	1.98	2.09	1.87	2.01	3100	2.01	up	up	correct
MOH.US	Molina Healthcare Inc	20260803	194.53	198.93	194.33	194.77	664200	194.77	up	up	correct
MOS.US	The Mosaic Company	20260803	22.27	22.43	21.61	21.81	7808100	21.81	down	down	correct
MOV.US	Movado Group Inc	20260803	38.58	39.28	38.28	38.94	257705	38.94	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20260803	10.97	11	10.93	10.95	15300	10.903	down	down	correct
MPC.US	Marathon Petroleum Corporation	20260803	311.12	317.7199	305.84	307.03	2105267	306.1916	down	down	correct
MPLX.US	MPLX LP	20260803	58.59	58.95	58.23	58.91	1603100	57.8599	up	up	correct
MPV.US	Barings Participation Investors	20260803	16.2	16.35	16.14	16.23	14100	15.8586	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20260803	11.25	11.26	11.19	11.22	324422	11.1627	down	down	correct
MRK.US	Merck & Co. Inc	20260803	129.87	131.47	126.72	127.77	11153800	127.77	down	down	correct
MS.US	PL	20260803	19.35	19.38	19.26	19.38	33053	19.38	up	down	incorrect
MSA.US	MSA Safety Incorporated	20260803	190.28	195.75	188.47	192.46	433100	191.9123	up	down	incorrect
MSB.US	Mesabi Trust	20260803	22.1	22.71	22.1	22.33	33800	22.33	up	up	correct
MSC.US	Studio City International Holdings Limited	20260803	1.88	1.88	1.88	1.88	0	1.88
MSCI.US	MSCI Inc	20260803	577.96	582.195	569.59	574.43	418618	572.3829	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20260803	7.27	7.31	7.26	7.29	27900	7.29	up	up	correct
MSI.US	Motorola Solutions Inc	20260803	438.58	442.2099	435.94	437.19	957411	437.19	down	up	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20260803	123.23	125.82	123.23	124.91	661500	124.91	up	down	incorrect
MT.US	ArcelorMittal	20260803	70.69	71.93	69.79	71.83	1385000	71.6828	up	down	incorrect
MTB.US	M&T Bank Corporation	20260803	246.68	249.72	246.31	249.48	1191539	247.8804	up	down	incorrect
MTD.US	Mettler	20260803	1409.61	1455.4	1409.61	1445	216300	1445	up	up	correct
MTDR.US	Matador Resources Company	20260803	48.23	49.66	48.08	48.83	2314800	48.4568	up	up	correct
MTG.US	MGIC Investment Corporation	20260803	29.7	30.79	29.62	30.58	2135200	30.412	up	up	correct
MTH.US	Meritage Homes Corporation	20260803	71.56	73.25	71.07	72.3	1266745	72.3	up	up	correct
MTN.US	Vail Resorts Inc	20260803	151.06	153.62	148.82	149.23	471400	149.23	down	down	correct
MTR.US	Mesa Royalty Trust	20260803	2.88	2.94	2.86	2.87	3500	2.87	down	down	correct
MTRN.US	Materion Corporation	20260803	207.2	217.13	204.79	213.73	345100	213.6036	up	up	correct
MTW.US	The Manitowoc Company Inc	20260803	14.06	14.4511	13.79	14.31	222214	14.31	up	down	incorrect
MTX.US	Minerals Technologies Inc	20260803	75.72	76.49	72.37	75.21	511700	75.086	down	down	correct
MTZ.US	MasTec Inc	20260803	258.71	265.73	252.45	261.22	2361300	261.22	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20260803	10.14	10.15	10.05	10.08	218200	10.0254	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20260803	10.65	10.65	10.57	10.61	462800	10.5572	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20260803	22.74	22.87	22.35	22.49	3811700	22.49	down	up	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20260803	12.04	12.07	11.98	11.98	89400	11.9279	down	up	incorrect
MUR.US	Murphy Oil Corporation	20260803	38.33	39.47	38.11	38.73	1792300	38.3379	up	up	correct
MUSA.US	Murphy USA Inc	20260803	595.61	600	587.32	592.77	335400	592.0937	down	down	correct
MUX.US	McEwen Mining Inc	20260803	17.12	17.86	16.98	17.83	550370	17.83	up	up	correct
MVO.US	MV Oil Trust	20260803	0.6	0.6	0.6	0.6	0	0.6
MWA.US	Mueller Water Products Inc	20260803	25.66	25.96	25.62	25.79	939600	25.7223	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20260803	3.25	3.49	3.2	3.47	871100	3.47	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20260803	12.75	13.6	12.75	13.48	10800	13.48	up	up	correct
MXF.US	The Mexico Fund Inc	20260803	21.78	21.9	21.54	21.6	25500	21.6	down	up	incorrect
MXL.US	MaxLinear Inc	20260803	62.22	69.15	60.89	67.11	3385800	67.11	up	up	correct
MYE.US	Myers Industries Inc	20260803	34.23	37.1	33.67	36.74	829000	36.74	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20260803	10.73	10.75	10.64	10.74	365800	10.6847	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20260803	9.75	9.77	9.7	9.72	171100	9.6698	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20260803	11.68	11.7	11.63	11.64	826300	11.572	down	up	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20260803	11.72	11.75	11.63	11.68	571000	11.6101	down	up	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20260803	11.14	11.2	11.11	11.18	88000	11.113	up	up	correct
NAT.US	Nordic American Tankers Limited	20260803	6.49	6.56	6.32	6.43	3059000	6.43	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20260803	12.19	12.27	12.09	12.24	19200	12.1789	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20260803	15.3	15.4	15.15	15.27	73000	15.1746	down	down	correct
NBHC.US	National Bank Holdings Corporation	20260803	43.18	43.97	42.79	43.19	449700	42.8545	up	down	incorrect
NBR.US	Nabors Industries Ltd	20260803	81.72	84.38	80.92	84.24	269600	84.24	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20260803	14.7	15.2	14.63	15.16	207100	15.0454	up	up	correct
NC.US	NACCO Industries Inc	20260803	47.65	48.55	47.3	48.11	9600	47.8166	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20260803	9.05	9.06	8.95	8.96	86300	8.9307	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20260803	19	19.77	19	19.76	19516500	19.76	up	up	correct
NCV.US	PA	20260803	20.42	20.55	20.39	20.46	6032	20.46	up	up	correct
NCZ.US	PA	20260803	20.08	20.28	20.08	20.28	5617	20.28	up	down	incorrect
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20260803	9.96	9.994	9.86	9.92	233600	9.8618	down	down	correct
NE.US	Noble Corporation	20260803	41.62	41.82	40.22	40.42	1374400	40.42	down	down	correct
NEA.US	Nuveen AMT	20260803	11.3	11.34	11.24	11.27	863800	11.2029	down	up	incorrect
NEM.US	Newmont Corporation	20260803	93.45	95.52	92.97	95.37	5050200	95.37	up	up	correct
NET.US	Cloudflare Inc	20260803	278.845	288.69	276.07	282.74	3095200	282.74	up	up	correct
NEU.US	NewMarket Corporation	20260803	848.98	862.95	839.92	854.33	120400	854.33	up	up	correct
NEXA.US	Nexa Resources S.A	20260803	12.49	12.954	12.305	12.85	609000	12.85	up	down	incorrect
NFG.US	National Fuel Gas Company	20260803	81.76	83.58	81.46	82.76	914700	82.76	up	down	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20260803	15.28	15.35	15.24	15.31	140900	15.31	up	up	correct
NGG.US	National Grid plc	20260803	79.7	80.03	79.345	79.86	918263	79.86	up	up	correct
NGL.US	PC	20260803	25.41	25.41	25.365	25.41	2829	25.41
NGS.US	Natural Gas Services Group Inc	20260803	35.99	36.85	35.8	36.37	76500	36.2249	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20260803	32.55	33.61	32.32	33.22	77400	33.0429	up	down	incorrect
NGVT.US	Ingevity Corporation	20260803	74	75.97	73.21	73.41	297100	73.41	down	up	incorrect
NHI.US	National Health Investors Inc	20260803	77.03	77.37	75.8	75.94	378500	75.94	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20260803	25.98	26.32	25.77	26.09	32200	26.09	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20260803	9.32	9.32	9.2	9.2	18400	9.1714	down	down	correct
NINE.US	Nine Energy Service Inc	20260803	11.57	11.61	10.1	11.1	68600	11.1	down	down	correct
NIO.US	NIO Inc	20260803	4.85	4.89	4.76	4.81	23767551	4.81	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20260803	11.38	11.731	11.11	11.56	949693	11.56	up	up	correct
NJR.US	New Jersey Resources Corporation	20260803	57.73	58.545	57.66	58.08	746144	58.08	up	up	correct
NKE.US	NIKE Inc	20260803	42.57	43.21	42.06	42.64	21329900	42.1924	up	up	correct
NKX.US	Nuveen California AMT	20260803	12.14	12.19	12.1	12.14	172500	12.0699
NL.US	NL Industries Inc	20260803	5.83	5.92	5.83	5.92	17100	5.92	up	down	incorrect
NLY.US	PI	20260803	25.72	25.79	25.711	25.79	26556	25.2091	up	up	correct
NMAI.US	Nuveen Multi	20260803	14.12	14.27	14.06	14.22	93700	14.1092	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20260803	10.48	10.49	10.44	10.46	179400	10.3921	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20260803	1.3	1.34	1.285	1.32	132100	1.32	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20260803	10.86	10.86	10.74	10.74	23600	10.7014	down	down	correct
NMM.US	Navios Maritime Partners L.P	20260803	81	81.14	79.61	81.11	98000	81.0487	up	up	correct
NMR.US	Nomura Holdings Inc	20260803	9.51	9.6	9.45	9.59	1038800	9.59	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20260803	11.47	11.78	11.411	11.43	62300	11.3679	down	up	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20260803	12.57	12.64	12.51	12.54	16500	12.4795	down	up	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20260803	10.22	10.22	10.14	10.18	709100	10.1148	down	down	correct
NNI.US	Nelnet Inc	20260803	137.04	140	134.14	138.25	122056	137.8858	up	up	correct
NNN.US	National Retail Properties Inc	20260803	47.56	48	47.2	47.49	1561844	47.49	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20260803	8.22	8.29	8.21	8.23	60900	8.2004	up	up	correct
NOA.US	North American Construction Group Ltd	20260803	13.75	13.75	13.34	13.48	18500	13.3934	down	down	correct
NOAH.US	Noah Holdings Limited	20260803	8.43	8.66	8.4	8.51	123400	8.51	up	up	correct
NOC.US	Northrop Grumman Corporation	20260803	546.02	557.61	543.53	548.47	672800	545.9849	up	up	correct
NOK.US	Nokia Corporation	20260803	8.875	9.43	8.77	9.36	61112480	9.36	up	down	incorrect
NOMD.US	Nomad Foods Limited	20260803	12.09	12.2	11.975	12.05	889200	11.8742	down	down	correct
NOV.US	NOV Inc	20260803	18.97	19.57	18.94	19.48	3110200	19.48	up	up	correct
NOW.US	ServiceNow Inc	20260803	114.51	119.64	113.7	114.19	24517551	114.19	down	down	correct
NP.US	Neenah Inc	20260803	31.59	32.24	31.39	31.63	672600	31.63	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20260803	9.77	9.817	9.7	9.77	97200	9.6809
NPK.US	National Presto Industries Inc	20260803	123.33	137.42	123.26	134.91	224100	134.91	up	up	correct
NPO.US	EnPro Industries Inc	20260803	314.51	334.67	314	334.11	290900	333.7387	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20260803	10.85	10.87	10.73	10.76	126700	10.6996	down	down	correct
NREF.US	PA	20260803	24.25	24.97	24.25	24.7	2248	24.7	up	up	correct
NRG.US	NRG Energy Inc	20260803	134.7	140.72	131.53	138.47	2647400	138.47	up	up	correct
NRK.US	Nuveen New York AMT	20260803	10.37	10.37	10.27	10.28	261900	10.2164	down	up	incorrect
NRP.US	Natural Resource Partners L.P	20260803	98.1	98.1	96.21	96.45	27500	95.754	down	up	incorrect
NRT.US	North European Oil Royalty Trust	20260803	9.56	9.68	9.06	9.1	105500	8.8348	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20260803	22.36	22.36	22.26	22.3	16300	22.3	down	down	correct
NSC.US	Norfolk Southern Corporation	20260803	336.5	338.48	333.65	336.65	776500	335.3229	up	up	correct
NSP.US	Insperity Inc	20260803	51.56	54.09	50.42	53.63	953400	53.004	up	down	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20260803	61.58	62.45	61.58	62.15	210393	61.6599	up	down	incorrect
NTR.US	Nutrien Ltd	20260803	68.38	68.725	65.4	65.96	2374700	65.96	down	down	correct
NTST.US	NETSTREIT Corp	20260803	21.37	21.61	21.28	21.39	913106	21.1536	up	up	correct
NTZ.US	Natuzzi S.p.A	20260803	1.24	1.29	1.24	1.29	512	1.29	up	up	correct
NUE.US	Nucor Corporation	20260803	256.16	261.6	251.25	261.28	1286400	261.28	up	down	incorrect
NUS.US	Nu Skin Enterprises Inc	20260803	5.29	5.43	5.15	5.16	371600	5.0954	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20260803	9.15	9.15	9.07	9.07	555900	9.0369	down	down	correct
NUVB.US	WS	20260803	6.36	6.42	6.075	6.16	5568518	6.16	down	down	correct
NUW.US	Nuveen AMT	20260803	13.95	14.03	13.87	13.93	54600	13.8815	down	down	correct
NVG.US	Nuveen AMT	20260803	12.45	12.45	12.3	12.32	526600	12.242	down	down	correct
NVGS.US	Navigator Holdings Ltd	20260803	22.47	22.51	21.79	21.8	307000	21.7286	down	down	correct
NVR.US	NVR Inc	20260803	6293.54	6299.46	6120.0098	6204.1001	34800	6204.1001	down	down	correct
NVS.US	Novartis AG	20260803	155.66	156.37	153.02	153.67	1666600	153.67	down	down	correct
NVST.US	Envista Holdings Corporation	20260803	27.57	27.97	27.095	27.37	3015500	27.37	down	down	correct
NVT.US	nVent Electric plc	20260803	152.5	161.44	149.25	159.41	3015641	159.41	up	up	correct
NWG.US	NatWest Group plc	20260803	19.36	19.42	19.16	19.42	7305819	19.0963	up	up	correct
NWN.US	Northwest Natural Holding Company	20260803	48.97	49.44	48.65	48.93	246000	48.93	down	down	correct
NX.US	Quanex Building Products Corporation	20260803	18.01	19.3	17.89	19.22	462956	19.22	up	up	correct
NXDT.US	P	20260803	13.13	13.13	13.13	13.13	355	13.13
NXP.US	Nuveen Select Tax	20260803	14.21	14.21	14.13	14.16	194600	14.1067	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20260803	26.13	26.5	25.89	25.91	429700	25.91	down	up	incorrect
NYC.US	New York City REIT Inc	20260803	9.13	9.56	8.93	8.93	72592	8.93	down	up	incorrect
NYT.US	The New York Times Company	20260803	73.89	76.69	73.89	75.44	1815464	75.44	up	down	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20260803	12.23	12.35	12.18	12.19	680300	12.1117	down	down	correct
O.US	Realty Income Corporation	20260803	63.88	64.13	62.96	63.48	6055500	63.2016	down	down	correct
OAK.US	PB	20260803	20.8	20.95	20.75	20.95	10565	20.5304	up	up	correct
OC.US	Owens Corning	20260803	141.56	145	141.56	143.21	875098	143.21	up	up	correct
ODC.US	Oil	20260803	100	102.25	97.52	97.65	193516	97.4224	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20260803	6.125	6.94	6.125	6.83	404600	6.83	up	up	correct
OFG.US	OFG Bancorp	20260803	52.52	53.52	52.52	53.08	288800	53.08	up	up	correct
OGE.US	OGE Energy Corp	20260803	47.16	48.16	47.05	47.37	1536671	47.37	up	up	correct
OGN.US	Organon & Co	20260803	13.57	13.57	13.545	13.56	1908392	13.5402	down	down	correct
OGS.US	ONE Gas Inc	20260803	78.29	79.05	77.46	78.4	565033	77.7417	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20260803	49.95	50.19	48.78	49.01	1907291	49.01	down	down	correct
OI.US	O	20260803	7.3	7.47	7.2	7.45	3104900	7.45	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20260803	6.06	6.11	5.98	5.99	153100	5.9617	down	down	correct
OII.US	Oceaneering International Inc	20260803	48.12	49.27	47.01	48.72	702700	48.72	up	up	correct
OIS.US	Oil States International Inc	20260803	7.86	8.25	7.78	8.24	868900	8.24	up	up	correct
OKE.US	ONEOK Inc	20260803	88.44	88.8	87.45	88.24	4526500	88.24	down	down	correct
OLN.US	Olin Corporation	20260803	18.12	19.01	18	18.62	5123000	18.4074	up	up	correct
OLP.US	One Liberty Properties Inc	20260803	24.58	24.9399	24.175	24.34	175812	24.34	down	down	correct
OMC.US	Omnicom Group Inc	20260803	79.7	82.59	79.04	79.27	2638800	79.27	down	down	correct
OMF.US	OneMain Holdings Inc	20260803	62.67	64.745	62.67	64.68	803749	63.6344	up	up	correct
ONON.US	On Holding AG	20260803	37.76	38.35	37.42	37.95	5049700	37.95	up	up	correct
ONTO.US	Onto Innovation Inc	20260803	248.23	272.81	245.53	268.49	887561	268.49	up	up	correct
OOMA.US	Ooma Inc	20260803	22.07	22.72	21.43	21.48	571500	21.48	down	down	correct
OPFI.US	WS	20260803	9.47	9.94	9.42	9.92	451349	9.92	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20260803	107.14	113.17	106	113.13	169700	112.9336	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20260803	29.69	30.49	29.51	30.43	427300	30.43	up	down	incorrect
ORA.US	Ormat Technologies Inc	20260803	95.76	98.19	95.08	98.02	872800	97.9128	up	down	incorrect
ORC.US	Orchid Island Capital Inc	20260803	6.5	6.56	6.46	6.47	6791500	6.3733	down	down	correct
ORCL.US	Oracle Corporation	20260803	131.92	143.07	130.21	141.85	49696900	141.85	up	up	correct
ORI.US	Old Republic International Corporation	20260803	43.3	43.92	43.01	43.33	1492600	43.33	up	up	correct
ORN.US	Orion Group Holdings Inc	20260803	9.66	10.19	9.66	9.99	718700	9.99	up	up	correct
OSCR.US	Oscar Health Inc	20260803	30.91	31.03	30.065	30.74	3387900	30.74	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20260803	5.51	5.75	5.43	5.66	331000	5.66	up	up	correct
OSK.US	Oshkosh Corporation	20260803	143.83	148.51	143.02	148.36	1300900	147.8167	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20260803	31.71	32.03	31.36	31.88	1397400	31.88	up	up	correct
OVV.US	Ovintiv Inc	20260803	60.54	61.88	60.29	61.88	2675600	61.88	up	up	correct
OXM.US	Oxford Industries Inc	20260803	38.74	40	37.53	38.05	272800	38.05	down	down	correct
OXY.US	Occidental Petroleum Corporation	20260803	55.64	56.13	54.86	55.47	8665100	55.47	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20260803	45.87	45.9	45.01	45.46	13486	45.46	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20260803	217.07	220.76	214.17	218.14	226900	218.14	up	up	correct
PACK.US	Ranpak Holdings Corp	20260803	5.12	5.46	5.05	5.42	1206600	5.42	up	up	correct
PAG.US	Penske Automotive Group Inc	20260803	220.57	221.43	215.37	217.5	495356	216.0677	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20260803	9.73	9.83	9.555	9.6	2135800	9.6	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20260803	11.85	11.89	11.76	11.89	9500	11.8373	up	up	correct
PAM.US	Pampa Energía S.A	20260803	87.01	88.08	86.37	86.72	189200	86.72	down	down	correct
PAR.US	PAR Technology Corporation	20260803	17.21	17.97	17.21	17.34	642900	17.34	up	up	correct
PARR.US	Par Pacific Holdings Inc	20260803	82.92	86.73	82.36	82.87	998300	82.87	down	up	incorrect
PATH.US	UiPath Inc	20260803	13.045	13.22	12.81	13.05	40939121	13.05	up	down	incorrect
PAY.US	Paymentus Holdings Inc	20260803	34.3	35.85	33.945	34.52	1347200	34.52	up	up	correct
PAYC.US	Paycom Software Inc	20260803	167.97	172.54	167.055	168.67	924300	168.3939	up	up	correct
PB.US	Prosperity Bancshares Inc	20260803	73.6	75.6	73.6	75.25	758300	75.25	up	up	correct
PBA.US	Pembina Pipeline Corporation	20260803	48.49	48.65	48	48.08	372500	48.08	down	up	incorrect
PBF.US	PBF Energy Inc	20260803	69.12	72.75	67.16	67.91	4897000	67.6589	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20260803	51.2	52.66	51.07	51.92	832300	51.92	up	up	correct
PBI.US	Pitney Bowes Inc	20260803	17.94	18.33	16.79	18.07	3128967	17.9663	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20260803	19	19.22	18.92	19.06	11126200	18.5169	up	up	correct
PBT.US	Permian Basin Royalty Trust	20260803	29.15	30.57	28.99	30.33	202100	30.3129	up	up	correct
PCF.US	High Income Securities Fund	20260803	5.28	5.33	5.28	5.28	93900	5.2242
PCG.US	PG&E Corporation	20260803	17.42	17.51	16.95	17.43	39509100	17.43	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20260803	49.1493	49.1493	49.1493	49.1493	115	48.9414
PCM.US	PCM Fund Inc	20260803	5.66	5.7	5.63	5.65	68300	5.5869	down	up	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20260803	11.7	11.74	11.67	11.7	366100	11.5891
PCOR.US	Procore Technologies Inc	20260803	53.58	57.18	53.16	55.26	3551800	55.26	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20260803	8.64	8.65	8.58	8.61	179500	8.575	down	down	correct
PD.US	PagerDuty Inc	20260803	10.885	11.19	10.78	11.1	1438862	11.1	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20260803	15.99	16.05	15.87	15.92	4035900	15.7011	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20260803	9.72	9.94	9.64	9.88	1045000	9.88	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20260803	13.11	13.15	13.005	13.06	577100	12.9322	down	down	correct
PDS.US	Precision Drilling Corporation	20260803	75.56	77.79	75.45	77.49	107800	77.49	up	down	incorrect
PDT.US	John Hancock Premium Dividend Fund	20260803	12.93	12.94	12.85	12.9	127700	12.8108	down	down	correct
PEB.US	PG	20260803	20.4	20.5999	20.3173	20.3173	2729	20.3173	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20260803	76.5	77.34	76	76.62	3593600	76.62	up	up	correct
PEN.US	Penumbra Inc	20260803	321.36	323.83	321.36	323.02	328452	323.02	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20260803	26.79	27	26.68	26.86	76300	26.86	up	down	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20260803	11.38	11.46	11.34	11.37	26500	11.2994	down	up	incorrect
PFE.US	Pfizer Inc	20260803	25.15	25.39	24.87	25.03	40645800	25.03	down	down	correct
PFGC.US	Performance Food Group Company	20260803	114.72	115.865	112.05	114.36	1169300	114.36	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20260803	15.85	16	15.85	15.91	30685	15.6499	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20260803	7.77	7.795	7.72	7.74	170062	7.6595	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20260803	7.11	7.11	7.06	7.09	407000	7.0187	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20260803	9.13	9.16	9.11	9.15	12500	9.0922	up	up	correct
PFS.US	Provident Financial Services Inc	20260803	24.67	25.28	24.67	25.18	1022566	24.9384	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20260803	76.03	76.68	75.82	76.4	831400	76.1063	up	up	correct
PG.US	The Procter & Gamble Company	20260803	145.85	147.15	144.26	144.97	8843600	144.97	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20260803	8.58	8.64	8.5	8.61	78000	8.5423	up	up	correct
PGR.US	The Progressive Corporation	20260803	212.03	214.28	209.5625	210.46	2007308	210.46	down	up	incorrect
PGZ.US	Principal Real Estate Income Fund	20260803	10.12	10.22	10.12	10.14	15500	10.0357	up	down	incorrect
PH.US	Parker	20260803	976.89	998.04	972.49	997.52	505600	995.5471	up	up	correct
PHG.US	Koninklijke Philips N.V	20260803	26.43	26.78	26.03	26.23	1078300	26.23	down	down	correct
PHI.US	PLDT Inc	20260803	19.83	19.88	19.6	19.78	138500	19.0121	down	up	incorrect
PHK.US	PIMCO High Income Fund	20260803	4.68	4.69	4.65	4.68	899900	4.6321
PHM.US	PulteGroup Inc	20260803	129.16	130.95	127.29	129.29	1449800	129.29	up	up	correct
PHR.US	Phreesia Inc	20260803	10.99	11.39	10.945	11.3	1035400	11.3	up	down	incorrect
PII.US	Polaris Inc	20260803	68.55	71.83	68.34	70.64	1168700	69.8957	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20260803	3.12	3.17	3.1	3.12	79300	3.0983
PINE.US	Alpine Income Property Trust Inc	20260803	20.37	20.8	20.1301	20.29	156245	20.29	down	up	incorrect
PINS.US	Pinterest Inc	20260803	24.38	24.63	23.97	24.16	13106900	24.16	down	down	correct
PIPR.US	Piper Sandler Companies	20260803	75.66	77	74.75	75.94	654065	75.7365	up	up	correct
PJT.US	PJT Partners Inc	20260803	168.34	173.455	166.5	170.54	579800	170.3029	up	up	correct
PK.US	Park Hotels & Resorts Inc	20260803	15.13	15.295	15	15.12	6346500	15.12	down	down	correct
PKE.US	Park Aerospace Corp	20260803	34.27	35.64	34	35.59	287350	35.59	up	up	correct
PKG.US	Packaging Corporation of America	20260803	249.94	252.22	245.68	251.09	640500	251.09	up	up	correct
PKX.US	POSCO	20260803	52.87	53.31	52.36	52.94	217400	52.94	up	up	correct
PLD.US	Prologis Inc	20260803	144.77	144.88	142.96	144.15	2739052	144.15	down	down	correct
PLNT.US	Planet Fitness Inc	20260803	56.32	57.4	56.02	56.23	1659700	56.23	down	down	correct
PLOW.US	Douglas Dynamics Inc	20260803	40.01	42.32	38.6801	42.03	1059788	42.03	up	up	correct
PLTR.US	Palantir Technologies Inc	20260803	126.7	126.965	123.657	125.65	77282900	125.65	down	up	incorrect
PM.US	Philip Morris International Inc	20260803	192.4	192.68	187.34	187.41	3986100	187.41	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20260803	7.34	7.34	7.28	7.28	347800	7.2411	down	up	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20260803	6.24	6.31	6.18	6.2	110000	6.1674	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20260803	10.22	10.26	10.16	10.2	81600	10.1485	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20260803	9.37	9.61	9.37	9.44	1269000	9.44	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20260803	250.86	253.11	249.98	251.72	1999900	251.72	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20260803	6.82	6.83	6.79	6.8	33500	6.7706	down	down	correct
PNR.US	Pentair plc	20260803	65.89	67.4	65.88	67.07	2964300	67.07	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20260803	99.65	101.61	99.37	100.81	1571300	100.81	up	up	correct
POR.US	Portland General Electric Company	20260803	49	50.65	49	50.15	1372000	50.15	up	down	incorrect
POST.US	Post Holdings Inc	20260803	91.5	93.99	90.22	90.27	712900	90.27	down	up	incorrect
PPG.US	PPG Industries Inc	20260803	112.5	114.06	111.74	114.01	2056400	113.3053	up	up	correct
PPL.US	PPL Corporation	20260803	35.1	35.56	34.96	35.2	6078500	35.2	up	up	correct
PPT.US	Putnam Premier Income Trust	20260803	3.39	3.43	3.39	3.42	162100	3.3942	up	up	correct
PRG.US	PROG Holdings Inc	20260803	44.52	46.19	44.52	45.79	680000	45.6379	up	up	correct
PRGO.US	Perrigo Company plc	20260803	10.31	10.7	10.31	10.68	3289200	10.4645	up	up	correct
PRI.US	Primerica Inc	20260803	321.52	325.79	316.94	317.25	212900	315.9719	down	down	correct
PRLB.US	Proto Labs Inc	20260803	77.3	81.22	75.79	80.25	299200	80.25	up	up	correct
PRS.US	Prudential Financial Inc	20260803	21.67	21.72	21.56	21.58	28300	21.58	down	up	incorrect
PRT.US	PermRock Royalty Trust	20260803	2.17	2.22	2.16	2.21	21800	2.1882	up	down	incorrect
PRU.US	Prudential Financial Inc	20260803	122.62	123.6	122.49	122.98	2061100	121.5765	up	up	correct
PSA.US	Public Storage	20260803	327	330.28	324.79	325.9	840800	325.9	down	down	correct
PSEC.US	PA	20260803	16.87	17.0046	16.4	16.62	5570	16.62	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20260803	19.44	19.57	19.44	19.49	31933	19.3652	up	up	correct
PSN.US	Parsons Corporation	20260803	45	47.908	45	47.61	2445200	47.61	up	up	correct
PSO.US	Pearson plc	20260803	16.94	17.07	16.69	16.76	872700	16.6465	down	down	correct
PSTL.US	Postal Realty Trust Inc	20260803	23.08	23.515	22.82	23.16	334000	22.915	up	up	correct
PSX.US	Phillips 66	20260803	209.15	211.59	205.06	206.19	1992200	205.1014	down	down	correct
PTA.US	Cohen & Steers Tax	20260803	18.88	18.95	18.8	18.86	168600	18.7275	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20260803	11.79	11.87	11.72	11.76	1847000	11.6418	down	down	correct
PUK.US	Prudential plc	20260803	30.13	30.14	29.88	30.05	981391	30.05	down	down	correct
PUMP.US	ProPetro Holding Corp	20260803	10.73	11.19	10.46	11.16	3206200	11.16	up	up	correct
PVH.US	PVH Corp	20260803	88.62	90.18	87.1	88.8	687700	88.7543	up	up	correct
PVL.US	Permianville Royalty Trust	20260803	1.71	1.74	1.7	1.72	36600	1.6945	up	up	correct
PWR.US	Quanta Services Inc	20260803	659.11	682.61	654.26	680.2	1105400	680.2	up	up	correct
PYT.US	PPLUS Trust Series GSC	20260803	23.48	23.48	23.48	23.48	0	23.1698
QGEN.US	QIAGEN N.V	20260803	42.28	42.66	41.77	42.33	2298465	42.33	up	down	incorrect
QSR.US	Restaurant Brands International Inc	20260803	73.65	74.11	72.5	72.94	2365000	72.94	down	up	incorrect
QTWO.US	Q2 Holdings Inc	20260803	61.54	63.69	60.89	62.45	1053091	62.45	up	down	incorrect
R.US	Ryder System Inc	20260803	260.55	262.91	256.4	262.36	383900	261.2989	up	down	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20260803	12.76	12.876	12.76	12.83	150600	12.7126	up	down	incorrect
RACE.US	Ferrari N.V	20260803	404.72	408.91	396.41	401.28	693031	401.28	down	up	incorrect
RAMP.US	LiveRamp Holdings Inc	20260803	37.85	37.94	37.85	37.89	533600	37.89	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20260803	110.95	112.89	110.95	112.22	850400	111.7795	up	up	correct
RBC.US	Regal Beloit Corporation	20260803	556.36	574.86	549.04	570.27	299000	570.27	up	up	correct
RBLX.US	Roblox Corporation	20260803	35.58	37.99	35.03	36.67	25077858	36.67	up	up	correct
RC.US	Ready Capital Corporation	20260803	1.42	1.57	1.42	1.53	1209800	1.53	up	up	correct
RCI.US	Rogers Communications Inc	20260803	34.23	34.24	33.73	34.05	724500	34.05	down	down	correct
RCL.US	Royal Caribbean Group	20260803	327.7	330.2	322.55	324	1987000	324	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20260803	5.21	5.36	5.16	5.25	211896	5.2103	up	up	correct
RCUS.US	Arcus Biosciences Inc	20260803	27.76	28.15	27.02	27.62	855938	27.62	down	down	correct
RDN.US	Radian Group Inc	20260803	39	39.86	39	39.29	586300	39.0162	up	up	correct
RDW.US	Redwire Corp	20260803	8.39	9.74	8.36	9.64	19150400	9.64	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20260803	11.97	12.14	11.95	12.07	3493632	12.07	up	up	correct
RELX.US	RELX PLC	20260803	36.14	36.51	35.61	36.16	4420600	35.8778	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20260803	4.28	4.33	4.07	4.26	1496750	4.26	down	down	correct
RES.US	RPC Inc	20260803	5.56	5.87	5.51	5.76	1624000	5.7207	up	up	correct
REX.US	REX American Resources Corporation	20260803	42.38	43.28	42.11	43.14	190600	43.14	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20260803	37.94	38.25	37.36	37.69	2378000	37.69	down	down	correct
REZI.US	Resideo Technologies Inc	20260803	34.953	36.4223	34.7531	36.2124	1242106	25.2	up	up	correct
RF.US	Regions Financial Corporation	20260803	31.03	31.55	30.92	31.48	8493200	31.1639	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20260803	11.53	11.67	11.51	11.54	86500	11.4604	up	up	correct
RFL.US	Rafael Holdings Inc	20260803	1.99	2.05	1.86	2	85400	2	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20260803	14.67	14.67	14.552	14.552	3100	14.466	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20260803	13.08	13.145	13.04	13.08	62270	13.0019
RGA.US	Reinsurance Group of America Incorporated	20260803	238.01	239.58	235.11	236.37	272587	235.4321	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20260803	37.29	38.99	37.29	38.55	133060	38.3347	up	up	correct
RGS.US	Regis Corporation	20260803	27.69	27.81	27.02	27.5	5700	27.5	down	down	correct
RGT.US	Royce Global Value Trust Inc	20260803	15.11	15.22	15.07	15.22	8500	15.22	up	up	correct
RH.US	RH	20260803	169.99	176.24	164.91	173.74	1306600	173.74	up	up	correct
RHI.US	Robert Half International Inc	20260803	38.53	39.76	38.09	38.73	1218200	38.2236	up	down	incorrect
RHP.US	Ryman Hospitality Properties Inc	20260803	134	135.28	131.49	131.71	532700	131.71	down	down	correct
RIG.US	Transocean Ltd	20260803	5.19	5.25	5.09	5.15	28463500	5.15	down	down	correct
RIO.US	Rio Tinto Group	20260803	95.55	96.02	94.86	95.9	1610700	93.8394	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20260803	11.39	11.45	11.35	11.35	66100	11.2177	down	down	correct
RJF.US	Raymond James Financial Inc	20260803	175.98	179.29	175.93	177.68	957100	177.68	up	up	correct
RKT.US	Rocket Companies Inc	20260803	13.27	13.78	13.25	13.68	18988700	13.68	up	up	correct
RL.US	Ralph Lauren Corporation	20260803	392	392.94	373.45	380.17	602700	380.17	down	down	correct
RLI.US	RLI Corp	20260803	61.63	62.55	60.87	61.29	737700	61.1185	down	down	correct
RLJ.US	RLJ Lodging Trust	20260803	12.33	12.57	12.25	12.34	2035100	12.34	up	up	correct
RLX.US	RLX Technology Inc	20260803	2.01	2.04	1.98	1.99	1471900	1.99	down	down	correct
RM.US	Regional Management Corp	20260803	32.02	35.26	32.02	34.72	223700	34.4135	up	up	correct
RMD.US	ResMed Inc	20260803	214	217.57	212.86	215.19	1466100	214.5742	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20260803	15.6	15.72	15.6	15.7	15900	15.6115	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20260803	14.3	14.39	14.29	14.37	50000	14.2858	up	up	correct
RMT.US	Royce Micro	20260803	13.72	13.89	13.69	13.87	131200	13.87	up	up	correct
RNG.US	RingCentral Inc	20260803	56.62	58.56	56.19	57.3	1858200	57.1835	up	up	correct
RNGR.US	Ranger Energy Services Inc	20260803	15.93	16.265	15.67	16.21	292969	16.1494	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20260803	20.51	20.64	20.45	20.51	116700	20.3734
RNR.US	RenaissanceRe Holdings Ltd	20260803	320.85	325.2599	319.82	321.37	230815	321.37	up	up	correct
ROG.US	Rogers Corporation	20260803	121.56	125.85	120.37	125.59	296400	125.59	up	up	correct
ROK.US	Rockwell Automation Inc	20260803	477.47	489.35	471.03	480.98	1676074	479.5029	up	down	incorrect
ROL.US	Rollins Inc	20260803	38.08	38.52	38.06	38.19	6048800	38.0053	up	down	incorrect
ROP.US	Roper Technologies Inc	20260803	400.97	403.71	388.34	392.57	767600	392.57	down	up	incorrect
RPM.US	RPM International Inc	20260803	110.5	111.52	107.75	111.49	868900	111.49	up	down	incorrect
RPT.US	RPT Realty	20260803	12.43	12.6	12.02	12.24	70600	12.24	down	up	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20260803	12.68	12.68	12.54	12.55	607800	12.4591	down	down	correct
RRC.US	Range Resources Corporation	20260803	39.27	40.59	39.25	40.36	2927625	40.36	up	up	correct
RRX.US	Regal Beloit Corporation	20260803	204.15	212.95	203.5	211.21	1018800	211.21	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20260803	401.04	409.63	390.05	409.39	265173	408.1863	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20260803	14.55	14.59	14.51	14.52	6200	14.3838	down	down	correct
RSG.US	Republic Services Inc	20260803	210.98	211.98	208.87	209.62	1130100	209.62	down	down	correct
RSI.US	Rush Street Interactive Inc	20260803	26.65	28.93	26.31	28.16	5234500	28.16	up	up	correct
RSKD.US	Riskified Ltd.	20260803	5.28	5.315	5.17	5.22	1157100	5.22	down	down	correct
RTX.US	Raytheon Technologies Corporation	20260803	216.57	218.13	214.42	216.65	3814277	215.9327	up	up	correct
RVI.US	Retail Value Inc	20260803	24.9	28.5	24.55	27.35	634000	27.35	up	up	correct
RVLV.US	Revolve Group Inc	20260803	25.45	26.135	25.08	26.02	1466100	26.02	up	up	correct
RVT.US	Royce Value Trust Inc	20260803	18.2	18.46	18.12	18.43	196300	18.43	up	up	correct
RWT.US	Redwood Trust Inc	20260803	4.63	4.66	4.58	4.62	1420000	4.62	down	down	correct
RY.US	Royal Bank of Canada	20260803	210.54	210.93	208.91	210.47	941416	210.47	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20260803	9.06	9.15	8.87	9.02	780700	9.02	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20260803	45	45.29	43.59	43.63	3769483	43.4964	down	down	correct
RYN.US	Rayonier Inc	20260803	21.98	22.12	21.45	21.54	2673100	21.54	down	down	correct
S.US	SentinelOne Inc.	20260803	19.28	20.15	19.2	20.05	5834400	20.05	up	up	correct
SA.US	Seabridge Gold Inc	20260803	25.71	26.52	25.19	26.43	452000	26.43	up	up	correct
SACH.US	PA	20260803	20.2356	20.48	20.2356	20.3001	986	20.3001	up	up	correct
SAFE.US	Safehold Inc	20260803	16.33	16.6	15.9224	16.45	396762	16.45	up	up	correct
SAH.US	Sonic Automotive Inc	20260803	90.71	92.41	87.02	87.23	441200	87.23	down	down	correct
SAIC.US	Science Applications International Corporation	20260803	117.85	120.54	117.7	120.12	380000	120.12	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20260803	17.1	17.7	16.86	17.2	3467600	17.2	up	up	correct
SAM.US	The Boston Beer Company Inc	20260803	185.61	188.85	182.62	186.52	230500	186.52	up	up	correct
SAN.US	Banco Santander S.A	20260803	14.29	14.45	14.28	14.45	12235200	14.45	up	down	incorrect
SAP.US	SAP SE	20260803	191.7	194.39	188.73	189.65	2975700	189.65	down	down	correct
SAR.US	Saratoga Investment Corp	20260803	19.09	19.72	19.09	19.49	170997	19.2435	up	up	correct
SB.US	Safe Bulkers Inc	20260803	7.73	7.97	7.7001	7.89	1100620	7.8107	up	down	incorrect
SBH.US	Sally Beauty Holdings Inc	20260803	14.99	17.2	14.99	16.13	2983400	16.13	up	down	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20260803	7.58	7.63	7.56	7.58	56700	7.5381
SBR.US	Sabine Royalty Trust	20260803	72.65	73.55	71.73	72.89	62000	72.2707	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20260803	5.49	5.49	5.34	5.43	6227084	5.43	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20260803	8.6	8.95	8.55	8.94	4179900	8.94	up	up	correct
SCCO.US	Southern Copper Corporation	20260803	180.41	187.01	179.07	185.91	897100	184.8827	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20260803	15.52	15.61	15.5	15.58	71800	15.4605	up	up	correct
SCE.US	PL	20260803	17	17.07	16.94	16.94	21485	16.94	down	down	correct
SCHW.US	The Charles Schwab Corporation	20260803	105.86	106.81	105.05	105.87	6443500	105.5622	up	up	correct
SCI.US	Service Corporation International	20260803	86.2	87.68	85.5	85.93	1197200	85.93	down	down	correct
SCL.US	Stepan Company	20260803	64.1	64.96	62.11	63.41	203500	63.01	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20260803	7.47	7.91	7.46	7.78	388547	7.706	up	up	correct
SD.US	SandRidge Energy Inc	20260803	13.67	13.81	13.58	13.63	295700	13.5065	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20260803	16.1	16.225	16.1	16.15	98300	16.0431	up	up	correct
SDRL.US	Seadrill Limited	20260803	45.36	45.38	42.35	42.6	579100	42.6	down	down	correct
SE.US	Sea Limited	20260803	107.94	111.18	107.52	111.15	4513000	111.15	up	down	incorrect
SF.US	Stifel Financial Corp	20260803	82.87	83.77	82.03	83.57	1112000	83.2183	up	down	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20260803	19.8	19.8	19.73	19.73	2800	19.73	down	down	correct
SFL.US	SFL Corporation Ltd	20260803	12.32	12.41	12.11	12.38	1390600	12.38	up	up	correct
SG.US	Sweetgreen Inc.	20260803	6.49	6.65	5.865	5.92	10236470	5.92	down	down	correct
SGU.US	Star Group L.P	20260803	12.54	12.78	12.5	12.56	36500	12.56	up	up	correct
SHAK.US	Shake Shack Inc	20260803	63.82	65.9	63.71	64.78	1871600	64.78	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20260803	71.42	71.76	70.74	71.18	199300	71.18	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20260803	11.85	11.95	11.7	11.7	2243933	11.7	down	down	correct
SHOP.US	Shopify Inc	20260803	120.36	121.75	116.64	117.01	9187100	117.01	down	down	correct
SHW.US	The Sherwin	20260803	348.62	354.33	347.32	354.22	2083100	353.4031	up	up	correct
SI.US	Silvergate Capital Corporation	20260803	22.81	23.3	22.35	22.38	65637	22.38	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20260803	0.97	0.97	0.88	0.93	9563100	0.93	down	down	correct
SIG.US	Signet Jewelers Limited	20260803	94.98	96.51	93.29	94.96	708400	94.96	down	down	correct
SII.US	Sprott Inc	20260803	101.86	104.18	101.65	104.06	213400	103.7035	up	up	correct
SITC.US	SITE Centers Corp	20260803	3.32	3.395	3.3	3.31	1208059	3.31	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20260803	96.18	99.42	95.71	99.26	1109500	99.26	up	up	correct
SJM.US	The J. M. Smucker Company	20260803	119.83	121.38	117.17	117.5	1327024	116.4091	down	up	incorrect
SJT.US	San Juan Basin Royalty Trust	20260803	2.5	2.5	2.37	2.42	228100	2.42	down	down	correct
SKIL.US	Skillsoft Corp	20260803	7.23	7.76	7.23	7.49	40600	7.49	up	up	correct
SKM.US	SK Telecom Co.Ltd	20260803	31.83	32.26	31.52	32.24	1320500	32.24	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20260803	40.66	41.07	40.49	40.75	1400100	40.75	up	up	correct
SKY.US	Skyline Champion Corporation	20260803	80.95	81.91	78.855	80.83	946665	80.83	down	down	correct
SLB.US	Schlumberger Limited	20260803	49.02	49.75	48.3	49.31	13000000	49.0555	up	down	incorrect
SLF.US	Sun Life Financial Inc	20260803	83.19	83.56	82.43	82.46	496600	81.7539	down	down	correct
SLG.US	SL Green Realty Corp	20260803	53.78	54.46	53.38	54.18	774100	54.18	up	up	correct
SLQT.US	SelectQuote Inc	20260803	0.769	0.81	0.7491	0.7524	458866	0.7524	down	down	correct
SM.US	SM Energy Company	20260803	31.37	32.07	30.92	31.93	2967955	31.93	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20260803	25.41	25.41	25.05	25.25	2550825	25.25	down	down	correct
SMG.US	The Scotts Miracle	20260803	67.05	69.5	66.53	68.16	1306200	67.4241	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20260803	9.49	9.585	9.33	9.48	145000	9.48	down	up	incorrect
SMP.US	Standard Motor Products Inc	20260803	38.75	39.28	38.24	38.78	124600	38.4515	up	up	correct
SMRT.US	SmartRent Inc	20260803	1.01	1.05	1.01	1.02	780700	1.02	up	up	correct
SMWB.US	Similarweb Ltd	20260803	7.22	7.498	7.16	7.28	446014	7.28	up	up	correct
SNA.US	Snap	20260803	411.63	417.13	408.57	409.41	346100	406.8855	down	down	correct
SNAP.US	Snap Inc	20260803	4.78	5.08	4.78	5.04	91437000	5.04	up	up	correct
SNDR.US	Schneider National Inc	20260803	35.79	36.22	34.675	34.91	1224400	34.91	down	down	correct
SNN.US	Smith & Nephew plc	20260803	32.59	32.92	32.15	32.15	1692200	32.15	down	down	correct
SNOW.US	Snowflake Inc.	20260803	296.44	315.42	292.95	307.53	7988000	307.53	up	up	correct
SNX.US	TD SYNNEX	20260803	257.95	258.2	252.78	253.82	583675	253.82	down	up	incorrect
SO.US	The Southern Company	20260803	92.91	95.31	92.71	92.94	8958400	92.1789	up	down	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20260803	20.269	20.37	20.25	20.35	27393	20.0166	up	up	correct
SOJD.US	SOJD	20260803	18.766	18.89	18.76	18.81	49700	18.81	up	up	correct
SOJE.US	SOJE	20260803	16.54	16.707	16.54	16.67	58700	16.67	up	down	incorrect
SON.US	Sonoco Products Company	20260803	57.07	57.64	56.04	56.42	1950200	55.8949	down	down	correct
SONX.US	Sonendo Inc.	20260803	1.01	1.01	1.01	1.01	0	1.01
SONY.US	Sony Group Corporation	20260803	22.7	22.97	22.56	22.63	5736686	22.63	down	down	correct
SOR.US	Source Capital Inc	20260803	46.43	47	46.43	46.99	7963	46.7815	up	up	correct
SOS.US	SOS Limited	20260803	0.911	0.917	0.84	0.843	52800	0.843	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20260803	93.91	93.91	93.91	93.91	100	93.91
SPB.US	Spectrum Brands Holdings Inc	20260803	89	90	88.11	88.92	359900	88.4469	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20260803	2.53	2.82	2.51	2.82	11481200	2.82	up	up	correct
SPE.US	Special Opportunities Fund Inc	20260803	13.16	13.33	13.16	13.27	36000	13.1634	up	up	correct
SPG.US	Simon Property Group Inc	20260803	230.28	231.42	227.87	229.16	1308300	229.16	down	up	incorrect
SPGI.US	S&P Global Inc	20260803	415.23	421.99	409.65	416.25	1957600	415.3175	up	up	correct
SPH.US	Suburban Propane Partners L.P	20260803	18.78	18.84	18.53	18.82	290000	18.495	up	up	correct
SPIR.US	Spire Corporation	20260803	11.22	12.33	11.06	12.28	619100	12.28	up	up	correct
SPNT.US	SiriusPoint Ltd	20260803	23.31	23.9	23.31	23.64	607800	23.64	up	up	correct
SPOT.US	Spotify Technology S.A	20260803	507.44	512.31	483.49	486.33	3329000	486.33	down	down	correct
SPXC.US	SPX Corporation	20260803	218.22	222.55	211.66	214.13	762000	214.13	down	up	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20260803	18.55	18.83	18.55	18.79	214500	18.79	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20260803	67.48	67.56	66.07	67.03	648500	67.03	down	up	incorrect
SQNS.US	Sequans Communications S.A	20260803	2.41	2.51	2.41	2.44	61800	2.44	up	down	incorrect
SR.US	Spire Inc	20260803	80.66	81.35	79.65	80.09	394500	80.09	down	down	correct
SRE.US	Sempra	20260803	88.34	89.01	87.51	87.73	3333000	87.73	down	down	correct
SREA.US	Sempra Energy	20260803	20.89	21.03	20.84	21	79113	21	up	up	correct
SRG.US	Seritage Growth Properties	20260803	2.4	2.48	2.4	2.44	135700	2.44	up	up	correct
SRI.US	Stoneridge Inc	20260803	7.03	7.48	6.97	7.45	137325	7.45	up	up	correct
SRL.US	Scully Royalty Ltd	20260803	5.1	5.86	5.1	5.7	69000	5.7	up	down	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20260803	47.06	47.075	46.2501	46.87	62616	46.3855	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20260803	191.09	193.28	189.7039	192.17	194676	192.17	up	up	correct
SSL.US	Sasol Limited	20260803	11.29	11.315	11.13	11.24	829555	11.24	down	down	correct
SSTK.US	Shutterstock Inc	20260803	5.47	6.14	5.46	6.06	1559000	6.06	up	up	correct
ST.US	Sensata Technologies Holding plc	20260803	46.26	48.2755	46.26	46.82	1746681	46.6985	up	up	correct
STAG.US	STAG Industrial Inc	20260803	38.16	38.71	37.95	38.57	1874700	38.57	up	up	correct
STC.US	Stewart Information Services Corporation	20260803	68.14	69.76	68.14	69.04	155400	69.04	up	up	correct
STE.US	STERIS plc	20260803	230.86	235.41	229.68	232.64	776800	232.64	up	up	correct
STEM.US	Stem Inc	20260803	5.47	5.7	5.45	5.62	139400	5.62	up	up	correct
STG.US	Sunlands Technology Group	20260803	3.27	3.34	3.27	3.31	3300	3.31	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20260803	48.85	49.97	48.42	49.58	77700	49.1478	up	up	correct
STLA.US	Stellantis N.V	20260803	5.9	5.94	5.59	5.65	23772100	5.65	down	down	correct
STM.US	STMicroelectronics N.V	20260803	51.12	52.67	50.69	52.19	8782400	52.19	up	up	correct
STN.US	Stantec Inc	20260803	71.27	72.42	70.7	71.65	146400	71.65	up	up	correct
STNG.US	Scorpio Tankers Inc	20260803	77.9	78.755	75.6	77.77	770654	77.3293	down	down	correct
STT.US	State Street Corporation	20260803	184.16	184.43	180.94	183.67	1199600	183.67	down	down	correct
STVN.US	Stevanato Group S.p.A.	20260803	19.74	20.85	19.74	20.59	786535	20.59	up	up	correct
STWD.US	Starwood Property Trust Inc	20260803	16.02	16.07	15.78	15.97	5398080	15.97	down	down	correct
STZ.US	Constellation Brands Inc	20260803	130.9	133.45	130.595	131.36	1967566	131.36	up	up	correct
SU.US	Suncor Energy Inc	20260803	65.77	66.7	65.3	65.98	3966000	65.98	up	up	correct
SUI.US	Sun Communities Inc	20260803	123.54	125.46	122.1	122.46	1194300	122.46	down	down	correct
SUN.US	Sunoco LP	20260803	76.43	77.41	75.51	77.41	705998	76.3558	up	down	incorrect
SUPV.US	Grupo Supervielle S.A	20260803	9.45	9.698	9.34	9.35	566100	9.35	down	down	correct
SUZ.US	Suzano S.A	20260803	8.58	8.63	8.49	8.53	3361363	8.53	down	down	correct
SWK.US	Stanley Black & Decker Inc	20260803	95.87	98.13	95.33	98.11	2071400	98.11	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20260803	88.78	90.52	88.63	89.77	407100	89.1447	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20260803	5.89	5.93	5.87	5.92	28800	5.92	up	up	correct
SXC.US	SunCoke Energy Inc	20260803	8.49	8.51	7.96	8.41	2372400	8.3022	down	down	correct
SXI.US	Standex International Corporation	20260803	305.56	315.35	298.59	311.96	201500	311.6459	up	up	correct
SXT.US	Sensient Technologies Corporation	20260803	123.08	126.59	121.21	126.09	250000	126.09	up	up	correct
SYF.US	Synchrony Financial	20260803	76.73	78.39	76.46	77.84	2523900	77.5053	up	up	correct
SYK.US	Stryker Corporation	20260803	332.94	342.04	330.6	341.2	2627600	341.2	up	up	correct
SYY.US	Sysco Corporation	20260803	85.43	86.44	81.8	84.98	10093600	84.98	down	down	correct
T.US	PC	20260803	17.25	17.32	17.1701	17.31	429195	17.31	up	up	correct
TAC.US	TransAlta Corporation	20260803	12.2	12.52	12.1	12.34	578900	12.289	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20260803	17.19	17.22	16.83	16.83	3154338	16.83	down	down	correct
TAL.US	TAL Education Group	20260803	12.13	12.43	11.67	12.08	8974800	12.08	down	down	correct
TALO.US	Talos Energy Inc	20260803	14.57	15.105	14.48	14.87	1697251	14.87	up	up	correct
TAP.US	Molson Coors Beverage Company	20260803	42.12	42.9	41.66	41.92	2978900	41.437	down	up	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20260803	19.98	19.99	19.9	19.94	69300	19.94	down	up	incorrect
TBI.US	TrueBlue Inc	20260803	7.29	7.72	7.29	7.54	226807	7.54	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20260803	41.01	43.95	40.25	41.29	128300	41.29	up	up	correct
TD.US	The Toronto	20260803	120.61	121.27	119.68	121.15	2053700	121.15	up	up	correct
TDC.US	Teradata Corporation	20260803	32.1	32.54	31.6	32.09	2482800	32.09	down	up	incorrect
TDF.US	Templeton Dragon Fund Inc	20260803	10.82	10.82	10.7	10.77	16100	10.77	down	up	incorrect
TDG.US	TransDigm Group Incorporated	20260803	1280.27	1291.49	1260.04	1285.5601	711600	1285.5601	up	down	incorrect
TDOC.US	Teladoc Health Inc	20260803	6.71	6.79	6.565	6.68	7278500	6.68	down	up	incorrect
TDS.US	Telephone and Data Systems Inc	20260803	33.42	34.52	33.42	34.41	1252000	34.41	up	up	correct
TDW.US	Tidewater Inc	20260803	73.93	73.99	71.29	71.48	753710	71.48	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20260803	656.17	671.12	653.71	670.56	319500	670.56	up	up	correct
TECK.US	Teck Resources Limited	20260803	59.39	60.64	59.13	60.2	2277700	60.2	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20260803	6.65	6.71	6.64	6.68	93600	6.6273	up	up	correct
TEL.US	TE Connectivity Ltd	20260803	205.84	206.31	200.61	204.97	2599800	204.1728	down	down	correct
TEN.US	Tenneco Inc	20260803	39.98	40.89	38.99	39.61	180100	39.61	down	down	correct
TEO.US	Telecom Argentina S.A	20260803	14.09	14.09	13.8	13.89	140100	13.89	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20260803	35	35.07	33.78	34.46	6208500	34.46	down	down	correct
TEX.US	Terex Corporation	20260803	63.38	64.89	63.37	64.41	1312100	64.2449	up	up	correct
TFC.US	Truist Financial Corporation	20260803	51.94	52.18	51.215	51.92	8206267	51.4105	down	down	correct
TFII.US	TFI International Inc	20260803	136.78	138.75	133.47	134.8	195300	134.8	down	down	correct
TFX.US	Teleflex Incorporated	20260803	138.25	144.19	138.25	139.7	1009700	139.3542	up	up	correct
TG.US	Tredegar Corporation	20260803	7.64	7.65	7.55	7.65	120300	7.65	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20260803	31.46	31.85	31.01	31.1	159600	31.1	down	down	correct
TGT.US	Target Corporation	20260803	147.52	150.07	147.52	149.35	4856900	148.2124	up	up	correct
THC.US	Tenet Healthcare Corporation	20260803	257.43	260.83	248.65	249.99	1160000	249.99	down	down	correct
THG.US	The Hanover Insurance Group Inc	20260803	232.58	236.07	231.29	232.33	264500	232.33	down	down	correct
THO.US	Thor Industries Inc	20260803	76.39	78.74	76.2	77.51	586300	77.51	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20260803	18.81	18.85	18.69	18.76	158000	18.5904	down	down	correct
THW.US	Tekla World Healthcare Fund	20260803	13.41	13.46	13.31	13.38	130400	13.27	down	down	correct
TISI.US	Team Inc	20260803	17.42	17.96	16.525	17	10457	17	down	down	correct
TJX.US	The TJX Companies Inc	20260803	159.29	160.49	155.73	157.5	4549800	157.0046	down	down	correct
TK.US	Teekay Corporation	20260803	11.81	11.87	11.39	11.79	551100	11.79	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20260803	5.51	5.56	5.5	5.52	1222500	5.52	up	up	correct
TKR.US	The Timken Company	20260803	136.89	142.17	136.89	141.75	1133900	141.369	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20260803	15.04	15.3	14.95	15.18	928700	15.18	up	up	correct
TLYS.US	Tilly's Inc	20260803	3.91	4.01	3.84	3.97	66400	3.97	up	up	correct
TM.US	Toyota Motor Corporation	20260803	188.05	188.95	185.85	186.17	490500	186.17	down	down	correct
TME.US	Tencent Music Entertainment Group	20260803	9.534	9.585	9.325	9.53	6191900	9.53	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20260803	576	583.64	572.75	574.03	1588945	574.03	down	up	incorrect
TNC.US	Tennant Company	20260803	85.1	86.88	84.97	85.82	100700	85.4376	up	down	incorrect
TNET.US	TriNet Group Inc	20260803	66.98	71.19	65.73	70.48	705100	70.48	up	down	incorrect
TNK.US	Teekay Tankers Ltd	20260803	80.96	81.5	78.02	80.48	349600	80.2195	down	down	correct
TNL.US	Travel + Leisure Co	20260803	77.96	78.91	76.45	77.04	944010	77.04	down	down	correct
TOL.US	Toll Brothers Inc	20260803	148.86	152.3	148.01	150.46	614141	150.46	up	up	correct
TOST.US	Toast Inc.	20260803	32.7	33.26	32.565	32.79	8464100	32.79	up	up	correct
TPB.US	Turning Point Brands Inc	20260803	75.35	80.95	75.35	80.42	660141	80.42	up	up	correct
TPC.US	Tutor Perini Corporation	20260803	83.41	86.49	82.93	85.73	463600	85.6459	up	up	correct
TPL.US	Texas Pacific Land Corporation	20260803	389.06	406.48	385.33	406.15	365800	405.499	up	up	correct
TPR.US	Tapestry Inc	20260803	155	157.1	153.46	155.63	1659651	155.63	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20260803	4.48	4.66	4.48	4.66	167100	4.66	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20260803	21.55	21.56	21.4	21.49	7800	21.49	down	down	correct
TR.US	Tootsie Roll Industries Inc	20260803	39.32	39.97	39.13	39.42	140600	39.42	up	up	correct
TRC.US	Tejon Ranch Co	20260803	17.07	17.28	16.58	16.86	180000	16.86	down	down	correct
TREX.US	Trex Company Inc	20260803	44.02	45.51	43.98	44.83	2754906	44.83	up	up	correct
TRGP.US	Targa Resources Corp	20260803	265.5	267.43	261.87	264.6	797600	264.6	down	down	correct
TRI.US	Thomson Reuters Corporation	20260803	100.26	103.09	100.141	101.61	1529407	100.9503	up	up	correct
TRN.US	Trinity Industries Inc	20260803	31.76	32.6	31.29	31.34	971600	31.34	down	down	correct
TRNO.US	Terreno Realty Corporation	20260803	71.59	72.41	71.095	71.7	632374	71.7	up	up	correct
TROX.US	Tronox Holdings plc	20260803	5.84	6	5.67	5.7	4750900	5.6562	down	down	correct
TRP.US	TC Energy Corporation	20260803	66.81	66.92	65.69	65.86	2692600	65.86	down	up	incorrect
TRTX.US	TPG RE Finance Trust Inc	20260803	7.94	8.11	7.94	8.06	961700	8.06	up	up	correct
TRU.US	TransUnion	20260803	79.96	82.38	79.125	79.98	1434200	79.8603	up	up	correct
TRV.US	The Travelers Companies Inc	20260803	377.08	378.95	372.46	373.82	2313300	373.82	down	down	correct
TS.US	Tenaris S.A	20260803	56.36	57.2	55.92	57.15	1289500	57.15	up	up	correct
TSE.US	Trinseo S.A	20260803	0.79	0.8	0.78	0.79	1914100	0.79
TSI.US	TCW Strategic Income Fund Inc	20260803	4.41	4.42	4.39	4.39	143600	4.3622	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20260803	17.35	17.81	17.35	17.72	347500	17.72	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20260803	400.59	407.44	398.2	406.11	12676900	406.11	up	up	correct
TSN.US	Tyson Foods Inc	20260803	55.89	59.91	54.53	59.61	5809000	59.0587	up	up	correct
TSQ.US	Townsquare Media Inc	20260803	5.94	6.26	5.6617	6.08	136997	6.08	up	up	correct
TT.US	Trane Technologies plc	20260803	455.77	463.22	453.43	461.21	1207900	461.21	up	up	correct
TTC.US	The Toro Company	20260803	92.76	95.28	92.76	95.18	688100	95.18	up	up	correct
TTE.US	TotalEnergies SE	20260803	87.48	87.98	87.05	87.2	1513500	87.2	down	down	correct
TTI.US	TETRA Technologies Inc	20260803	7.5	7.92	7.44	7.8	1755800	7.8	up	up	correct
TU.US	TELUS Corporation	20260803	9.41	9.63	9.28	9.59	8452300	9.59	up	up	correct
TUYA.US	Tuya Inc	20260803	1.7	1.73	1.68	1.73	455000	1.73	up	up	correct
TV.US	Grupo Televisa S.A.B	20260803	2.8	2.83	2.735	2.8	1019252	2.8
TVC.US	Tennessee Valley Authority PARRS D 2028	20260803	24	24.06	23.99	24.0136	15919	23.8809	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20260803	23.6	23.6	23.41	23.51	7200	23.51	down	down	correct
TWI.US	Titan International Inc	20260803	7.27	7.49	7.11	7.22	769500	7.22	down	down	correct
TWLO.US	Twilio Inc	20260803	199.495	199.99	194.57	196.59	1764400	196.59	down	down	correct
TWN.US	The Taiwan Fund Inc	20260803	82.84	85.32	82.46	83.89	47800	83.89	up	up	correct
TWO.US	Two Harbors Investment Corp	20260803	12.09	12.1	12.05	12.05	7410400	12.05	down	down	correct
TX.US	Ternium S.A	20260803	49.61	49.92	48.05	49.74	766300	49.74	up	up	correct
TXT.US	Textron Inc	20260803	85.56	87	84.89	86.39	1735200	86.39	up	down	incorrect
TY.US	Tri	20260803	34.86	35.28	34.86	35.16	20700	35.16	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20260803	43.04	43.08	42.3	42.58	123000	42.1284	down	down	correct
TYL.US	Tyler Technologies Inc	20260803	318.44	326.25	305.03	305.54	730665	305.54	down	down	correct
U.US	Unity Software Inc	20260803	32.575	34.27	32.41	33.38	12846700	33.38	up	up	correct
UA.US	Under Armour Inc	20260803	6.61	6.81	6.56	6.63	2254380	6.63	up	up	correct
UAA.US	Under Armour Inc	20260803	6.77	6.97	6.71	6.78	6290300	6.78	up	up	correct
UAN.US	CVR Partners LP	20260803	129.9	130.3961	123.65	125.57	83281	119.538	down	down	correct
UBER.US	Uber Technologies Inc	20260803	71.23	71.949	71.015	71.61	12953300	71.61	up	up	correct
UBS.US	UBS Group AG	20260803	52.91	52.93	52.215	52.75	1600400	52.75	down	up	incorrect
UDR.US	UDR Inc	20260803	38.29	38.77	38.1	38.69	4591700	38.5421	up	up	correct
UE.US	Urban Edge Properties	20260803	22.68	22.88	22.48	22.6	830100	22.6	down	down	correct
UFI.US	Unifi Inc	20260803	6.43	6.5	6.34	6.42	93100	6.42	down	down	correct
UGI.US	UGI Corporation	20260803	36.25	36.44	36.13	36.31	1138000	36.31	up	down	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20260803	19.4	19.49	19.23	19.48	16900	19.48	up	up	correct
UGP.US	Ultrapar Participações S.A	20260803	6.48	6.52	6.41	6.49	2932400	6.303	up	up	correct
UHS.US	Universal Health Services Inc	20260803	168.75	176.03	168.59	169.04	986200	168.8415	up	up	correct
UHT.US	Universal Health Realty Income Trust	20260803	44.08	44.56	42.52	42.62	103600	42.62	down	down	correct
UI.US	Ubiquiti Inc	20260803	552.67	563.75	540.01	548.66	80000	547.7345	down	down	correct
UIS.US	Unisys Corporation	20260803	2.91	3.12	2.84	2.99	882000	2.99	up	up	correct
UL.US	Unilever PLC	20260803	64.33	64.55	63.67	63.8	7821700	63.2683	down	down	correct
UMC.US	United Microelectronics Corporation	20260803	17.69	18.76	17.49	18.69	12063300	18.69	up	down	incorrect
UMH.US	UMH Properties Inc	20260803	15.21	15.33	15.1	15.27	656600	15.0611	up	up	correct
UNF.US	UniFirst Corporation	20260803	296.47	298.96	290.67	291.44	165400	291.44	down	down	correct
UNFI.US	United Natural Foods Inc	20260803	50.92	51.86	47.31	47.37	935700	47.37	down	up	incorrect
UNH.US	UnitedHealth Group Incorporated	20260803	417.43	419.34	413.32	415.36	3209600	415.36	down	down	correct
UNM.US	Unum Group	20260803	86.07	91.085	85.94	90.11	2112560	90.11	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20260803	21.44	21.6	21.4301	21.46	25475	21.0681	up	up	correct
UNP.US	Union Pacific Corporation	20260803	292.5	293.97	288.96	291.23	2342600	289.8859	down	down	correct
UP.US	Wheels Up Experience Inc	20260803	5.88	6.435	5.69	6.25	89600	6.25	up	up	correct
UPS.US	United Parcel Service Inc	20260803	105.7	107.35	105.06	106.87	5712800	105.1928	up	down	incorrect
URI.US	United Rentals Inc	20260803	1080.13	1121.88	1076	1115.92	462000	1113.9977	up	up	correct
USA.US	Liberty All	20260803	5.82	5.91	5.82	5.9	1823800	5.9	up	up	correct
USAC.US	USA Compression Partners LP	20260803	26.03	26.32	25.26	25.7	420600	25.7	down	down	correct
USB.US	U.S. Bancorp	20260803	63.36	63.96	63.09	63.94	5525500	63.94	up	up	correct
USDP.US	USD Partners LP	20260803	0.0001	0.0001	0.0001	0.0001	4000	0.0001
USFD.US	US Foods Holding Corp	20260803	100.59	101.76	98.92	99.67	2772900	99.67	down	down	correct
USNA.US	USANA Health Sciences Inc	20260803	22.46	23.03	22.15	22.84	112200	22.84	up	down	incorrect
USPH.US	U.S. Physical Therapy Inc	20260803	80.61	82	77.55	77.81	262500	77.3511	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20260803	24.62	24.62	24.62	24.62	100	24.62
UTF.US	Cohen & Steers Infrastructure Fund Inc	20260803	27.8	27.84	27.6	27.7	350800	27.5317	down	down	correct
UTI.US	Universal Technical Institute Inc	20260803	39.04	41.36	38.52	41.32	646800	41.32	up	up	correct
UTL.US	Unitil Corporation	20260803	53.53	54.93	51.82	53.51	156500	53.0441	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20260803	43.98	44.55	43.63	44.23	185700	44.23	up	up	correct
UVV.US	Universal Corporation	20260803	52.92	53.3	52.02	52.03	222500	52.03	down	down	correct
UWMC.US	WS	20260803	1.86	1.97	1.84	1.92	21107861	1.92	up	down	incorrect
UZD.US	UZD	20260803	19.0202	19.1419	19.0202	19.1419	998	18.7465	up	down	incorrect
UZE.US	United States Cellular Preferred 5.500% due 2070	20260803	16.59	16.94	16.59	16.79	6700	16.45	up	up	correct
UZF.US	UZF	20260803	16.996	17.033	16.93	16.93	4900	16.5878	down	down	correct
V.US	Visa Inc	20260803	368.5	371.97	364.35	365.67	5521300	364.9919	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20260803	98.73	101.51	96.88	97.4	301500	97.4	down	down	correct
VAL.US	WT	20260803	8.88	9.06	8.766	8.905	3879	8.905	up	up	correct
VALE.US	Vale S.A.	20260803	14.84	14.85	14.5	14.58	30705800	14.1756	down	down	correct
VATE.US	Innovate Corp	20260803	8.1	8.36	7.23	7.3	73200	7.3	down	down	correct
VBF.US	Invesco Bond Fund	20260803	14.68	14.79	14.66	14.74	44700	14.673	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20260803	10.57	10.57	10.46	10.48	93700	10.4167	down	down	correct
VEEV.US	Veeva Systems Inc	20260803	209.99	211.56	205.64	206.25	2608900	206.25	down	up	incorrect
VEL.US	Velocity Financial Inc	20260803	17.78	17.94	17.56	17.64	72800	17.64	down	down	correct
VET.US	Vermilion Energy Inc	20260803	11.37	11.57	11.26	11.55	1134800	11.55	up	down	incorrect
VFC.US	V.F. Corporation	20260803	14.91	15.35	14.7	14.92	10991800	14.92	up	up	correct
VGI.US	Virtus Global Multi	20260803	7.34	7.34	7.23	7.25	54500	7.1717	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20260803	10.15	10.2	10.13	10.13	126900	10.0674	down	down	correct
VHC.US	VirnetX Holding Corp	20260803	13	13.75	12.75	13.56	23300	13.56	up	up	correct
VHI.US	Valhi Inc	20260803	13.8	13.8	13.11	13.44	5300	13.44	down	down	correct
VICI.US	VICI Properties Inc	20260803	26.64	26.73	26.14	26.54	19730100	26.54	down	down	correct
VIPS.US	Vipshop Holdings Limited	20260803	15.49	15.59	15.26	15.55	1563500	15.55	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20260803	67.88	69.8	67.311	68.22	902000	68.22	up	up	correct
VIV.US	Telefônica Brasil S.A	20260803	12.91	12.95	12.67	12.72	705800	12.682	down	up	incorrect
VKQ.US	Invesco Municipal Trust	20260803	9.79	9.8	9.69	9.7	148300	9.6383	down	down	correct
VLN.US	Valens	20260803	1.55	1.65	1.54	1.63	640208	1.63	up	up	correct
VLO.US	Valero Energy Corporation	20260803	311.94	314.35	303.02	307.54	3302200	307.54	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20260803	8.05	8.21	7.945	8.08	444084	8.08	up	up	correct
VLT.US	Invesco High Income Trust II	20260803	9.98	10.05	9.98	10	17800	9.9112	up	up	correct
VMC.US	Vulcan Materials Company	20260803	271.06	283.73	271.06	283.59	1520452	283.064	up	down	incorrect
VMI.US	Valmont Industries Inc	20260803	478.14	490.23	473.21	488.59	187700	488.59	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20260803	9.7	9.7	9.62	9.63	152100	9.5684	down	up	incorrect
VNCE.US	Vince Holding Corp	20260803	6.35	6.72	6.14	6.66	86800	6.66	up	down	incorrect
VNO.US	Vornado Realty Trust	20260803	40	40.21	39.67	39.93	1457700	39.93	down	down	correct
VNT.US	Vontier Corporation	20260803	32.45	33.065	32.34	32.81	1082900	32.81	up	up	correct
VOC.US	VOC Energy Trust	20260803	2.97	3.02	2.94	2.99	116400	2.99	up	up	correct
VOYA.US	Voya Financial Inc	20260803	99.14	100.65	99.14	100.07	973400	99.6023	up	up	correct
VPG.US	Vishay Precision Group Inc	20260803	90	95.09	88	91.6	395300	91.6	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20260803	10.85	10.92	10.8	10.81	16500	10.7457	down	down	correct
VRT.US	Vertiv Holdings Co	20260803	236.98	264.14	234.96	263.05	9517100	263.05	up	down	incorrect
VSH.US	Vishay Intertechnology Inc	20260803	32.99	35.86	32.75	35.4	3499229	35.4	up	down	incorrect
VST.US	Vistra Corp	20260803	148.77	156.955	146.19	155.94	4022300	155.94	up	up	correct
VTEX.US	VTEX	20260803	4.34	4.445	4.335	4.4	1106500	4.4	up	down	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20260803	10.92	11	10.78	11	28600	10.9324	up	down	incorrect
VTOL.US	Bristow Group Inc	20260803	45	45.76	44.6	45.67	235000	45.5472	up	up	correct
VTR.US	Ventas Inc	20260803	93.08	94.0674	90.815	90.85	4407978	90.85	down	down	correct
VVR.US	Invesco Senior Income Trust	20260803	2.98	2.98	2.96	2.97	411600	2.9411	down	down	correct
VVV.US	Valvoline Inc	20260803	38.72	39.18	38.54	38.79	1838100	38.79	up	up	correct
VZ.US	Verizon Communications Inc	20260803	47.32	47.81	47.15	47.36	23007900	47.36	up	up	correct
W.US	Wayfair Inc	20260803	86.01	91.02	84.78	89.31	7104800	89.31	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20260803	291.55	297.05	290.01	296.47	697772	296.1643	up	up	correct
WAL.US	Western Alliance Bancorporation	20260803	80.87	82.93	80.87	82.82	793428	82.399	up	up	correct
WAT.US	Waters Corporation	20260803	381.35	381.35	373.53	374.74	1162300	374.74	down	down	correct
WBS.US	Webster Financial Corporation	20260803	77.33	77.955	77.305	77.92	4047450	77.5256	up	up	correct
WCC.US	WESCO International Inc	20260803	341.09	362.45	341.09	361.33	604400	361.33	up	up	correct
WCN.US	Waste Connections Inc	20260803	167.6	169.46	165.77	167.81	1392700	167.453	up	up	correct
WD.US	Walker & Dunlop Inc	20260803	50.49	52.19	50.35	52.09	259400	51.2377	up	up	correct
WDH.US	Waterdrop Inc	20260803	1.13	1.13	1.09	1.09	143700	1.09	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20260803	13.07	13.085	12.96	13.04	368200	12.8902	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20260803	10.45	10.49	10.39	10.48	44200	10.4097	up	up	correct
WEAV.US	Weave Communications Inc.	20260803	6.72	6.83	6.635	6.75	754845	6.75	up	up	correct
WEC.US	WEC Energy Group Inc	20260803	108.73	110.67	108.64	109.28	2032200	108.3361	up	up	correct
WELL.US	Welltower Inc	20260803	235.06	236.4	232.06	233.1	3786366	232.2233	down	down	correct
WES.US	Western Midstream Partners LP	20260803	46	46.74	45.4234	46.74	749055	46.74	up	up	correct
WEX.US	WEX Inc	20260803	187.51	191.33	186.145	187.29	690632	187.29	down	down	correct
WF.US	Woori Financial Group Inc	20260803	69.61	70.1	69.1	69.14	120309	68.6969	down	down	correct
WFC.US	Wells Fargo & Company	20260803	87.56	87.97	86.41	87.89	11180000	87.3883	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20260803	65.79	66.49	64.2	66.45	136500	66.45	up	up	correct
WGO.US	Winnebago Industries Inc	20260803	30.93	31.93	30.76	31.29	426700	31.29	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20260803	75.88	76.82	74.92	75.27	1342900	75.27	down	down	correct
WHD.US	Cactus Inc	20260803	64.28	64.83	63.28	63.84	897255	63.7025	down	down	correct
WHG.US	Westwood Holdings Group Inc	20260803	19.06	19.82	19.03	19.05	25291	18.9025	down	down	correct
WHR.US	Whirlpool Corporation	20260803	38.49	40.21	38.47	39.21	3970600	39.21	up	up	correct
WIA.US	Western Asset Inflation	20260803	7.92	7.97	7.92	7.95	15300	7.8981	up	up	correct
WIT.US	Wipro Limited	20260803	2.02	2.07	2.01	2.05	9668300	2.05	up	up	correct
WIW.US	Western Asset Inflation	20260803	8.27	8.32	8.27	8.29	490100	8.2275	up	up	correct
WK.US	Workiva Inc	20260803	61.43	62.66	60.08	61.2	721600	61.2	down	down	correct
WLK.US	Westlake Chemical Corporation	20260803	70.16	71	68.7	69.89	2219119	69.403	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20260803	21.83	21.8715	21.27	21.27	81950	20.8159	down	down	correct
WM.US	Waste Management Inc	20260803	227.02	228.07	223.83	226.43	2213000	226.43	down	down	correct
WMB.US	The Williams Companies Inc	20260803	70.65	71.22	69.86	70.43	7524500	70.43	down	up	incorrect
WMK.US	Weis Markets Inc	20260803	77.67	79.24	77.61	78.33	182800	78.33	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20260803	140.23	145.54	140.23	145.15	808224	144.9361	up	up	correct
WMT.US	Walmart Inc	20260803	113.1	113.29	110.16	110.71	23942500	110.4456	down	down	correct
WNC.US	Wabash National Corporation	20260803	12.66	12.91	12.25	12.46	927800	12.46	down	up	incorrect
WOLF.US	Wolfspeed Inc	20260803	23.51	25.97	23.05	24.35	5346100	24.35	up	down	incorrect
WOR.US	Worthington Industries Inc	20260803	56.53	57.8498	56.32	56.85	191337	56.85	up	down	incorrect
WPC.US	W. P. Carey Inc	20260803	73.26	74.09	72.31	72.91	1551900	72.91	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20260803	109.3	112	108	111.86	1101255	111.712	up	up	correct
WPP.US	WPP plc	20260803	20.58	21.03	20.32	20.35	329000	20.35	down	down	correct
WRB.US	W. R. Berkley Corporation	20260803	72.45	72.82	71.76	72.09	2201300	72.09	down	down	correct
WRBY.US	Warby Parker Inc.	20260803	27.25	28.84	27.25	28.28	2889100	28.28	up	up	correct
WSM.US	Williams	20260803	233.37	240.9	232.84	239.8	845400	239.8	up	up	correct
WSO.US	Watsco Inc	20260803	314.06	321	313.91	318.01	597600	318.01	up	up	correct
WST.US	West Pharmaceutical Services Inc	20260803	343.72	349.46	343.72	347.94	643100	347.94	up	up	correct
WTI.US	W&T Offshore Inc	20260803	3.35	3.545	3.3	3.51	5433183	3.5008	up	down	incorrect
WTM.US	White Mountains Insurance Group Ltd	20260803	2119.1899	2136	2086.77	2101.47	19900	2101.47	down	up	incorrect
WTRG.US	Essential Utilities Inc	20260803	39.81	40.59	38.67	38.78	2803000	38.4281	down	up	incorrect
WTS.US	Watts Water Technologies Inc	20260803	347.47	353.25	347.4	350.52	184506	349.9162	up	down	incorrect
WTTR.US	Select Energy Services Inc	20260803	18.2	18.73	17.8501	18.38	947765	18.3178	up	up	correct
WU.US	The Western Union Company	20260803	6.4	6.67	6.38	6.55	20254800	6.55	up	up	correct
WWW.US	Wolverine World Wide Inc	20260803	19.54	20.73	19.54	19.77	867893	19.77	up	up	correct
WY.US	Weyerhaeuser Company	20260803	25.47	25.68	24.92	25.23	6142846	25.23	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20260803	18.38	18.81	18.235	18.72	82800	18.5015	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20260803	20.63	21.07	20.34	20.5	878640	20.5	down	down	correct
XOM.US	Exxon Mobil Corporation	20260803	153.46	155.91	152.65	155.06	14532800	154.0624	up	up	correct
XPEV.US	XPeng Inc	20260803	12.54	12.6	12.28	12.37	9947100	12.37	down	down	correct
XPO.US	XPO Logistics Inc	20260803	199.89	202.13	194.01	197.01	905900	197.01	down	down	correct
XPOF.US	Xponential Fitness Inc.	20260803	6.59	6.74	6.5	6.65	494700	6.65	up	up	correct
XPRO.US	Frank’s International NV	20260803	15.64	16.085	15.515	15.96	760074	15.96	up	up	correct
XYF.US	X Financial	20260803	4.99	5.1	4.9	5.09	35600	5.09	up	up	correct
XYL.US	Xylem Inc	20260803	117.76	119.715	117.5101	119.08	1623863	118.6285	up	up	correct
YALA.US	Yalla Group Limited	20260803	5.39	5.54	5.39	5.53	347500	5.53	up	up	correct
YELP.US	Yelp Inc	20260803	26.91	27.28	26.18	26.81	796347	26.81	down	down	correct
YETI.US	YETI Holdings Inc	20260803	49.48	51.04	49.48	50.77	899800	50.77	up	up	correct
YEXT.US	Yext Inc	20260803	5.6	5.77	5.54	5.68	739800	5.68	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20260803	9.53	9.73	9.455	9.72	4781400	9.72	up	up	correct
YOU.US	Clear Secure Inc.	20260803	55.25	56.2799	54.6695	55.15	884827	55.15	down	down	correct
YPF.US	YPF Sociedad Anónima	20260803	51.5	52.45	51	51.06	896700	51.06	down	down	correct
YRD.US	Yiren Digital Ltd	20260803	1.08	1.17	1.07	1.14	70100	1.14	up	up	correct
YSG.US	Yatsen Holding Limited	20260803	3.4	3.5	3.26	3.27	79600	3.27	down	down	correct
YUM.US	Yum! Brands Inc	20260803	153.15	155.61	148	148.8	2848400	148.8	down	down	correct
YUMC.US	Yum China Holdings Inc	20260803	48.8	49.105	47.97	48.35	1763100	48.0528	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20260803	95.57	97.02	95.47	96.98	2247000	96.98	up	down	incorrect
ZEPP.US	Zepp Health Corporation	20260803	4.42	4.59	4.3	4.43	69966	4.43	up	down	incorrect
ZETA.US	Zeta Global Holdings Corp.	20260803	22.05	22.99	22.03	22.56	7087200	22.56	up	down	incorrect
ZH.US	Zhihu Inc	20260803	3.27	3.33	3.27	3.31	157769	3.31	up	down	incorrect
ZIM.US	ZIM Integrated Shipping Services Ltd	20260803	25.07	26.2	24.92	26.07	1363800	26.07	up	down	incorrect
ZIP.US	ZipRecruiter Inc	20260803	4.04	4.25	4.025	4.2	903000	4.2	up	down	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20260803	24.77	24.77	24.41	24.62	1668900	24.62	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20260803	6.79	6.86	6.74	6.74	199500	6.6856	down	down	correct
ZTS.US	Zoetis Inc	20260803	79.31	80.17	76.85	77.1	5060800	77.1	down	down	correct
ZVIA.US	Zevia PBC	20260803	1.7	1.72	1.625	1.68	287700	1.68	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20260803	50.83	51.72	50.83	51.2	980800	51.0864	up	up	correct
ZYME.US	Zymeworks Inc	20260803	21.95	22.14	21.52	21.81	398300	21.81	down	down	correct