CollectAI

close-nyse_stocks

2026/08/07

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20260807	141.43	146.16	140.85	145.97	1525200	145.97	up	down	incorrect
AA.US	Alcoa Corporation	20260807	48.75	50.245	48.7	50.17	5991600	50.0728	up	up	correct
AAP.US	Advance Auto Parts Inc	20260807	57.41	58.06	57	57.8	767300	57.8	up	up	correct
AAT.US	American Assets Trust Inc	20260807	22.64	22.95	22.52	22.83	340500	22.83	up	up	correct
AB.US	AllianceBernstein Holding L.P	20260807	37.12	37.395	37.04	37.12	238056	36.2978
ABBV.US	AbbVie Inc	20260807	243.62	246.76	241.95	246.04	4930700	246.04	up	up	correct
ABEV.US	Ambev S.A	20260807	3.03	3.04	2.99	3	37789600	3	down	down	correct
ABG.US	Asbury Automotive Group Inc	20260807	215.62	217.39	211.61	214.32	198300	214.32	down	down	correct
ABM.US	ABM Industries Incorporated	20260807	49.05	49.33	48.01	48.54	323400	48.54	down	down	correct
ABR.US	PD	20260807	15.87	15.95	15.8	15.86	23651	15.86	down	down	correct
ABT.US	Abbott Laboratories	20260807	107.03	107.97	106.01	107.81	6606600	107.81	up	up	correct
ACA.US	Arcosa Inc	20260807	144.92	145.12	144.76	144.84	491200	144.84	down	down	correct
ACCO.US	ACCO Brands Corporation	20260807	4.38	4.43	4.37	4.41	442100	4.3318	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20260807	2.96	3.22	2.75	2.8	1146200	2.8	down	down	correct
ACHR.US	WS	20260807	5.36	5.6	5.3001	5.59	34085478	5.59	up	up	correct
ACI.US	Albertsons Companies Inc	20260807	11.96	12.195	11.86	12.01	6000200	12.01	up	up	correct
ACM.US	AECOM	20260807	75.4	76.37	75.03	75.84	974500	75.84	up	up	correct
ACN.US	Accenture plc	20260807	171.13	176.33	170.57	175.72	3678000	175.72	up	down	incorrect
ACP.US	PA	20260807	19.43	19.56	19.43	19.56	3128	19.56	up	up	correct
ACR.US	PD	20260807	21.71	21.7346	21.71	21.7346	2526	21.7346	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20260807	4.73	4.91	4.73	4.87	572600	4.87	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20260807	26.72	27.585	26.72	27.16	44600	26.9832	up	up	correct
ADC.US	P	20260807	17.03	17.0978	17.02	17.02	10577	17.02	down	down	correct
ADCT.US	ADC Therapeutics SA	20260807	1.08	1.17	1.08	1.13	534556	1.13	up	up	correct
ADM.US	Archer	20260807	76.93	77.59	75.77	76.59	3083500	76.107	down	down	correct
ADNT.US	Adient plc	20260807	19.07	20.05	19.07	19.42	999000	19.42	up	up	correct
ADT.US	ADT Inc	20260807	7.66	7.735	7.595	7.64	6193600	7.64	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20260807	25.95	26.14	25.92	26.12	265500	26.12	up	up	correct
AEE.US	Ameren Corporation	20260807	107.89	109.56	107.17	108.84	1366774	108.84	up	up	correct
AEFC.US	AEFC	20260807	18.28	18.303	18.124	18.16	25400	17.843	down	down	correct
AEG.US	Aegon N.V	20260807	9.59	9.61	9.5	9.53	4872700	9.53	down	up	incorrect
AEM.US	Agnico Eagle Mines Limited	20260807	177.46	181.4	176.78	178.82	5020300	178.4238	up	down	incorrect
AEO.US	American Eagle Outfitters Inc	20260807	17.75	18.05	17.44	17.97	2756800	17.97	up	up	correct
AER.US	AerCap Holdings N.V	20260807	155.55	156.59	151.48	151.72	905800	151.3135	down	down	correct
AES.US	The AES Corporation	20260807	14.72	14.73	14.69	14.73	6795800	14.73	up	down	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20260807	10.99	11.04	10.98	11.02	49100	11.02	up	up	correct
AFG.US	American Financial Group Inc	20260807	146.08	146.39	144.61	145.59	271800	145.59	down	down	correct
AFGB.US	American Financial Group Inc	20260807	20.56	20.66	20.56	20.61	2922	20.61	up	up	correct
AFGC.US	American Financial Group Inc	20260807	17.94	17.94	17.83	17.865	3563	17.5476	down	down	correct
AFGD.US	American Financial Group Inc	20260807	19.59	19.64	19.51	19.59	8215	19.2417
AFGE.US	American Financial Group Inc	20260807	16.1	16.2	16.05	16.15	9498	15.8679	up	down	incorrect
AFL.US	Aflac Incorporated	20260807	126.66	126.99	122.91	124.61	2452900	123.9856	down	down	correct
AG.US	First Majestic Silver Corp	20260807	18.6	18.76	17.99	18.4	11334700	18.3853	down	down	correct
AGCO.US	AGCO Corporation	20260807	101.32	104.67	101.32	102.83	725100	102.5198	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20260807	12.25	12.25	12.09	12.22	96000	12.1019	down	up	incorrect
AGI.US	Alamos Gold Inc	20260807	33.38	33.76	32.44	33.15	8000100	33.15	down	down	correct
AGL.US	agilon health inc	20260807	89.21	100.85	89.21	95.51	540443	95.51	up	up	correct
AGM.US	PG	20260807	17.74	17.74	17.52	17.6	5619	17.6	down	down	correct
AGO.US	Assured Guaranty Ltd	20260807	79.32	79.67	75.01	75.43	588400	75.049	down	down	correct
AGRO.US	Adecoagro S.A	20260807	9.29	9.57	9.25	9.45	741300	9.45	up	down	incorrect
AGX.US	Argan Inc	20260807	607	609.97	581.79	597.33	137500	597.33	down	down	correct
AHL.US	PE	20260807	18.77	18.9002	18.77	18.8699	10107	18.8699	up	up	correct
AHT.US	PI	20260807	5.005	5.005	4.81	4.98	8175	4.98	down	down	correct
AI.US	C3.ai Inc	20260807	10.03	10.435	9.99	10.22	3912600	10.22	up	up	correct
AIN.US	Albany International Corp	20260807	61.87	62.98	60.37	62.71	500000	62.3932	up	down	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20260807	26.23	26.35	26.1	26.23	49800	26.0526
AIR.US	AAR Corp	20260807	146.93	148.33	142.08	143.06	225900	143.06	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20260807	359.36	361.12	356.28	359.9	129455	359.3867	up	up	correct
AIV.US	Apartment Investment and Management Company	20260807	2.65	2.69	2.64	2.66	1039800	2.66	up	up	correct
AIZ.US	Assurant Inc	20260807	296.38	298.23	288.66	289.55	486800	288.658	down	down	correct
AIZN.US	Assurant Inc	20260807	18.84	18.985	18.81	18.82	13100	18.82	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20260807	247.96	252.04	246.29	248.12	1128700	248.12	up	up	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20260807	10.914	10.99	10.914	10.99	1000	10.99	up	down	incorrect
AKO.US	B	20260807	31.31	31.4036	31.31	31.4036	1030	31.0319	up	down	incorrect
AKR.US	Acadia Realty Trust	20260807	20.78	21.05	20.64	20.65	1269100	20.65	down	up	incorrect
ALB.US	Albemarle Corporation	20260807	129.25	132.99	125.64	131.11	2632600	131.11	up	up	correct
ALC.US	Alcon AG	20260807	70.34	71.815	70.23	71.81	2181800	71.81	up	up	correct
ALG.US	Alamo Group Inc	20260807	165.82	169.84	165.01	168.74	190700	168.74	up	up	correct
ALIT.US	Alight Inc	20260807	15.37	15.86	15.02	15.12	409700	15.12	down	up	incorrect
ALK.US	Alaska Air Group Inc	20260807	51.4	51.4	49.94	49.96	2156800	49.96	down	down	correct
ALL.US	The Allstate Corporation	20260807	272.09	272.37	266.2	267	2751228	265.8934	down	down	correct
ALLE.US	Allegion plc	20260807	166.93	170.87	166.83	168.94	1066100	168.94	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20260807	116.51	119.04	115.48	118.88	589200	118.613	up	up	correct
ALTG.US	PA	20260807	25.5	25.6403	25.5	25.565	1229	25.565	up	up	correct
ALV.US	Autoliv Inc	20260807	121.62	124	121.34	122.86	457140	121.9904	up	up	correct
ALX.US	Alexander's Inc	20260807	272.5	278	272.5	276.89	27900	272.39	up	down	incorrect
AM.US	Antero Midstream Corporation	20260807	21.39	21.54	21.23	21.27	3464000	21.27	down	up	incorrect
AMBP.US	Ardagh Metal Packaging S.A	20260807	5	5.04	4.93	5.04	1315000	5.04	up	down	incorrect
AMC.US	AMC Entertainment Holdings Inc	20260807	2.58	2.61	2.46	2.59	16857800	2.59	up	down	incorrect
AMCR.US	Amcor plc	20260807	47.18	47.9	46.89	47.86	2209200	47.86	up	down	incorrect
AME.US	AMETEK Inc	20260807	252.96	254.81	251.49	253.66	1001500	253.66	up	up	correct
AMG.US	Affiliated Managers Group Inc	20260807	373.07	378.32	367.91	369.7	186700	369.69	down	down	correct
AMH.US	PH	20260807	23.5272	23.68	23.52	23.68	27461	23.68	up	up	correct
AMN.US	AMN Healthcare Services Inc	20260807	31.67	36.86	31.38	36	1517100	36	up	up	correct
AMP.US	Ameriprise Financial Inc	20260807	555.22	558.59	549.8	551.98	463300	551.98	down	down	correct
AMPY.US	Amplify Energy Corp	20260807	4.06	4.15	4.01	4.03	278500	4.03	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20260807	147.5	153	144.75	151.95	301600	151.95	up	up	correct
AMRC.US	Ameresco Inc	20260807	26.38	26.84	25.4	25.65	496900	25.65	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20260807	18.15	18.215	17.93	18.14	1089700	18.14	down	down	correct
AMT.US	American Tower Corporation (REIT)	20260807	170.51	173.77	170.51	172.54	1560500	172.54	up	up	correct
AMWL.US	American Well Corporation	20260807	13.05	14.085	12.99	13.52	173604	13.52	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20260807	23.93	24.07	23.73	23.75	2801500	23.75	down	down	correct
AN.US	AutoNation Inc	20260807	209.52	212.0299	208.15	209.23	270417	209.23	down	down	correct
ANET.US	Arista Networks Inc	20260807	198	198	187.5	188.67	7208500	188.67	down	down	correct
ANF.US	Abercrombie & Fitch Co	20260807	109	112.83	108.16	112.62	688600	112.62	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20260807	10.71	10.75	10.65	10.66	509100	10.5609	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20260807	8.9	9.11	8.9	9	91800	8.6697	up	up	correct
AON.US	Aon plc	20260807	357.51	360.6	354.61	358.3	928700	358.3	up	up	correct
AOS.US	A. O. Smith Corporation	20260807	63	64.32	62.59	63.98	1280700	63.98	up	up	correct
AP.US	Ampco	20260807	9.71	10.08	9.44	9.51	61400	9.51	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20260807	43.1	43.81	42.42	42.55	1050200	41.743	down	down	correct
APD.US	Air Products and Chemicals Inc	20260807	297.24	303.66	295.86	303.44	749200	303.44	up	up	correct
APG.US	APi Group Corporation	20260807	41.72	42.18	41.51	41.72	1473300	41.72
APH.US	Amphenol Corporation	20260807	171.65	172.41	166.88	169.18	6062086	169.18	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20260807	16.23	16.465	16.02	16.18	3718700	16.1012	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20260807	5.63	5.76	5.54	5.74	5635900	5.74	up	up	correct
AQNB.US	AQNB	20260807	25.6	25.64	25.56	25.6	10500	25.6
AR.US	Antero Resources Corporation	20260807	34.88	35.2	34.62	34.71	2585200	34.71	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20260807	8.37	8.41	8.18	8.24	784600	8.24	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20260807	12.4	12.58	12.38	12.42	70000	12.3072	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20260807	48.7	50.17	48.15	49.74	1946100	49.74	up	up	correct
ARES.US	Ares Management Corporation	20260807	138.2	140.83	136.48	136.85	1402500	136.85	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20260807	6.7	6.79	6.7	6.76	1868900	6.76	up	down	incorrect
ARL.US	American Realty Investors Inc	20260807	15	15.59	15	15.36	1500	15.36	up	down	incorrect
ARLO.US	Arlo Technologies Inc	20260807	15.98	16.61	14.86	15.23	2594300	15.23	down	down	correct
ARMK.US	Aramark	20260807	56.31	56.57	55.82	55.95	2875700	55.839	down	down	correct
AROC.US	Archrock Inc	20260807	32.92	33.84	32.86	33.08	1739000	33.08	up	up	correct
ARR.US	PC	20260807	20.98	21.05	20.96	21	27681	20.8542	up	up	correct
ARW.US	Arrow Electronics Inc	20260807	209.6	209.6	194.45	203.51	1167500	203.51	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20260807	57.17	58.42	57.07	57.79	62900	57.79	up	up	correct
ASAN.US	Asana Inc	20260807	9	9.42	8.91	9.26	6053000	9.26	up	up	correct
ASB.US	PF	20260807	19.23	19.405	19.23	19.305	1977	18.9495	up	up	correct
ASC.US	Ardmore Shipping Corporation	20260807	17.1	17.33	16.55	16.71	365600	15.9625	down	up	incorrect
ASG.US	Liberty All	20260807	5.34	5.36	5.31	5.35	227300	5.35	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20260807	24	24.21	23.889	24.21	110600	23.998	up	up	correct
ASH.US	Ashland Global Holdings Inc	20260807	72.33	78.25	71.86	76.45	1763200	76.0121	up	up	correct
ASIX.US	AdvanSix Inc	20260807	16.405	16.8	14.77	16.48	719000	16.3222	up	up	correct
ASPN.US	Aspen Aerogels Inc	20260807	7.04	7.13	5.667	6.25	2299400	6.25	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20260807	280.97	280.97	276	276.68	66000	276.68	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20260807	37.44	38.1	36.51	37.39	5581500	37.39	down	down	correct
ATC.US	Atotech Limited	20260807	21.6529	21.6529	21.6529	21.6529	18	21.0723
ATEN.US	A10 Networks Inc	20260807	27.94	27.95	26.83	26.84	1568900	26.7812	down	down	correct
ATH.US	PD	20260807	15.88	15.9119	15.85	15.87	25991	15.87	down	down	correct
ATHM.US	Autohome Inc	20260807	22.86	22.88	22.18	22.72	674300	22.72	down	up	incorrect
ATI.US	Allegheny Technologies Incorporated	20260807	223.25	230.45	221.83	227.84	1835300	227.84	up	up	correct
ATKR.US	Atkore Inc	20260807	93.83	93.83	93.65	93.71	1397800	93.38	down	down	correct
ATO.US	Atmos Energy Corporation	20260807	170.96	172.3	169.7	170.19	907500	169.17	down	down	correct
ATR.US	AptarGroup Inc	20260807	135.06	137.68	134.71	135.42	686300	135.42	up	up	correct
ATTO.US	Atento S.A	20260807	20.11	20.94	18.64	20.17	237910	20.17	up	up	correct
AU.US	AngloGold Ashanti Limited	20260807	96.29	97.73	95.24	96.22	3857900	95.6183	down	down	correct
AUST.US	Austin Gold Corp.	20260807	1.23	1.246	1.17	1.19	159800	1.19	down	down	correct
AVA.US	Avista Corporation	20260807	38.41	39.04	38.21	38.73	569000	38.2413	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20260807	5.179	5.18	5.06	5.06	56600	5.0467	down	down	correct
AVB.US	AvalonBay Communities Inc	20260807	187.0601	188.4099	185.5499	187.55	1860448	67.15	up	up	correct
AVD.US	American Vanguard Corporation	20260807	2.56	2.56	2.41	2.41	183700	2.41	down	down	correct
AVK.US	Advent Convertible and Income Fund	20260807	12.73	12.8	12.72	12.75	152300	12.6359	up	up	correct
AVNT.US	Avient Corporation	20260807	43.7	46.53	42.99	45.69	1664700	45.69	up	up	correct
AVY.US	Avery Dennison Corporation	20260807	173.51	178	173.39	177.18	664500	176.1563	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20260807	10.12	10.13	10.1	10.11	260700	10.11	down	down	correct
AWI.US	Armstrong World Industries Inc	20260807	183.92	188.32	183.92	185.52	506300	185.52	up	up	correct
AWK.US	American Water Works Company Inc	20260807	133.54	136.24	133.22	135.31	1200100	134.4159	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20260807	11.89	11.92	11.86	11.9	106700	11.779	up	up	correct
AWR.US	American States Water Company	20260807	85.04	87.44	84.7117	87.39	233024	86.8542	up	up	correct
AX.US	Axos Financial Inc	20260807	101.04	101.69	99.32	100.04	345300	100.04	down	down	correct
AXP.US	American Express Company	20260807	341.7	343.32	338	340.91	1793600	340.91	down	down	correct
AXR.US	AMREP Corporation	20260807	22.55	22.64	22.3	22.35	5100	22.35	down	up	incorrect
AXS.US	PE	20260807	18.82	18.85	18.7301	18.85	39419	18.85	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20260807	37.9	38.61	37.87	38.19	1107500	38.19	up	up	correct
AYI.US	Acuity Brands Inc	20260807	359.4	362.88	357.13	359.58	211200	359.58	up	up	correct
AZO.US	AutoZone Inc	20260807	3049.04	3129.0901	3029.96	3127.29	203300	3127.29	up	up	correct
AZZ.US	AZZ Inc	20260807	151.55	152.8	150.58	150.92	192900	150.92	down	down	correct
B.US	Barnes Group Inc	20260807	43.21	44.14	43.2	43.68	15668000	43.5185	up	up	correct
BA.US	The Boeing Company	20260807	234.06	235.6	230.86	234.42	4107500	234.42	up	up	correct
BABA.US	Alibaba Group Holding Limited	20260807	127.61	128.62	126.07	128.41	6061700	128.41	up	up	correct
BAC.US	PP	20260807	16.14	16.14	16.04	16.08	39674	16.08	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20260807	73.82	76.73	73.64	76.05	1532600	75.4777	up	up	correct
BAK.US	Braskem S.A	20260807	2.35	2.39	2.27	2.29	1176300	2.29	down	down	correct
BALY.US	Bally's Corporation	20260807	12.99	13.63	12.81	13.45	36320	13.45	up	up	correct
BAM.US	Brookfield Asset Management Inc	20260807	53.49	54.09	52.41	52.49	2473606	51.9844	down	down	correct
BAP.US	Credicorp Ltd	20260807	392.82	396.02	385.44	386.93	210300	386.93	down	down	correct
BARK.US	Original Bark Co	20260807	9.86	11.32	9.86	11.22	217900	11.22	up	up	correct
BAX.US	Baxter International Inc	20260807	26.93	27.88	26.56	27.55	8162700	27.5394	up	up	correct
BB.US	BlackBerry Limited	20260807	8.99	9.34	8.87	8.98	10403700	8.98	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20260807	17.74	17.83	16.77	17.11	396700	17.11	down	down	correct
BBD.US	Banco Bradesco S.A	20260807	3.46	3.46	3.35	3.37	36728641	3.37	down	down	correct
BBDC.US	Barings BDC Inc	20260807	9.2	9.295	9.13	9.22	1471806	8.9622	up	up	correct
BBDO.US	Banco Bradesco S.A	20260807	3.16	3.17	3.13	3.15	62200	3.15	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20260807	15.9	16.01	15.86	15.96	146900	15.8611	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20260807	28.58	28.62	28.29	28.35	1596900	28.35	down	down	correct
BBW.US	Build	20260807	35.05	37.17	35.04	36.86	354400	36.86	up	up	correct
BBWI.US	Bath Body Works Inc	20260807	20.2	20.54	19.88	20.36	4635800	20.1527	up	up	correct
BBY.US	Best Buy Co. Inc	20260807	79.63	82.17	79	82	3778700	82	up	up	correct
BC.US	PC	20260807	23.89	24.035	23.89	24.035	4082	24.035	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20260807	16	16.08	15.98	16.04	513700	15.7884	up	up	correct
BCC.US	Boise Cascade Company	20260807	84.55	87.82	84.065	86.6	325800	86.3447	up	up	correct
BCE.US	BCE Inc	20260807	22.81	22.92	22.58	22.75	3122100	22.75	down	down	correct
BCH.US	Banco de Chile	20260807	42.29	42.68	41.13	41.42	603218	41.42	down	down	correct
BCO.US	The Brink's Company	20260807	112.26	114.06	111.21	112.19	344400	112.19	down	down	correct
BCS.US	Barclays PLC	20260807	28.15	28.17	27.82	27.93	1939600	27.93	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20260807	12.08	12.25	12.07	12.11	182400	12.0427	up	up	correct
BDC.US	Belden Inc	20260807	130	133.72	128.62	132.82	503600	132.82	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20260807	9.77	9.84	9.76	9.76	541700	9.6989	down	down	correct
BDN.US	Brandywine Realty Trust	20260807	3.25	3.3	3.21	3.22	2347100	3.22	down	down	correct
BDX.US	Becton Dickinson and Company	20260807	175.26	177.55	173.29	176.86	1851900	176.86	up	up	correct
BE.US	Bloom Energy Corporation	20260807	240.175	240.175	212.2	219.34	15103400	219.34	down	down	correct
BEKE.US	KE Holdings Inc	20260807	17.17	17.21	16.97	17.04	1980335	17.04	down	down	correct
BEN.US	Franklin Resources Inc	20260807	34	34.16	33.5	33.77	3543600	33.77	down	down	correct
BEP.US	PA	20260807	17.05	17.265	16.82	16.97	14119	16.97	down	down	correct
BEPH.US	BEPH	20260807	15.08	15.11	15.06	15.06	18292	15.06	down	down	correct
BF.US	B	20260807	28.31	28.7	28.235	28.52	2219964	28.52	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20260807	73.54	74.96	72.78	73.38	657127	73.38	down	down	correct
BFS.US	Saul Centers Inc	20260807	33.35	34.09	32.76	34.01	106600	34.01	up	up	correct
BG.US	Bunge Limited	20260807	108.4	110.36	107.6	108.38	1473200	107.7009	down	up	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20260807	14.19	14.31	14.15	14.29	77000	14.1684	up	down	incorrect
BGR.US	BlackRock Energy and Resources Trust	20260807	15.93	16.02	15.83	15.92	77400	15.8281	down	up	incorrect
BGS.US	B&G Foods Inc	20260807	3.48	3.52	3.42	3.52	2568100	3.52	up	down	incorrect
BGSF.US	BGSF Inc	20260807	5.45	5.62	5.45	5.62	1700	5.62	up	down	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20260807	10.85	10.92	10.81	10.89	137266	10.7712	up	down	incorrect
BGY.US	BlackRock Enhanced International Dividend Trust	20260807	5.8	5.84	5.78	5.84	219500	5.7975	up	down	incorrect
BH.US	Biglari Holdings Inc	20260807	384.22	387.65	369.08	386.55	117000	386.55	up	down	incorrect
BHC.US	Bausch Health Companies Inc	20260807	5.91	6.27	5.89	6.25	4231800	6.25	up	up	correct
BHE.US	Benchmark Electronics Inc	20260807	83.61	84.2	80.82	82.36	228100	82.36	down	down	correct
BHK.US	BlackRock Core Bond Trust	20260807	9.14	9.24	9.14	9.23	378800	9.1543	up	up	correct
BHP.US	BHP Group	20260807	89.55	90.6	89.33	90.41	2658900	90.41	up	up	correct
BHR.US	PD	20260807	17.65	17.87	17.54	17.87	3965	17.87	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20260807	12.5	12.8	12.5	12.8	1800	12.7541	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20260807	14.77	14.93	14.44	14.66	1121700	14.66	down	down	correct
BILL.US	Bill.com Holdings Inc	20260807	48	48.84	47.635	47.99	1683200	47.99	down	down	correct
BIO.US	Bio	20260807	339.18	353.33	339.18	352.47	266900	352.47	up	up	correct
BIP.US	PB	20260807	16.96	17.01	16.94	16.96	2717	16.6471
BIPC.US	Brookfield Infrastructure Corporation	20260807	39.79	40.26	39.04	39.46	1049600	39.0041	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20260807	15.95	15.95	15.94	15.94	6900	15.94	down	down	correct
BIT.US	BlackRock Multi	20260807	12.3	12.32	12.27	12.31	268000	12.1857	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20260807	96.91	97.22	96.28	96.48	892200	96.48	down	down	correct
BKD.US	Brookdale Senior Living Inc	20260807	14.32	14.51	14.19	14.22	4052100	14.22	down	up	incorrect
BKE.US	The Buckle Inc	20260807	45.49	45.96	45.08	45.94	331500	45.94	up	down	incorrect
BKH.US	Black Hills Corporation	20260807	71.98	75.31	71.98	74.65	918900	73.9436	up	up	correct
BKT.US	BlackRock Income Trust Inc	20260807	10.5	10.5699	10.4184	10.52	152696	10.4316	up	up	correct
BKU.US	BankUnited Inc	20260807	46.56	46.87	46.18	46.46	454400	46.46	down	down	correct
BLDR.US	Builders FirstSource Inc	20260807	73.56	76.8	73.56	74.69	2130800	74.69	up	up	correct
BLK.US	BlackRock Inc	20260807	1132.53	1143.52	1128.65	1136.39	588800	1136.39	up	up	correct
BLND.US	Blend Labs Inc.	20260807	1.75	1.876	1.62	1.63	5551500	1.63	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20260807	12.59	12.63	12.56	12.62	87000	12.5104	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20260807	57.19	57.19	56.31	56.99	150900	56.99	down	down	correct
BMA.US	Banco Macro S.A	20260807	87.97	88.24	82.51	83.65	424800	83.65	down	down	correct
BME.US	BlackRock Health Sciences Trust	20260807	43.64	44.12	43.53	44.11	54700	43.8506	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20260807	15.68	16	15.65	15.97	148000	15.8618	up	up	correct
BMI.US	Badger Meter Inc	20260807	136.37	140.15	136.37	138.86	203700	138.4177	up	up	correct
BML.US	PL	20260807	18.88	18.9584	18.88	18.9345	6824	18.9345	up	up	correct
BMO.US	Bank of Montreal	20260807	183.29	183.31	180.37	181.55	378000	181.55	down	down	correct
BMY.US	Bristol	20260807	64.24	64.73	63.79	64.72	7212900	64.72	up	up	correct
BNED.US	Barnes & Noble Education Inc	20260807	12.71	12.87	12.55	12.8	90700	12.8	up	up	correct
BNL.US	Broadstone Net Lease Inc	20260807	20.88	20.94	20.55	20.93	6807200	20.93	up	up	correct
BNS.US	The Bank of Nova Scotia	20260807	88.74	88.97	88.09	88.85	1390100	88.85	up	down	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20260807	158.37	158.92	157	157.61	2793000	157.61	down	up	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20260807	12.3	12.4	12.25	12.3	129800	12.2183
BOH.US	PA	20260807	15.34	15.44	15.34	15.415	7814	15.415	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20260807	162.85	165.54	161.6	163.6	511000	163.6	up	up	correct
BORR.US	Borr Drilling Limited	20260807	3.87	3.9599	3.825	3.86	4703121	3.86	down	down	correct
BOX.US	Box Inc	20260807	32.12	33.26	31.865	33.24	2078700	33.24	up	up	correct
BP.US	BP p.l.c	20260807	41.79	41.99	41.53	41.63	4080400	41.125	down	down	correct
BQ.US	Boqii Holding Limited	20260807	0.793	0.88	0.793	0.858	251600	0.858	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20260807	164.72	167.8	163.58	166.5	2169800	166.5	up	up	correct
BRBR.US	BellRing Brands Inc	20260807	12.23	12.23	11.51	11.56	3412800	11.56	down	down	correct
BRC.US	Brady Corporation	20260807	98.29	98.64	96.99	97.02	114400	97.02	down	down	correct
BRK.US	B	20260807	520.26	521.99	517.43	521.8	3645100	521.8	up	up	correct
BRO.US	Brown & Brown Inc	20260807	70.35	72.19	69.96	71.43	1665337	71.265	up	up	correct
BROS.US	Dutch Bros Inc.	20260807	53.855	53.95	52.21	53.01	7219824	53.01	down	down	correct
BRSP.US	Brightspire Capital Inc	20260807	5.05	5.165	5.05	5.12	833015	5.12	up	up	correct
BRT.US	BRT Apartments Corp	20260807	14.38	14.67	14.38	14.41	45100	14.41	up	up	correct
BRW.US	Voya Prime Rate Trust	20260807	6.71	6.71	6.63	6.67	282100	6.5853	down	down	correct
BRX.US	Brixmor Property Group Inc	20260807	30.18	30.56	29.93	30.37	2658690	30.37	up	up	correct
BSAC.US	Banco Santander	20260807	36.12	36.25	35.06	35.16	254800	35.16	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20260807	5.87	5.9	5.78	5.81	5624200	5.81	down	down	correct
BSM.US	Black Stone Minerals L.P	20260807	14.11	14.15	13.965	14.1	1627300	14.1	down	down	correct
BST.US	BlackRock Science and Technology Trust	20260807	48.53	49.2	48.42	48.75	74500	48.508	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20260807	30.09	30.26	29.6	30.08	129300	29.9251	down	down	correct
BTI.US	British American Tobacco p.l.c	20260807	60.03	60.11	59.31	59.33	2924600	59.33	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20260807	40.35	40.65	40.16	40.54	54700	40.54	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20260807	22.6	22.62	22.55	22.6	53100	22.5542
BTU.US	Peabody Energy Corporation	20260807	23.17	23.86	22.93	23.81	1689964	23.7368	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20260807	10.18	10.24	10.16	10.24	400000	10.1567	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20260807	26.97	27.23	26.23	26.95	152300	26.7995	down	down	correct
BUR.US	Burford Capital Limited	20260807	4.34	4.46	4.21	4.42	2781114	4.42	up	up	correct
BURL.US	Burlington Stores Inc	20260807	369.95	374.38	366.51	368.96	641000	368.96	down	down	correct
BV.US	BrightView Holdings Inc	20260807	11.47	11.58	11.26	11.45	1572300	11.45	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20260807	34.22	35.15	33.58	34.15	1429100	34.15	down	up	incorrect
BW.US	PA	20260807	22.19	22.3	21.75	22.24	13580	22.24	up	down	incorrect
BWA.US	BorgWarner Inc	20260807	66.54	69.12	66.54	68.42	2152562	68.2387	up	down	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20260807	7.8	7.82	7.75	7.79	118700	7.7095	down	up	incorrect
BWXT.US	BWX Technologies Inc	20260807	169	171.325	164.47	169.9	674936	169.6326	up	up	correct
BX.US	The Blackstone Group Inc	20260807	135.1	138.5	134.62	137.13	4069700	137.13	up	up	correct
BXC.US	BlueLinx Holdings Inc	20260807	86.55	90.87	85	89.88	312100	89.88	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20260807	13.99	14.3	13.97	14.15	2654900	14.15	up	up	correct
BXP.US	Boston Properties Inc	20260807	69.39	70.04	68.72	69.71	911400	69.71	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20260807	23.58	24.59	23.57	24.54	2090800	24.54	up	up	correct
BY.US	Byline Bancorp Inc	20260807	39.12	39.16	38.63	38.83	171800	38.83	down	down	correct
BYD.US	Boyd Gaming Corporation	20260807	83.76	84.25	83.23	83.42	584500	83.42	down	down	correct
BZH.US	Beazer Homes USA Inc	20260807	33.08	33.18	33.01	33.18	6487800	33.18	up	up	correct
C.US	PN	20260807	26.44	26.59	26.2872	26.42	541664	26.42	down	down	correct
CAAP.US	Corporación América Airports S.A	20260807	26.49	26.49	24.89	25.08	257900	24.1382	down	down	correct
CABO.US	Cable One Inc	20260807	40.26	42.22	36.28	37.32	351900	37.32	down	down	correct
CACI.US	CACI International Inc	20260807	625.01	650.77	614.01	644.43	416400	644.43	up	up	correct
CAE.US	CAE Inc	20260807	26.8	27.3	26.65	27.19	693700	27.19	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20260807	19.46	19.78	19.42	19.46	14900	19.46
CAG.US	Conagra Brands Inc	20260807	14.79	15.14	14.77	15.11	6928200	15.11	up	down	incorrect
CAH.US	Cardinal Health Inc	20260807	237.23	239.85	236.3	236.4	1551100	236.4	down	down	correct
CAL.US	Caleres Inc	20260807	14.35	14.54	13.98	14.5	431700	14.5	up	down	incorrect
CALX.US	Calix Inc	20260807	38.1	38.43	37.82	37.98	606904	37.98	down	up	incorrect
CANG.US	Cango Inc	20260807	1.57	1.67	1.55	1.67	55200	1.67	up	down	incorrect
CAPL.US	CrossAmerica Partners LP	20260807	21.86	21.86	21.34	21.41	41400	21.41	down	up	incorrect
CARR.US	Carrier Global Corporation	20260807	63.88	64.67	63.4	64.01	5059600	64.01	up	down	incorrect
CARS.US	Cars.com Inc	20260807	11.88	13.34	11.88	12.32	1174300	12.32	up	down	incorrect
CAT.US	Caterpillar Inc	20260807	865.63	868	836.01	842.19	2443782	842.19	down	up	incorrect
CATO.US	The Cato Corporation	20260807	3.26	3.36	3.26	3.31	32000	3.31	up	up	correct
CB.US	Chubb Limited	20260807	350.88	352.6199	348.2	350.31	1354698	350.31	down	down	correct
CBRE.US	CBRE Group Inc	20260807	148.3	152.56	147.34	148.18	1425600	148.18	down	down	correct
CBT.US	Cabot Corporation	20260807	87.1	87.8	85.6	87.62	645300	87.13	up	up	correct
CBU.US	Community Bank System Inc	20260807	65.02	65.53	64.7	64.85	161700	64.85	down	down	correct
CBZ.US	CBIZ Inc	20260807	54.45	54.62	54.33	54.5	1495300	54.5	up	up	correct
CC.US	The Chemours Company	20260807	15.41	16.23	15.34	15.75	2872600	15.6592	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20260807	74.74	76.26	74.74	75.59	2091800	75.59	up	up	correct
CCJ.US	Cameco Corporation	20260807	96.17	97.89	94.8	97.39	3220100	97.39	up	up	correct
CCK.US	Crown Holdings Inc	20260807	120.49	122.21	119.25	120.69	588200	120.69	up	up	correct
CCL.US	Carnival Corporation & plc	20260807	29.27	29.27	28.32	28.99	13380000	28.99	down	up	incorrect
CCM.US	Concord Medical Services Holdings Limited	20260807	4.9	4.92	4.53	4.53	17874	4.53	down	up	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20260807	2.41	2.42	2.4	2.42	4326477	2.42	up	down	incorrect
CCS.US	Century Communities Inc	20260807	70.47	72.1	70	71.31	202900	70.9854	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20260807	12.09	12.19	11.87	11.95	137100	11.95	down	down	correct
CDE.US	Coeur Mining Inc	20260807	16.85	17.51	16.65	17.39	51776300	17.39	up	up	correct
CDR.US	PC	20260807	17.72	17.955	16.54	17.955	3630	17.5488	up	up	correct
CDRE.US	Cadre Holdings Inc.	20260807	35.02	35.05	31.81	32.82	472298	32.82	down	down	correct
CE.US	Celanese Corporation	20260807	44.13	45.15	43.51	43.89	1450400	43.89	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20260807	20.9	21.34	20.7	21.26	24700	21.26	up	down	incorrect
CEPU.US	Central Puerto S.A	20260807	13.95	14.055	13.72	13.98	262800	13.98	up	up	correct
CF.US	CF Industries Holdings Inc	20260807	114.4	115.77	111.89	114.35	2041000	113.7638	down	down	correct
CFG.US	PE	20260807	18.12	18.21	18.0601	18.18	21173	18.18	up	up	correct
CGAU.US	Centerra Gold Inc	20260807	20.76	21.48	20.76	21.24	2252700	21.1901	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20260807	15.5	15.86	15.45	15.85	306700	15.4963	up	up	correct
CHD.US	Church & Dwight Co. Inc	20260807	103.06	103.66	102.38	103.24	1743900	102.9262	up	up	correct
CHE.US	Chemed Corporation	20260807	550.3	553	544.91	552.72	154000	551.9939	up	up	correct
CHGG.US	Chegg Inc	20260807	0.86	0.92	0.84	0.92	951000	0.92	up	up	correct
CHH.US	Choice Hotels International Inc	20260807	108.62	108.91	106.025	106.66	432306	106.66	down	down	correct
CHMI.US	PB	20260807	23.92	23.92	23.92	23.92	859	23.92
CHN.US	The China Fund Inc	20260807	1.25	1.375	1.25	1.365	3313174	1.365	up	up	correct
CHRB.US	CHRB	20260807	16.15	16.15	16.1	16.15	4200	16.15
CHT.US	Chunghwa Telecom Co. Ltd	20260807	42.44	42.69	42.33	42.52	197500	42.52	up	up	correct
CHWY.US	Chewy Inc	20260807	23.62	24.14	23.37	23.53	5871500	23.53	down	down	correct
CI.US	Cigna Corporation	20260807	274.49	283.3	273.03	282.49	2289000	282.49	up	up	correct
CIA.US	Citizens Inc	20260807	4.35	4.35	3.72	3.8	395300	3.8	down	down	correct
CIB.US	Bancolombia S.A	20260807	91.28	91.28	87.97	88.85	158900	88.85	down	down	correct
CIEN.US	Ciena Corporation	20260807	411.04	420	396.89	412.39	1887200	412.39	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20260807	2.16	2.16	2.09	2.1	5292300	2.1	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20260807	25.17	25.27	24.67	24.77	84200	24.6291	down	down	correct
CIM.US	PD	20260807	23.92	24.23	23.92	24.12	14417	23.5352	up	up	correct
CINT.US	CI&T Inc	20260807	3.5	3.6	3.5	3.56	50300	3.56	up	up	correct
CION.US	Cion Investment Corp	20260807	7.25	7.645	7.25	7.51	1361300	7.4122	up	up	correct
CL.US	Colgate	20260807	92.18	93.56	91.7	93.27	3738700	93.27	up	up	correct
CLB.US	Core Laboratories N.V	20260807	11.07	11.42	11.07	11.35	388000	11.34	up	up	correct
CLDT.US	PA	20260807	20.2743	20.36	20.18	20.2	4585	20.2	down	down	correct
CLF.US	Cleveland	20260807	12.37	12.37	11.98	12.26	12652100	12.26	down	down	correct
CLH.US	Clean Harbors Inc	20260807	307.5	310.21	306.53	308.17	345700	308.17	up	down	incorrect
CLPR.US	Clipper Realty Inc	20260807	2.72	2.86	2.72	2.86	27100	2.7789	up	up	correct
CLS.US	Celestica Inc	20260807	315	319.48	305.75	317.83	3329300	317.83	up	down	incorrect
CLW.US	Clearwater Paper Corporation	20260807	22.85	23.59	22.8	23.31	159400	23.31	up	down	incorrect
CLX.US	The Clorox Company	20260807	105.93	107.09	104.77	105.15	2044100	103.9358	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20260807	119.49	119.5	117.56	118.7	720700	118.7	down	down	correct
CMC.US	Commercial Metals Company	20260807	73.78	75.52	73.29	75.13	897100	75.13	up	up	correct
CMCM.US	Cheetah Mobile Inc	20260807	3.27	3.27	3.11	3.11	3800	3.11	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20260807	33.35	33.41	32.74	32.79	18463900	32.79	down	down	correct
CMI.US	Cummins Inc	20260807	649.71	650.29	636.94	644.26	963700	641.8708	down	up	incorrect
CMP.US	Compass Minerals International Inc	20260807	26	27.82	25.99	27.35	793700	27.35	up	up	correct
CMS.US	PC	20260807	16.48	16.61	16.36	16.54	22059	16.54	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20260807	20.75	20.795	20.724	20.724	11973	20.3655	down	down	correct
CMSC.US	CMS Energy Corp	20260807	21.69	21.75	21.66	21.74	24700	21.74	up	up	correct
CMSD.US	CMS Energy Corp	20260807	22	22	21.815	21.82	54500	21.4489	down	down	correct
CMTG.US	Claros Mortgage Trust Inc.	20260807	1.77	1.96	1.74	1.94	1300700	1.94	up	up	correct
CNA.US	CNA Financial Corporation	20260807	52.11	52.45	51.55	52.02	375500	51.5304	down	down	correct
CNC.US	Centene Corporation	20260807	64.07	66.52	63.95	65.77	3526500	65.77	up	up	correct
CNF.US	CNFinance Holdings Limited	20260807	2.1	2.25	2.1	2.22	6700	2.22	up	up	correct
CNI.US	Canadian National Railway Company	20260807	126.15	127.69	125.91	126.6	1718200	126.6	up	up	correct
CNK.US	Cinemark Holdings Inc	20260807	37.78	37.92	36.65	37.24	2139600	37.1504	down	down	correct
CNM.US	Core & Main Inc	20260807	45.69	47.24	45.17	46.55	1421700	46.55	up	up	correct
CNMD.US	CONMED Corporation	20260807	49.94	50.3	48.5	49.12	434400	49.12	down	down	correct
CNNE.US	Cannae Holdings Inc	20260807	14.81	14.99	14.71	14.78	300100	14.78	down	down	correct
CNO.US	PA	20260807	16.8564	16.8564	16.8564	16.8564	528	16.5354
CNP.US	CenterPoint Energy Inc	20260807	40.85	41.26	40.33	40.68	7331300	40.4383	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20260807	45.02	45.71	44.72	45.51	5303100	45.51	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20260807	87.57	90.1	85.53	89.6	608300	89.5113	up	up	correct
CNS.US	Cohen & Steers Inc	20260807	84.09	84.93	83.25	83.6	139400	82.93	down	down	correct
CNX.US	CNX Resources Corporation	20260807	35.46	35.46	34.86	35.14	853600	35.14	down	down	correct
CODI.US	PC	20260807	21.83	22.0897	21.83	21.915	3693	21.915	up	down	incorrect
COE.US	China Online Education Group	20260807	18.725	19.64	18.5	19.5	8000	19.5	up	down	incorrect
COF.US	PL	20260807	15.8	15.8299	15.74	15.765	52858	15.4922	down	up	incorrect
COLD.US	Americold Realty Trust	20260807	14.45	15.065	14.39	14.96	4183700	14.96	up	up	correct
COMP.US	Compass Inc	20260807	12.73	12.985	12.565	12.58	10171977	12.58	down	down	correct
COO.US	The Cooper Companies Inc	20260807	73.05	74.58	72.65	74.23	1561700	74.23	up	up	correct
COOK.US	Traeger Inc	20260807	61.32	63.9	58.9	61.34	40700	61.34	up	up	correct
COP.US	ConocoPhillips	20260807	115.61	118.52	114.89	117.61	7866000	116.8308	up	up	correct
COR.US	CoreSite Realty Corporation	20260807	324	328.99	319.46	320.46	1560528	319.8398	down	up	incorrect
COTY.US	Coty Inc	20260807	2.73	2.84	2.73	2.82	6733300	2.82	up	down	incorrect
COUR.US	Coursera Inc	20260807	5.63	5.81	5.565	5.81	3912300	5.81	up	down	incorrect
CP.US	Canadian Pacific Railway Limited	20260807	90.09	92.12	90.09	91.62	2028400	91.62	up	down	incorrect
CPA.US	Copa Holdings S.A	20260807	143.1	143.94	139.87	142.13	265800	140.2787	down	up	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20260807	11.95	11.95	11.73	11.76	22500	11.76	down	up	incorrect
CPB.US	Campbell Soup Company	20260807	22.56	23.21	22.49	23.05	4390600	23.05	up	up	correct
CPF.US	Central Pacific Financial Corp	20260807	39.11	39.48	38.62	38.9	142000	38.5916	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20260807	130.83	134.33	129.72	133.85	170300	133.85	up	up	correct
CPNG.US	Coupang Inc	20260807	16.61	16.725	16.195	16.23	23998300	16.23	down	down	correct
CPRI.US	Capri Holdings Limited	20260807	15	15.52	14.78	15.31	6386100	15.31	up	up	correct
CPS.US	Cooper	20260807	28.51	32.47	27.95	31.4	376700	31.4	up	up	correct
CPT.US	Camden Property Trust	20260807	111.24	112.15	110.44	111.93	767700	111.93	up	up	correct
CR.US	Crane Co	20260807	219.27	222.86	217.72	219.88	225900	219.6117	up	up	correct
CRC.US	California Resources Corp	20260807	52.21	52.63	51.71	52.08	1123268	52.08	down	down	correct
CRD.US	B	20260807	11.62	12.45	11.62	12.43	22469	12.3491	up	up	correct
CRH.US	CRH plc	20260807	97.53	100.7	97.32	100.48	6555500	100.0789	up	up	correct
CRI.US	Carter's Inc	20260807	40.19	40.525	39.64	39.96	588757	39.6516	down	down	correct
CRK.US	Comstock Resources Inc	20260807	13.28	13.54	13.05	13.41	1629000	13.41	up	up	correct
CRL.US	Charles River Laboratories International Inc	20260807	261.53	267.59	260.82	267.49	612500	267.49	up	up	correct
CRM.US	salesforce.com inc	20260807	191.09	194.7	190.6	192.74	11392800	192.74	up	up	correct
CRS.US	Carpenter Technology Corporation	20260807	565.51	574.22	542.38	570.66	588100	570.4208	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20260807	10.12	10.18	9.84	10.04	38400	9.975	down	down	correct
CRY.US	CryoLife Inc	20260807	17.21	17.34	17.21	17.34	5200	16.5267	up	up	correct
CSL.US	Carlisle Companies Incorporated	20260807	389.73	391.82	380.51	387.49	278700	386.1308	down	up	incorrect
CSTM.US	Constellium SE	20260807	29.04	29.89	28.87	29.44	1199500	29.44	up	down	incorrect
CSV.US	Carriage Services Inc	20260807	36.6	36.95	35.29	35.87	481700	35.87	down	down	correct
CTA.US	PB	20260807	65.35	65.395	64.97	65.08	7772	65.08	down	down	correct
CTO.US	PA	20260807	21.2519	21.5	21.2519	21.45	1675	21.45	up	up	correct
CTOS.US	Custom Truck One Source Inc	20260807	11.05	11.12	10.31	10.42	969100	10.42	down	down	correct
CTS.US	CTS Corporation	20260807	66.82	67.99	65.64	66.23	139300	66.23	down	down	correct
CTVA.US	Corteva Inc	20260807	76.6	77.46	75.68	76.83	3375300	76.6666	up	up	correct
CUBB.US	Customers Bancorp Inc	20260807	22.3	22.4	22.3	22.39	2300	22.39	up	up	correct
CUBE.US	CubeSmart	20260807	41.85	42.47	41.6	41.77	1103200	41.77	down	down	correct
CULP.US	Culp Inc	20260807	3.5	3.57	3.43	3.48	10400	3.48	down	down	correct
CURV.US	Torrid Holdings Inc.	20260807	2.54	2.63	2.48	2.61	281600	2.61	up	up	correct
CUZ.US	Cousins Properties Incorporated	20260807	29.98	30.25	29.6	29.62	1866200	29.62	down	down	correct
CVEO.US	Civeo Corporation	20260807	31.2	31.84	30.13	30.76	126100	30.76	down	down	correct
CVI.US	CVR Energy Inc	20260807	30.78	31.68	29.8	31.15	802800	31.05	up	up	correct
CVNA.US	Carvana Co	20260807	69.43	73.17	69.325	70.85	10488590	70.85	up	up	correct
CVS.US	CVS Health Corporation	20260807	95.2	96.28	94.57	95.7	12403400	95.7	up	up	correct
CVX.US	Chevron Corporation	20260807	186.21	187.75	185.87	186.56	7098800	184.9459	up	up	correct
CW.US	Curtiss	20260807	715.78	727.14	686.79	691.52	358900	691.52	down	down	correct
CWEN.US	Clearway Energy Inc	20260807	32.37	33.21	32.32	32.65	1227700	32.1615	up	up	correct
CWH.US	Camping World Holdings Inc	20260807	6.32	6.39	6.085	6.32	1790400	6.32
CWK.US	Cushman & Wakefield plc	20260807	13.77	14.16	13.59	13.83	1636900	13.83	up	up	correct
CWT.US	California Water Service Group	20260807	49.07	50.71	48.62	50.53	487063	50.195	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20260807	11.35	11.4	11.12	11.33	9860700	11.33	down	down	correct
CXM.US	Sprinklr Inc.	20260807	6.7	6.9	6.695	6.86	2000807	6.86	up	down	incorrect
CXW.US	CoreCivic Inc	20260807	32.34	32.77	31.76	32.27	1203600	32.27	down	up	incorrect
CYD.US	China Yuchai International Limited	20260807	50.35	50.46	45.61	47.32	137300	47.32	down	up	incorrect
CYH.US	Community Health Systems Inc	20260807	2.95	3.04	2.93	3	866200	3	up	down	incorrect
D.US	Dominion Energy Inc	20260807	66.42	67.74	66	67.39	4910502	67.39	up	up	correct
DAC.US	Danaos Corporation	20260807	143.19	143.98	138.35	140.72	98800	140.72	down	down	correct
DAL.US	Delta Air Lines Inc	20260807	92.3	92.44	90.85	91.34	3386100	91.34	down	down	correct
DAN.US	Dana Incorporated	20260807	27.73	28.95	27.59	28.44	1009300	28.44	up	up	correct
DAO.US	Youdao Inc	20260807	17.79	18.46	17.6	18.14	22100	18.14	up	up	correct
DAR.US	Darling Ingredients Inc	20260807	60.07	60.88	58.77	59.41	1893500	59.41	down	down	correct
DASH.US	DoorDash Inc	20260807	212.25	222.39	209.62	216.26	6257300	216.26	up	up	correct
DAVA.US	Endava plc	20260807	2.95	3.01	2.89	2.95	164600	2.95
DB.US	Deutsche Bank Aktiengesellschaft	20260807	38.28	38.31	37.91	38.06	1429800	38.06	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20260807	75.04	75.92	74.25	75.38	231400	75.38	up	up	correct
DBI.US	Designer Brands Inc	20260807	6.65	6.66	6.45	6.55	318500	6.55	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20260807	14.15	14.21	14.15	14.16	70800	14.0503	up	up	correct
DBRG.US	PJ	20260807	15.66	15.66	15.325	15.4	6281	15.4	down	down	correct
DCI.US	Donaldson Company Inc	20260807	98.05	98.97	97.41	98.61	490500	98.2811	up	up	correct
DCO.US	Ducommun Incorporated	20260807	198.02	202.28	193.52	197.07	301400	197.07	down	down	correct
DD.US	DuPont de Nemours Inc	20260807	144.8	146.2	141.79	142.47	1367037	141.846	down	down	correct
DDD.US	3D Systems Corporation	20260807	3.56	3.8	3.48	3.69	3556700	3.69	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20260807	2.24	2.33	2.24	2.3	139400	2.3	up	up	correct
DDS.US	Dillard's Inc	20260807	606.93	624.96	594.96	612.14	192500	612.14	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20260807	26.39	26.42	26.25	26.32	16200	26.32	down	down	correct
DE.US	Deere & Company	20260807	612.35	627.88	611.2101	620.83	942048	620.83	up	up	correct
DEA.US	Easterly Government Properties Inc	20260807	24.94	25.125	24.75	24.96	431300	24.51	up	down	incorrect
DECK.US	Deckers Outdoor Corporation	20260807	96.98	98.58	96.78	97.46	1237100	97.46	up	down	incorrect
DEI.US	Douglas Emmett Inc	20260807	11.57	11.85	11.44	11.69	1662000	11.69	up	down	incorrect
DELL.US	Dell Technologies Inc	20260807	444.95	455.8799	416.3	453.77	5208419	453.77	up	down	incorrect
DEO.US	Diageo plc	20260807	96.82	97.06	95.93	96.35	3135300	96.35	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20260807	48.29	48.64	47.175	47.38	215500	47.38	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20260807	20.79	20.82	20.68	20.81	37600	20.6786	up	up	correct
DG.US	Dollar General Corporation	20260807	127.15	127.9812	125.555	126.59	1833646	126.59	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20260807	236.34	239.375	236.34	238.35	574521	238.35	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20260807	2.37	2.38	2.37	2.37	193700	2.37
DHI.US	D.R. Horton Inc	20260807	146.46	151.34	146.46	151.08	2268600	151.08	up	up	correct
DHT.US	DHT Holdings Inc	20260807	18.38	18.83	18.13	18.76	3122000	17.5875	up	up	correct
DHX.US	DHI Group Inc	20260807	4.18	4.45	3.87	3.98	172109	3.98	down	down	correct
DIN.US	Dine Brands Global Inc	20260807	35.11	35.98	34.77	35.69	240800	35.69	up	up	correct
DIS.US	The Walt Disney Company	20260807	104.42	105.25	103.7	104.91	10929700	104.91	up	up	correct
DK.US	Delek US Holdings Inc	20260807	57.29	60.18	56.34	58.46	1337200	58.46	up	up	correct
DKL.US	Delek Logistics Partners LP	20260807	58.86	59.04	56.25	56.75	103200	56.75	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20260807	198.03	209.44	197.88	208.84	1520400	208.84	up	up	correct
DLB.US	Dolby Laboratories Inc	20260807	61.5	61.84	61.02	61.77	775200	61.4119	up	up	correct
DLR.US	PL	20260807	19.56	19.605	19.5001	19.5446	6783	19.5446	down	down	correct
DLX.US	Deluxe Corporation	20260807	26.11	26.43	24.8	25.01	550113	24.7009	down	up	incorrect
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20260807	14.1	14.22	14.09	14.21	242300	14.0923	up	down	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20260807	10.64	10.68	10.63	10.66	63600	10.6101	up	down	incorrect
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20260807	10.43	10.56	10.41	10.48	90000	10.3585	up	down	incorrect
DNA.US	Ginkgo Bioworks Holdings	20260807	8.31	8.37	7.49	7.97	1653600	7.97	down	up	incorrect
DNOW.US	NOW Inc	20260807	16	16.69	15.695	16.52	4134200	16.52	up	up	correct
DNP.US	DNP Select Income Fund Inc	20260807	10.76	10.87	10.69	10.85	691300	10.7854	up	down	incorrect
DOC.US	Physicians Realty Trust	20260807	21.09	21.41	21.01	21.41	4093900	21.305	up	down	incorrect
DOCN.US	DigitalOcean Holdings Inc	20260807	125.21	128.99	123.59	124.15	1783400	124.15	down	up	incorrect
DOCS.US	Doximity Inc.	20260807	38.865	40	27.16	27.4	65315800	27.4	down	up	incorrect
DOLE.US	Dole plc	20260807	13.74	13.92	13.69	13.83	768400	13.83	up	down	incorrect
DOV.US	Dover Corporation	20260807	210.88	213.63	210.53	211.13	992600	210.5808	up	up	correct
DOW.US	Dow Inc	20260807	29.8	29.94	29.265	29.34	9022100	29.0014	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20260807	14.49	14.59	14.47	14.57	54100	14.4955	up	up	correct
DPZ.US	Domino's Pizza Inc	20260807	354.94	355.21	349.76	350.95	826700	350.95	down	down	correct
DQ.US	Daqo New Energy Corp	20260807	14.03	14.79	14.03	14.72	1590700	14.72	up	up	correct
DRD.US	DRDGOLD Limited	20260807	24.13	24.25	23.43	23.63	315800	23.63	down	down	correct
DRI.US	Darden Restaurants Inc	20260807	211.25	215.78	210.56	213.76	975300	213.76	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20260807	10.73	10.85	10.73	10.84	640400	10.7286	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20260807	5.9	5.92	5.89	5.92	159000	5.8898	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20260807	9.47	9.5	9.46	9.49	337462	9.3914	up	up	correct
DSX.US	PB	20260807	27.1908	27.1908	27.1908	27.1908	408	27.1908
DT.US	Dynatrace Inc	20260807	50.16	50.615	48.83	48.97	5106900	48.97	down	down	correct
DTB.US	DTB	20260807	16.45	16.45	16.28	16.32	19600	16.32	down	down	correct
DTE.US	DTE Energy Company	20260807	139.45	141.35	138.55	139.87	1242300	139.87	up	up	correct
DTF.US	DTF Tax	20260807	11.47	11.55	11.47	11.55	4500	11.5169	up	up	correct
DTM.US	DT Midstream Inc	20260807	133.33	133.705	130.76	131.44	737800	131.44	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20260807	20.07	20.19	20.07	20.1	19645	19.7694	up	up	correct
DUK.US	PA	20260807	24.56	24.6	24.52	24.52	66859	24.1622	down	down	correct
DUKB.US	Duke Energy Corp	20260807	22.6	22.73	22.5	22.5	71700	22.5	down	down	correct
DV.US	DoubleVerify Holdings Inc	20260807	13.23	13.355	13.2	13.21	38403500	13.21	down	down	correct
DVA.US	DaVita Inc	20260807	181.94	183.87	176.59	183.77	1244900	183.77	up	up	correct
DVN.US	Devon Energy Corporation	20260807	42.59	43.56	42.42	42.98	11843000	42.98	up	up	correct
DX.US	PC	20260807	25.7576	25.79	25.71	25.7393	3389	25.7393	down	down	correct
DXC.US	DXC Technology Company	20260807	11.22	11.22	10.82	10.84	2260200	10.84	down	down	correct
DY.US	Dycom Industries Inc	20260807	406.14	410.29	395.02	407.99	245000	407.99	up	up	correct
E.US	Eni S.p.A	20260807	53.7	53.85	53.44	53.61	191900	53.61	down	down	correct
EAF.US	GrafTech International Ltd	20260807	7.7	8.144	7.61	8.13	211200	8.13	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20260807	19.98	20.03	19.91	19.94	14581	19.6344	down	up	incorrect
EARN.US	Ellington Residential Mortgage REIT	20260807	4.34	4.41	4.33	4.4	635900	4.3207	up	down	incorrect
EAT.US	Brinker International Inc	20260807	228.74	228.74	223.99	225.2	735200	225.2	down	down	correct
EBF.US	Ennis Inc	20260807	22.23	22.5	22.13	22.3	113300	22.3	up	up	correct
EBS.US	Emergent BioSolutions Inc	20260807	5.4	5.55	4.81	4.84	3140700	4.84	down	up	incorrect
EC.US	Ecopetrol S.A	20260807	17.22	17.35	16.51	16.78	1976800	16.78	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20260807	15.57	15.72	15.567	15.72	592100	15.4529	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20260807	3.89	3.925	3.86	3.88	971500	3.8198	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20260807	24.84	24.87	24.79	24.845	14800	24.7096	up	down	incorrect
ECL.US	Ecolab Inc	20260807	282.72	287.7132	282.2	285.17	1106750	285.17	up	down	incorrect
ECVT.US	Ecovyst Inc	20260807	10.93	10.975	10.305	10.38	1711461	10.38	down	up	incorrect
ED.US	Consolidated Edison Inc	20260807	108.04	108.71	106.56	107.98	2160900	107.1016	down	up	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20260807	5.99	6.03	5.97	5.98	364400	5.98	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20260807	5.24	5.4	5.18	5.33	162300	5.2697	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20260807	25	25	24.01	24.3	52500	24.3	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20260807	56.35	56.6	55.62	56.43	573800	56.43	up	up	correct
EEA.US	The European Equity Fund Inc	20260807	11.25	11.25	10.8	11.23	4500	11.23	down	down	correct
EFR.US	Eaton Vance Senior Floating	20260807	10.71	10.75	10.7	10.73	135800	10.6602	up	up	correct
EFT.US	Eaton Vance Floating	20260807	10.89	10.89	10.8	10.84	104000	10.7724	down	down	correct
EFX.US	Equifax Inc	20260807	176.78	185.32	176.49	182.56	1873400	182.0229	up	up	correct
EGHT.US	8x8 Inc	20260807	2.25	2.43	2.25	2.3	1686200	2.3	up	up	correct
EGO.US	Eldorado Gold Corporation	20260807	38.13	38.61	37.13	37.92	3003300	37.8566	down	down	correct
EGP.US	EastGroup Properties Inc	20260807	200.3	202.81	199.64	202.74	417900	202.74	up	up	correct
EGY.US	VAALCO Energy Inc	20260807	5.507	5.81	5.459	5.55	2227700	5.4925	up	up	correct
EHC.US	Encompass Health Corporation	20260807	124	126.73	123.53	125.23	954700	125.23	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20260807	5.87	5.93	5.85	5.86	127900	5.789	down	down	correct
EIC.US	Eagle Point Income Company Inc	20260807	10.11	10.14	9.99	9.99	63700	9.8801	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20260807	25	25	24.98	24.98	500	24.8759	down	down	correct
EIG.US	Employers Holdings Inc	20260807	50.13	50.7899	49.39	49.49	165773	49.1431	down	down	correct
EIX.US	Edison International	20260807	67.29	68.92	67.05	68.62	3440900	68.62	up	up	correct
EL.US	The Estée Lauder Companies Inc	20260807	85.49	88.87	85.05	88.35	2118000	88.0509	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20260807	24.38	24.41	22.02	22.12	22076800	22.12	down	up	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20260807	19.95	19.95	19.89	19.9	16300	19.5938	down	down	correct
ELF.US	e.l.f. Beauty Inc	20260807	92.31	99.49	91.35	98.49	4488700	98.49	up	down	incorrect
ELS.US	Equity LifeStyle Properties Inc	20260807	65.78	65.78	64.18	65.17	925900	65.17	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20260807	10.6	10.6	10.52	10.6	147400	10.505
EME.US	EMCOR Group Inc	20260807	820.56	831.54	801.6	816.9	356500	816.9	down	up	incorrect
EMF.US	Templeton Emerging Markets Fund	20260807	21.91	22.06	21.62	21.83	11500	21.83	down	down	correct
EMN.US	Eastman Chemical Company	20260807	73.57	74.5	73.11	73.64	661400	73.64	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20260807	51.91	51.91	51	51	32000	50.6635	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20260807	19.95	20.06	19.82	19.85	26000	19.85	down	down	correct
EMR.US	Emerson Electric Co	20260807	157.97	159.34	156.91	158.26	2826800	157.7251	up	up	correct
ENB.US	Enbridge Inc	20260807	51.66	51.92	51.13	51.28	7322700	50.5891	down	down	correct
ENIC.US	Enel Chile S.A	20260807	4.62	4.62	4.485	4.54	514600	4.54	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20260807	21.16	21.16	21	21.13	13500	21.13	down	down	correct
ENS.US	EnerSys	20260807	189.42	193.69	186.34	191.72	469500	191.72	up	down	incorrect
ENVA.US	Enova International Inc	20260807	255	256.5	250.01	252.64	306800	252.64	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20260807	6.56	6.67	6.56	6.64	122700	6.64	up	up	correct
EOG.US	EOG Resources Inc	20260807	134.3	136.49	133.45	134.74	3244400	134.74	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20260807	20.16	20.29	20.01	20.15	90600	20.0172	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20260807	22	22.12	21.97	22.05	132700	21.899	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20260807	17.52	17.6	17.39	17.52	21100	17.452
EP.US	PC	20260807	50.29	50.6	50.29	50.6	2514	50.6	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20260807	37.37	37.81	37.31	37.72	237300	37.72	up	up	correct
EPAM.US	EPAM Systems Inc	20260807	95.26	98.39	93.14	97.43	1737800	97.43	up	up	correct
EPC.US	Edgewell Personal Care Company	20260807	28.07	28.73	27.7	28.38	648100	28.38	up	up	correct
EPD.US	Enterprise Products Partners L.P	20260807	37.81	38.19	37.75	37.75	2492900	37.75	down	up	incorrect
EPR.US	PG	20260807	20.89	21.04	20.89	21.04	13455	21.04	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20260807	30.63	30.765	30.45	30.63	1557900	30.63
EQH.US	PC	20260807	16.25	16.33	16.2	16.32	23747	16.32	up	up	correct
EQNR.US	Equinor ASA	20260807	38.98	39.5	38.83	38.92	2669700	38.5456	down	down	correct
EQR.US	Equity Residential	20260807	66.5	67.44	66.26	67.07	2136000	67.07	up	down	incorrect
EQS.US	Equus Total Return Inc	20260807	1.17	1.2	1.1	1.2	19300	1.2	up	down	incorrect
EQT.US	EQT Corporation	20260807	51.59	51.98	51.25	51.69	4827800	51.69	up	up	correct
ES.US	Eversource Energy	20260807	71.92	73.05	71.34	72.33	1491500	72.33	up	up	correct
ESE.US	ESCO Technologies Inc	20260807	308.04	308.8	294.66	305.72	434200	305.72	down	down	correct
ESI.US	Element Solutions Inc	20260807	38.74	38.99	37.85	37.88	2118600	37.7947	down	down	correct
ESNT.US	Essent Group Ltd	20260807	65.59	70	64.9	68.72	941800	68.3728	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20260807	4.86	4.96	4.81	4.84	1394200	4.84	down	down	correct
ESS.US	Essex Property Trust Inc	20260807	284.74	288.74	281.81	288.1	241000	288.1	up	up	correct
ESTC.US	Elastic N.V	20260807	71.69	75.48	71.21	75.11	2539000	75.11	up	up	correct
ETB.US	Eaton Vance Tax	20260807	15.54	15.64	15.49	15.58	44900	15.4748	up	down	incorrect
ETD.US	Ethan Allen Interiors Inc	20260807	23.45	23.9	23.45	23.71	348400	23.0689	up	up	correct
ETG.US	Eaton Vance Tax	20260807	24.19	24.35	24.19	24.29	88800	24.1622	up	up	correct
ETI.US	P	20260807	23.31	23.525	23.31	23.525	2732	23.525	up	up	correct
ETJ.US	Eaton Vance Risk	20260807	8.49	8.54	8.44	8.54	137900	8.4748	up	up	correct
ETN.US	Eaton Corporation plc	20260807	451.77	455.82	444.55	448.68	1721700	448.68	down	down	correct
ETO.US	Eaton Vance Tax	20260807	31.62	31.85	31.58	31.74	24800	31.5696	up	up	correct
ETR.US	Entergy Corporation	20260807	107.22	108.37	105.62	107.18	2021336	106.544	down	down	correct
ETV.US	Eaton Vance Tax	20260807	15	15.1	14.97	15.1	116800	15.0015	up	down	incorrect
ETW.US	Eaton Vance Tax	20260807	9.67	9.74	9.65	9.73	304600	9.665	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20260807	18.26	18.29	18.24	18.28	6900	18.2024	up	up	correct
ETY.US	Eaton Vance Tax	20260807	14.59	14.69	14.56	14.65	251200	14.5521	up	up	correct
EVC.US	Entravision Communications Corporation	20260807	11.58	12.17	11.38	11.97	1739400	11.97	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20260807	4.99	4.99	4.96	4.98	45600	4.9483	down	up	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20260807	10.53	10.78	10.53	10.61	41500	10.5382	up	up	correct
EVH.US	Evolent Health Inc	20260807	3.7	4.13	3.61	3.95	5082600	3.95	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20260807	10.62	10.75	10.61	10.68	96500	10.6296	up	down	incorrect
EVR.US	Evercore Inc	20260807	312.04	315.77	305.83	305.94	337278	305.0079	down	down	correct
EVRG.US	Evergy Inc	20260807	82.93	83.99	82.41	83.38	1655600	82.6896	up	up	correct
EVT.US	Eaton Vance Tax	20260807	28.73	28.98	28.61	28.94	107600	28.779	up	down	incorrect
EVTC.US	EVERTEC Inc	20260807	30.88	31.07	29.71	29.85	334900	29.85	down	down	correct
EW.US	Edwards Lifesciences Corporation	20260807	89.44	90.36	88.77	89.72	2442000	89.72	up	up	correct
EXG.US	Eaton Vance Tax	20260807	9.97	10	9.94	10	575600	9.9347	up	up	correct
EXK.US	Endeavour Silver Corp	20260807	9.5	9.59	9.24	9.54	7781100	9.54	up	up	correct
EXP.US	Eagle Materials Inc	20260807	211.63	217.93	211.33	214.29	328900	214.29	up	up	correct
EXR.US	Extra Space Storage Inc	20260807	149.49	151.35	148.86	149.54	872600	149.54	up	up	correct
F.US	PC	20260807	19.78	19.78	19.69	19.735	30737	19.3603	down	down	correct
FACT.US	Freedom Acquisition I Corp	20260807	10.6629	10.6629	10.6543	10.6544	34780	10.6544	down	down	correct
FAF.US	First American Financial Corporation	20260807	75.23	75.32	74.15	74.22	533900	74.22	down	down	correct
FBK.US	FB Financial Corporation	20260807	60.59	61.125	60.011	60.84	247800	60.6297	up	down	incorrect
FBP.US	First BanCorp	20260807	28.89	28.89	28.63	28.67	971400	28.4661	down	down	correct
FBRT.US	P	20260807	19.4895	19.6199	19.45	19.5767	10851	19.5767	up	up	correct
FC.US	Franklin Covey Co	20260807	21.23	21.91	21.21	21.81	71100	21.81	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20260807	21.23	21.54	21.1	21.51	1009700	21.51	up	up	correct
FCN.US	FTI Consulting Inc	20260807	149.99	154.24	149.52	151.43	443900	151.43	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20260807	25.08	25.23	24.97	25.1	1276307	24.9786	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20260807	9.63	9.7	9.62	9.67	1136436	9.67	up	up	correct
FCX.US	Freeport	20260807	69.97	70.54	68.64	69.62	11290100	69.62	down	down	correct
FDS.US	FactSet Research Systems Inc	20260807	275.75	286.73	275.75	285.57	941086	284.4979	up	up	correct
FDX.US	FedEx Corporation	20260807	315.06	319.69	313.31	318.57	1214800	318.57	up	down	incorrect
FE.US	FirstEnergy Corp	20260807	46.8	47.655	46.595	47.47	4112277	47.47	up	down	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20260807	8.2	8.2	8.2	8.2	125	8.2
FENG.US	Phoenix New Media Limited	20260807	1.47	1.5	1.46	1.5	4400	1.5	up	down	incorrect
FERG.US	Ferguson plc	20260807	254.18	260.88	254.18	256.69	2617046	255.7359	up	down	incorrect
FET.US	Forum Energy Technologies Inc	20260807	74.48	76.74	73.8	74.23	242900	74.23	down	down	correct
FF.US	FutureFuel Corp	20260807	5.27	5.32	5.03	5.09	388600	5.09	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20260807	23.27	23.61	23.05	23.35	36900	23.35	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20260807	16.2	16.25	16.13	16.23	49400	16.124	up	up	correct
FHI.US	Federated Hermes Inc	20260807	62.73	63.29	62.37	63.16	368700	63.16	up	down	incorrect
FHN.US	PE	20260807	23.6	23.64	23.54	23.59	2219	23.59	down	up	incorrect
FICO.US	Fair Isaac Corporation	20260807	1033.2	1058.73	1023	1041.4	308200	1041.4	up	down	incorrect
FIGS.US	FIGS Inc.	20260807	15.2	16.38	14.11	14.26	11255430	14.26	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20260807	12.52	12.6	12.5	12.59	28400	12.4757	up	up	correct
FINV.US	FinVolution Group	20260807	4.82	4.895	4.82	4.86	376400	4.86	up	up	correct
FIS.US	Fidelity National Information Services Inc	20260807	42.59	43.02	42.17	42.77	5796900	42.77	up	up	correct
FIX.US	Comfort Systems USA Inc	20260807	1760.75	1769	1659.28	1694.55	341200	1693.6729	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20260807	16.78	16.86	16.75	16.78	11200	16.6728
FLNG.US	FLEX LNG Ltd	20260807	30.9	31	30.33	30.84	251600	30.84	down	down	correct
FLO.US	Flowers Foods Inc	20260807	7.25	7.46	7.23	7.4	3697700	7.4	up	up	correct
FLOW.US	SPX FLOW Inc	20260807	42.73	43.04	42.73	42.974	1500	42.974	up	up	correct
FLR.US	Fluor Corporation	20260807	54.52	57.65	53.63	57	7959400	57	up	up	correct
FLS.US	Flowserve Corporation	20260807	79.2	80.25	78.48	79.95	1121200	79.95	up	up	correct
FMC.US	FMC Corporation	20260807	10.63	10.82	10.53	10.59	1990700	10.59	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20260807	11.17	11.23	11.12	11.19	26745	11.1446	up	down	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20260807	24.15	24.42	24.13	24.27	950500	24.27	up	down	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20260807	123	123.54	122.01	122.46	530000	122.46	down	up	incorrect
FMY.US	First Trust Mortgage Income Fund	20260807	11.55	11.55	11.51	11.55	800	11.4857
FN.US	Fabrinet	20260807	563	579.47	554.47	562.38	719000	562.38	down	up	incorrect
FND.US	Floor & Decor Holdings Inc	20260807	60.76	63.25	60.305	62.69	2439700	62.69	up	up	correct
FNF.US	Fidelity National Financial Inc	20260807	52.22	52.22	50.13	50.18	1885900	50.18	down	down	correct
FNV.US	Franco	20260807	243.05	245.79	235.5	238.65	1385300	238.65	down	down	correct
FOA.US	Finance Of America Companies Inc	20260807	22.27	23.2087	21.87	22.12	49765	22.12	down	down	correct
FOF.US	Cohen & Steers Closed	20260807	13.58	13.7	13.57	13.68	32300	13.5935	up	down	incorrect
FOR.US	Forestar Group Inc	20260807	29.42	29.86	29.36	29.64	95500	29.64	up	down	incorrect
FOUR.US	Shift4 Payments Inc	20260807	43.7	44.6	39.42	41.26	4693400	41.26	down	up	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20260807	17.6	17.71	17.6	17.67	82700	17.5335	up	down	incorrect
FPH.US	Five Point Holdings LLC	20260807	5.14	5.38	5.14	5.22	221500	5.22	up	down	incorrect
FPI.US	Farmland Partners Inc	20260807	10.02	10.02	9.885	9.9	577900	9.9	down	up	incorrect
FR.US	First Industrial Realty Trust Inc	20260807	63.09	63.84	63.05	63.63	580900	63.63	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20260807	10.86	10.87	10.84	10.86	102900	10.7382
FRO.US	Frontline Ltd	20260807	39.86	40.3	38.55	39.74	1496800	39.74	down	down	correct
FRT.US	PC	20260807	19.0949	19.34	19.0949	19.2361	12563	19.2361	up	up	correct
FSK.US	FS KKR Capital Corp	20260807	11.85	12.54	11.85	12.44	4872400	12.44	up	up	correct
FSLY.US	Fastly Inc	20260807	23.12	24.468	22.33	22.96	7219600	22.96	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20260807	10.23	10.42	10.11	10.39	7385700	10.39	up	up	correct
FSS.US	Federal Signal Corporation	20260807	127.35	129.6	126.6	128.21	310100	128.0537	up	up	correct
FT.US	Franklin Universal Trust	20260807	7.82	7.87	7.82	7.83	43200	7.7869	up	down	incorrect
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20260807	13.5	13.57	13.49	13.54	66700	13.4136	up	down	incorrect
FTI.US	TechnipFMC plc	20260807	68.57	70.11	67.7601	69.62	3377619	69.5764	up	down	incorrect
FTK.US	Flotek Industries Inc	20260807	36.33	37	34.84	35.42	529200	35.42	down	up	incorrect
FTS.US	Fortis Inc	20260807	55.93	56.33	55.36	56.1	747555	55.642	up	down	incorrect
FTV.US	Fortive Corporation	20260807	60.67	62.17	60.415	61.71	2503000	61.71	up	down	incorrect
FUBO.US	fuboTV Inc	20260807	9.02	9.47	8.99	9.26	1299800	9.26	up	down	incorrect
FUL.US	H.B. Fuller Company	20260807	59.31	61.2	58.85	61.07	548500	61.07	up	up	correct
FUN.US	Cedar Fair L.P	20260807	15.51	16.52	15.11	16.37	5041900	16.37	up	up	correct
FVRR.US	Fiverr International Ltd	20260807	9.37	9.65	9.26	9.42	835063	9.42	up	up	correct
G.US	Genpact Limited	20260807	35.09	35.46	33.72	34.29	3930700	34.29	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20260807	5.71	5.77	5.69	5.74	1125800	5.74	up	up	correct
GAM.US	PB	20260807	24.86	24.9	24.86	24.87	7308	24.87	up	up	correct
GATX.US	GATX Corporation	20260807	178.37	179.845	175.7879	177.71	145080	177.71	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20260807	13.9	14.1	13.9	14.07	131300	13.9451	up	up	correct
GBX.US	The Greenbrier Companies Inc	20260807	47.49	47.79	46.45	47.22	423300	47.22	down	down	correct
GCO.US	Genesco Inc	20260807	38.36	38.66	37.33	37.98	267700	37.98	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20260807	4.69	4.72	4.66	4.7	35600	4.7	up	up	correct
GD.US	General Dynamics Corporation	20260807	386.97	392.14	383.26	392.05	1053000	392.05	up	up	correct
GDDY.US	GoDaddy Inc	20260807	90.94	93.45	90.56	91.07	1858246	91.07	up	up	correct
GDL.US	The GDL Fund	20260807	8.45	8.45	8.41	8.43	9900	8.43	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20260807	10.32	10.35	10.28	10.29	161600	10.1679	down	down	correct
GDOT.US	Green Dot Corporation	20260807	13.42	13.43	13.09	13.15	247500	13.15	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20260807	30.38	30.5	30.27	30.39	77400	30.2418	up	up	correct
GE.US	General Electric Company	20260807	376.39	377.81	368.44	370.08	2527700	370.08	down	down	correct
GEF.US	Greif Inc	20260807	89.07	89.9499	88.1	88.68	196275	88.68	down	down	correct
GEL.US	Genesis Energy L.P	20260807	15.24	15.43	14.92	15.08	228300	15.08	down	down	correct
GENI.US	Genius Sports Limited	20260807	7.69	7.95	7.44	7.59	9280803	7.59	down	down	correct
GEO.US	The GEO Group Inc	20260807	30.05	31.21	29.94	30.69	1577700	30.69	up	up	correct
GF.US	The New Germany Fund Inc	20260807	11.64	11.64	11.41	11.56	16900	11.56	down	down	correct
GFF.US	Griffon Corporation	20260807	106.5	108.57	106.25	107.22	274561	106.9817	up	up	correct
GFI.US	Gold Fields Limited	20260807	40.95	41.61	40.51	40.82	6846100	40.82	down	down	correct
GFL.US	GFL Environmental Inc	20260807	41.56	42.44	41.03	41.32	1597300	41.32	down	down	correct
GGB.US	Gerdau S.A	20260807	5.06	5.07	4.9	4.94	8094500	4.8887	down	down	correct
GGG.US	Graco Inc	20260807	82.81	83.96	82.52	83.54	1320500	83.54	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20260807	31.41	31.42	31.337	31.337	2900	31.337	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20260807	4.15	4.18	4.15	4.16	217600	4.0905	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20260807	16.84	16.84	16.6	16.64	10100	16.64	down	up	incorrect
GHC.US	Graham Holdings Company	20260807	1193.87	1208.25	1174.825	1185.71	20789	1185.71	down	up	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20260807	1.13	1.13	1.12	1.12	8000	1.12	down	up	incorrect
GHLD.US	Guild Holdings Company	20260807	65.44	65.98	65.27	65.96	16667	65.96	up	down	incorrect
GHM.US	Graham Corporation	20260807	107	112.19	102.16	111.68	254800	111.68	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20260807	11.79	11.8	11.72	11.79	245500	11.6849
GIB.US	CGI Inc	20260807	74.27	74.95	73.575	74.74	475184	74.618	up	up	correct
GIC.US	Global Industrial Company	20260807	39.54	39.92	38.95	39.13	185300	38.8488	down	down	correct
GIL.US	Gildan Activewear Inc	20260807	58.5	59.08	57.45	57.5	844000	57.2489	down	down	correct
GIS.US	General Mills Inc	20260807	35.87	36.89	35.86	36.89	7907000	36.89	up	down	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20260807	9.35	9.35	9.35	9.35	0	9.35
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20260807	24.72	24.8	24.72	24.8	600	24.7063	up	up	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20260807	24.72	24.72	24.72	24.72	4800	24.614
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20260807	24.8	24.8	24.8	24.8	0	24.7031
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20260807	23.35	23.35	23.35	23.35	221	23.2512
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20260807	23.55	23.55	23.55	23.55	0	23.4506
GKOS.US	Glaukos Corporation	20260807	172.94	180.62	172.215	180.02	768790	180.02	up	up	correct
GL.US	PD	20260807	15.32	15.38	15.27	15.27	4222	15.0024	down	down	correct
GLOB.US	Globant S.A	20260807	36.69	38.03	36.63	37.4	805800	37.4	up	up	correct
GLOP.US	PC	20260807	25.57	25.675	25.57	25.64	519	25.64	up	up	correct
GLW.US	Corning Incorporated	20260807	162.89	170.43	161.16	165.68	10740900	165.3764	up	up	correct
GM.US	General Motors Company	20260807	86.89	87.88	86.33	87.58	4024000	87.58	up	up	correct
GME.US	GameStop Corp	20260807	19.21	19.26	19.03	19.16	4766500	19.16	down	down	correct
GMED.US	Globus Medical Inc	20260807	88.12	88.12	80.71	82.35	3299673	82.35	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20260807	25.12	25.75	24.485	25.33	407300	24.5607	up	up	correct
GNL.US	PB	20260807	21.92	21.92	21.75	21.77	3705	21.77	down	down	correct
GNRC.US	Generac Holdings Inc	20260807	214	216.91	210.58	212.22	664006	212.22	down	down	correct
GNT.US	PA	20260807	20.2076	20.23	20.2076	20.22	1022	20.22	up	up	correct
GNW.US	Genworth Financial Inc	20260807	9.7	9.72	9.53	9.69	2885700	9.69	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20260807	10.59	10.66	10.59	10.66	892950	10.4785	up	up	correct
GOLD.US	Barrick Gold Corporation	20260807	43.05	44.296	42.85	43.51	455400	43.51	up	up	correct
GOLF.US	Acushnet Holdings Corp	20260807	91.01	95.41	91.01	93.29	501800	93.29	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20260807	8.62	8.89	8.56	8.77	904600	8.77	up	up	correct
GOTU.US	Gaotu Techedu Inc	20260807	1.89	1.905	1.82	1.83	393400	1.83	down	down	correct
GPC.US	Genuine Parts Company	20260807	133.36	135.69	132.85	135.63	827400	135.63	up	up	correct
GPI.US	Group 1 Automotive Inc	20260807	265.78	273.7	264.02	266.47	187700	265.9263	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20260807	20.6	20.74	20.6	20.69	18100	20.69	up	up	correct
GPK.US	Graphic Packaging Holding Company	20260807	11.85	12.25	11.84	12.1	3082800	12.1	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20260807	1.26	1.28	1.23	1.27	112000	1.27	up	up	correct
GPN.US	Global Payments Inc	20260807	87.6	88.5	84.64	86.12	5308758	86.12	down	down	correct
GPOR.US	Gulfport Energy Corporation	20260807	158.8	162.95	156.17	162.76	629638	162.76	up	up	correct
GPRK.US	GeoPark Limited	20260807	9.44	9.52	9.25	9.43	519200	9.4069	down	down	correct
GRC.US	The Gorman	20260807	84.67	85.81	83.6	83.79	113500	83.5908	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20260807	9.76	9.89	9.76	9.88	18200	9.88	up	up	correct
GS.US	The Goldman Sachs Group Inc	20260807	1038.34	1047	1032.03	1039.61	1429400	1034.5432	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20260807	9	9.825	9	9.75	2147700	9.7211	up	up	correct
GSK.US	GlaxoSmithKline plc	20260807	52.71	53.09	52.42	52.96	2521700	52.4855	up	up	correct
GSL.US	PB	20260807	27.02	27.175	26.9184	27.03	7145	27.03	up	up	correct
GTES.US	Gates Industrial Corporation plc	20260807	28.8	28.96	28.24	28.25	1851900	28.25	down	down	correct
GTN.US	Gray Television Inc	20260807	4.75	5.47	4.75	5.37	4324500	5.37	up	up	correct
GTNA.US	Gray Television Inc	20260807	6.15	6.68	5.5	5.88	9277	5.88	down	down	correct
GTY.US	Getty Realty Corp	20260807	33.25	33.64	32.85	33.39	289200	33.39	up	up	correct
GUG.US	GUG	20260807	15.59	15.59	15.42	15.49	75000	15.3701	down	up	incorrect
GUT.US	The Gabelli Utility Trust	20260807	6.27	6.32	6.24	6.24	179900	6.1919	down	down	correct
GVA.US	Granite Construction Incorporated	20260807	124.32	128.76	123.45	128.32	929200	128.32	up	up	correct
GWRE.US	Guidewire Software Inc	20260807	164	172.065	162.65	170.53	1125066	170.53	up	up	correct
GWW.US	W.W. Grainger Inc	20260807	1275.44	1295.72	1269.31	1277.55	301700	1275.06	up	up	correct
H.US	Hyatt Hotels Corporation	20260807	180.59	180.59	176.46	177.71	781300	177.5599	down	down	correct
HAE.US	Haemonetics Corporation	20260807	85.55	87.87	84.88	87.84	657075	87.84	up	down	incorrect
HAL.US	Halliburton Company	20260807	32.19	32.49	31.77	31.89	8263200	31.7427	down	up	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20260807	39.78	41.38	39.77	40.68	1853000	40.68	up	up	correct
HAYW.US	Hayward Holdings Inc	20260807	15.71	16.025	15.67	15.82	3032100	15.82	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20260807	28.46	33.16	28.46	31.42	227925	31.295	up	up	correct
HBM.US	Hudbay Minerals Inc	20260807	26.87	27.625	26.77	27.61	4890500	27.61	up	up	correct
HCA.US	HCA Healthcare Inc	20260807	404.3	414.47	401.57	413.36	1071800	413.36	up	up	correct
HCC.US	Warrior Met Coal Inc	20260807	88.8	92.3	87.7582	91.97	702545	91.89	up	up	correct
HCI.US	HCI Group Inc	20260807	188.99	198.98	185	188.69	277200	188.2754	down	up	incorrect
HCXY.US	Hercules Capital Inc	20260807	25	25	25	25	700	25
HD.US	The Home Depot Inc	20260807	351.51	356.83	348.741	355.62	3584846	355.62	up	down	incorrect
HDB.US	HDFC Bank Limited	20260807	23.51	23.72	23.44	23.63	4637500	23.63	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20260807	12.45	12.68	12.34	12.4	2475600	12.4	down	down	correct
HEI.US	HEICO Corporation	20260807	366.81	369.35	361.68	367.58	387600	367.58	up	down	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20260807	11.52	11.63	11.45	11.63	30600	11.63	up	up	correct
HESM.US	Hess Midstream LP	20260807	39.69	40.32	39.51	39.8	1401400	39.8	up	up	correct
HFRO.US	PA	20260807	16.45	16.45	16.33	16.42	5064	16.42	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20260807	0.0001	0.0001	0.0001	0.0001	2435	0.0001
HGLB.US	Highland Global Allocation Fund	20260807	7.51	7.575	7.5	7.52	24600	7.4359	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20260807	46.02	46.295	44.98	45.66	1258227	45.66	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20260807	143.88	144.42	142.16	143.28	1474000	142.6542	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20260807	322.92	325.19	320.5	324.48	292700	322.9738	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20260807	3.54	3.57	3.54	3.57	365600	3.5335	up	up	correct
HIPO.US	Hippo Holdings Inc	20260807	33.29	33.465	32.28	32.62	132400	32.62	down	down	correct
HIW.US	Highwoods Properties Inc	20260807	31.53	31.92	31.38	31.45	929400	30.951	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20260807	3.93	3.96	3.92	3.94	336729	3.891	up	up	correct
HL.US	PB	20260807	65.5	65.5	65.5	65.5	0	65.5
HLF.US	Herbalife Nutrition Ltd	20260807	11.6	12.36	11.49	12.35	2321000	12.35	up	down	incorrect
HLI.US	Houlihan Lokey Inc	20260807	127.81	130.11	127.23	129	570250	128.3225	up	down	incorrect
HLIO.US	Helios Technologies Inc.	20260807	82.31	83.57	81.7	83.39	295200	83.39	up	down	incorrect
HLLY.US	WS	20260807	3.05	3.25	3.05	3.17	1321155	3.17	up	down	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20260807	322.2	322.6699	316.66	317.6	1447750	317.4555	down	up	incorrect
HLX.US	Helix Energy Solutions Group Inc	20260807	9.71	9.87	9.6	9.6	1515300	9.6	down	down	correct
HMC.US	Honda Motor Co. Ltd	20260807	31.76	31.97	31.59	31.82	1864700	31.82	up	down	incorrect
HMN.US	Horace Mann Educators Corporation	20260807	54.44	54.44	51.77	52.22	244900	52.22	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20260807	20.01	20.14	19.4	19.7	5496800	19.7	down	down	correct
HNI.US	HNI Corporation	20260807	49	50.36	48.52	49.7	629200	49.3518	up	up	correct
HOG.US	Harley	20260807	25.88	26.3	25.76	26.01	1115500	26.01	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20260807	30.69	30.95	30.51	30.81	919900	30.5815	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20260807	136.65	141	136.65	137.78	75100	137.78	up	down	incorrect
HP.US	Helmerich & Payne Inc	20260807	36.69	37.47	36.45	37.1	1296600	36.8926	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20260807	53.48	53.565	50.65	53.22	14041900	53.22	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20260807	15.86	15.94	15.86	15.92	23900	15.7962	up	down	incorrect
HPI.US	John Hancock Preferred Income Fund	20260807	16.1	16.17	16.06	16.16	42400	16.0363	up	down	incorrect
HPQ.US	HP Inc	20260807	28.31	30.06	28.1	30.05	17888600	30.05	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20260807	14.29	14.29	14.23	14.25	30300	14.1411	down	down	correct
HQH.US	Tekla Healthcare Investors	20260807	23.1	23.15	22.9	23.04	228400	22.4165	down	down	correct
HQL.US	Tekla Life Sciences Investors	20260807	20.57	20.69	20.38	20.62	175200	20.0488	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20260807	20.27	20.28	19.94	19.97	4217300	19.726	down	down	correct
HRB.US	H&R Block Inc	20260807	45.71	46.88	45.4	46.19	4757800	46.19	up	up	correct
HRI.US	Herc Holdings Inc	20260807	169.29	172.21	164.22	167.9	311200	167.0668	down	down	correct
HRL.US	Hormel Foods Corporation	20260807	25.06	25.39	24.94	25.02	2209300	25.02	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20260807	34.81	34.81	32.3	32.74	400600	32.74	down	down	correct
HSBC.US	HSBC Holdings plc	20260807	104.25	104.46	103.27	103.73	1513500	103.2315	down	down	correct
HSY.US	The Hershey Company	20260807	182.21	184.09	181.5	182.35	1039898	180.9274	up	up	correct
HTD.US	John Hancock Tax	20260807	25.3	25.5	25.27	25.41	59300	25.2529	up	up	correct
HTGC.US	Hercules Capital Inc	20260807	17	17.35	17	17.25	1695443	16.8481	up	down	incorrect
HTH.US	Hilltop Holdings Inc	20260807	38.9	39.35	38.34	39.04	163800	39.04	up	down	incorrect
HTZ.US	Hertz Global Holdings Inc Common Stock	20260807	2.44	2.49	2.13	2.27	227238200	2.27	down	up	incorrect
HUBB.US	Hubbell Incorporated	20260807	510.79	519.695	507.435	513.99	374215	512.4022	up	up	correct
HUBS.US	HubSpot Inc	20260807	207.05	214.85	202.33	210.45	3365200	210.45	up	up	correct
HUM.US	Humana Inc	20260807	364	385.66	363.775	385	1405174	385	up	up	correct
HUN.US	Huntsman Corporation	20260807	10.25	10.35	10.02	10.12	1871600	10.12	down	down	correct
HUYA.US	HUYA Inc	20260807	2.42	2.46	2.42	2.43	350000	2.43	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20260807	28.9	29.5	28.78	29.09	123000	28.7419	up	up	correct
HWM.US	Howmet Aerospace Inc	20260807	291.45	294.7	280.89	281.88	2001000	281.88	down	down	correct
HXL.US	Hexcel Corporation	20260807	103.37	103.8	100.93	103.43	534100	103.25	up	up	correct
HY.US	Hyster	20260807	37.22	39	36.68	37.09	101309	36.6902	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20260807	10.52	10.55	10.47	10.51	26600	10.4145	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20260807	8.42	8.44	8.4	8.41	1491854	8.3321	down	down	correct
HZO.US	MarineMax Inc	20260807	35.25	35.85	35.03	35.68	206500	35.68	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20260807	8.65	8.88	8.6	8.66	59100	8.5968	up	down	incorrect
IAG.US	IAMGOLD Corporation	20260807	17.25	18.36	17.16	18.32	12387800	18.32	up	down	incorrect
IBM.US	International Business Machines Corporation	20260807	235.38	237.32	232.72	237.28	4763300	235.59	up	up	correct
IBN.US	ICICI Bank Limited	20260807	30.27	30.3	29.99	30.22	5506100	30.22	down	down	correct
IBP.US	Installed Building Products Inc	20260807	244.87	251.765	238.33	244.05	380964	244.05	down	down	correct
ICE.US	Intercontinental Exchange Inc	20260807	150	153.32	149.91	150.3	3132100	150.3	up	up	correct
ICL.US	ICL Group Ltd	20260807	5.31	5.355	5.29	5.31	851900	5.2565
ICR.US	P	20260807	23.37	23.57	23.02	23.34	9940	23.34	down	up	incorrect
IDA.US	IDACORP Inc	20260807	140.2	142.86	138.98	141.84	469200	141.84	up	down	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20260807	13.02	13.14	12.99	13.08	57800	12.9804	up	down	incorrect
IDT.US	IDT Corporation	20260807	66.23	66.61	64.7	65.08	167700	65.08	down	up	incorrect
IEX.US	IDEX Corporation	20260807	234.78	237.89	232.19	234.46	576900	234.46	down	up	incorrect
IFF.US	International Flavors & Fragrances Inc.	20260807	84.73	85.9	84.14	85.89	1420900	85.89	up	up	correct
IFN.US	The India Fund Inc	20260807	11.82	11.88	11.81	11.82	119200	11.4506
IFS.US	Intercorp Financial Services Inc	20260807	59.1	59.265	57.915	58.94	136084	58.94	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20260807	10.25	10.3	10.23	10.3	83300	10.218	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20260807	6.55	6.56	6.51	6.56	214100	6.5104	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20260807	15.84	15.89	15.73	15.83	10072	15.7596	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20260807	4.69	4.71	4.65	4.71	425100	4.6503	up	up	correct
IH.US	iHuman Inc	20260807	1.3001	1.3323	1.3	1.3323	3809	1.3323	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20260807	7.37	7.43	7.34	7.39	40300	7.3372	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20260807	158.54	158.98	157.41	157.51	189500	156.874	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20260807	23.41	23.57	23.23	23.35	34600	23.35	down	up	incorrect
IIIN.US	Insteel Industries Inc	20260807	32.3	32.79	32.24	32.29	102700	32.29	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20260807	12.61	12.74	12.61	12.69	73800	12.6136	up	up	correct
IIPR.US	PA	20260807	25.11	25.11	25.04	25.1	29176	25.1	down	down	correct
IMAX.US	IMAX Corporation	20260807	50.04	50.33	48.35	48.49	860900	48.49	down	down	correct
INFO.US	IHS Markit Ltd	20260807	28.445	28.455	28.39	28.432	12400	28.432	down	down	correct
INFY.US	Infosys Limited	20260807	12.47	12.595	12.34	12.53	15272282	12.53	up	up	correct
ING.US	ING Groep N.V	20260807	35.76	35.78	35.54	35.68	1884500	35.222	down	down	correct
INGR.US	Ingredion Incorporated	20260807	102.62	104.67	102.56	104.33	626500	104.33	up	up	correct
INN.US	Summit Hotel Properties Inc	20260807	6.66	6.67	6.46	6.49	608200	6.404	down	down	correct
INSP.US	Inspire Medical Systems Inc	20260807	58.65	60.505	58.285	60.16	538900	60.16	up	up	correct
INVH.US	Invitation Homes Inc	20260807	30.46	30.645	30.22	30.37	2950000	30.37	down	down	correct
IONQ.US	WS	20260807	40.385	44.615	40	44.43	34474354	44.43	up	up	correct
IP.US	International Paper Company	20260807	40.33	41.88	40.03	41.58	3594000	41.1118	up	up	correct
IPI.US	Intrepid Potash Inc	20260807	34.71	35.22	33.88	34.85	221300	34.85	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20260807	10.04	10.1	10.02	10.09	114300	10.0281	up	up	correct
IQV.US	IQVIA Holdings Inc	20260807	232.41	238.78	230.5	238.7	1054300	238.7	up	up	correct
IR.US	Ingersoll Rand Inc	20260807	87.81	89.27	86.79	86.97	5377100	86.9495	down	down	correct
IRM.US	Iron Mountain Incorporated	20260807	122.7	123.26	120.53	121.15	1491800	121.15	down	down	correct
IRT.US	Independence Realty Trust Inc	20260807	16.98	17.35	16.87	17.26	2773800	17.26	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20260807	12.54	12.62	12.51	12.58	121600	12.475	up	up	correct
IT.US	Gartner Inc	20260807	190	194.53	183.96	185.6	1194900	185.6	down	down	correct
ITGR.US	Integer Holdings Corporation	20260807	125.5	125.5	125.01	125.27	1055800	125.27	down	up	incorrect
ITT.US	ITT Inc	20260807	217.69	218.36	212.62	213.13	813900	213.13	down	up	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20260807	8.2	8.2	7.925	7.94	27126160	7.9367	down	up	incorrect
ITW.US	Illinois Tool Works Inc	20260807	293.55	297.67	292.45	296.66	919000	296.66	up	up	correct
IVR.US	PC	20260807	25.075	25.0831	25.05	25.05	4345	25.05	down	up	incorrect
IVT.US	Inventrust Properties Corp	20260807	33.63	33.63	32.88	33.23	497700	33.23	down	up	incorrect
IVZ.US	Invesco Ltd	20260807	31.83	31.92	31.52	31.58	4619400	31.3702	down	up	incorrect
IX.US	ORIX Corporation	20260807	40.78	40.79	39.87	40.09	204000	40.09	down	up	incorrect
J.US	Jacobs Engineering Group Inc	20260807	143.67	146.5099	143.665	145.07	665799	144.717	up	down	incorrect
JBGS.US	JBG SMITH Properties	20260807	12.07	12.38	12.07	12.16	554875	11.9797	up	down	incorrect
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20260807	26.3	26.3	26.29	26.3	300	25.5078
JBL.US	Jabil Inc	20260807	347.32	351.23	338.5	341.22	1057090	341.1463	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20260807	16.95	17.14	16.86	16.95	37400	16.95
JCI.US	Johnson Controls International plc	20260807	154.3	154.85	151.49	152.21	2759500	152.21	down	down	correct
JEF.US	Jefferies Financial Group Inc	20260807	56.41	56.9	56.01	56.62	1153900	56.2049	up	down	incorrect
JELD.US	JELD	20260807	1.79	1.94	1.79	1.89	1682960	1.89	up	down	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20260807	7.74	7.78	7.74	7.78	482145	7.7018	up	up	correct
JGH.US	Nuveen Global High Income Fund	20260807	12.66	12.7	12.58	12.66	30607	12.5559
JHI.US	John Hancock Investors Trust	20260807	13.31	13.41	13.25	13.38	7200	13.38	up	down	incorrect
JHS.US	John Hancock Income Securities Trust	20260807	10.95	10.97	10.92	10.94	5000	10.94	down	up	incorrect
JHX.US	James Hardie Industries plc	20260807	29.93	30.74	29.59	30.23	12183100	30.23	up	down	incorrect
JILL.US	J.Jill Inc	20260807	18.59	19.03	18.49	18.92	77500	18.92	up	down	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20260807	16.5	17.19	16.24	17.01	703187	17.01	up	down	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20260807	364.05	371.95	361	362.38	324200	362.38	down	up	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20260807	17.25	17.35	17.25	17.3	23600	17.1469	up	up	correct
JMIA.US	Jumia Technologies AG	20260807	5.8	6.275	5.775	6.19	2304600	6.19	up	up	correct
JMM.US	Nuveen Multi	20260807	5.81	5.83	5.78	5.78	1800	5.7512	down	down	correct
JNJ.US	Johnson & Johnson	20260807	255.89	259.6	255.12	259.24	6532100	257.9677	up	up	correct
JOBY.US	WT	20260807	0.017	0.017	0.0101	0.011	2876788	0.011	down	up	incorrect
JOE.US	The St. Joe Company	20260807	67.62	67.95	67.18	67.35	185600	67.1934	down	up	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20260807	12.29	12.42	12.28	12.37	40500	12.2756	up	down	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20260807	7.73	7.74	7.69	7.73	1435900	7.6668
JPM.US	PL	20260807	18.25	18.285	18.22	18.25	195949	18.25
JQC.US	Nuveen Credit Strategies Income Fund	20260807	4.78	4.82	4.78	4.81	690200	4.7603	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20260807	12.71	12.85	12.71	12.81	123400	12.6746	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20260807	8.5	8.73	8.45	8.5	94600	8.5
KAI.US	Kadant Inc	20260807	333.54	341.22	333.19	337.63	112000	337.63	up	up	correct
KB.US	KB Financial Group Inc	20260807	124.18	125.66	122.62	124.01	180749	124.01	down	up	incorrect
KBH.US	KB Home	20260807	57.25	59.04	57	58.59	855300	58.59	up	up	correct
KBR.US	KBR Inc	20260807	37.5	38.09	37.27	38.04	1096200	38.04	up	up	correct
KEN.US	Kenon Holdings Ltd	20260807	66.37	66.66	65.6	66.13	17833	66.13	down	down	correct
KEP.US	Korea Electric Power Corporation	20260807	12.6	12.68	12.4	12.49	714000	12.49	down	up	incorrect
KEX.US	Kirby Corporation	20260807	132.73	134.63	130.22	131.29	704200	131.29	down	down	correct
KEY.US	PK	20260807	21.3301	21.34	21.14	21.17	28642	20.8124	down	down	correct
KEYS.US	Keysight Technologies Inc	20260807	339.5	344.92	335.48	340.97	852100	340.97	up	up	correct
KF.US	The Korea Fund Inc	20260807	59.78	60.02	57.83	59.21	31300	59.21	down	down	correct
KFY.US	Korn Ferry	20260807	83.12	84.71	81.86	84.07	423600	84.07	up	up	correct
KGC.US	Kinross Gold Corporation	20260807	27.2	27.65	27.02	27.64	14124800	27.603	up	up	correct
KIM.US	PM	20260807	19.59	19.71	19.59	19.7	13588	19.7	up	up	correct
KIO.US	KKR Income Opportunities Fund	20260807	11.05	11.16	11.05	11.15	189900	11.0287	up	up	correct
KKRS.US	KKRS	20260807	16.12	16.145	15.96	15.96	20100	15.96	down	down	correct
KMB.US	Kimberly	20260807	108.49	109.83	107.14	109.68	2705200	109.68	up	up	correct
KMI.US	Kinder Morgan Inc	20260807	31.06	31.21	30.77	30.85	8187400	30.85	down	down	correct
KMPR.US	Kemper Corporation	20260807	29.37	29.88	28.49	28.51	749000	28.1753	down	up	incorrect
KMT.US	Kennametal Inc	20260807	34.36	34.51	32.92	33.13	1326600	32.9203	down	down	correct
KMX.US	CarMax Inc	20260807	58.44	58.95	58.04	58.18	1444300	58.18	down	down	correct
KN.US	Knowles Corporation	20260807	39.84	40.39	38.83	39.08	719800	39.08	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20260807	10.53	10.66	10.4	10.58	46200	10.58	up	up	correct
KNX.US	Knight	20260807	69.3	70.77	68.94	70.02	3259800	70.02	up	down	incorrect
KO.US	The Coca	20260807	86.51	87.17	86.19	87.05	11221700	87.05	up	up	correct
KODK.US	Eastman Kodak Company	20260807	9.44	10.22	9.4	10.04	913300	10.04	up	up	correct
KOF.US	Coca	20260807	110.24	111.48	110.06	110.44	121800	110.44	up	up	correct
KOP.US	Koppers Holdings Inc	20260807	51.15	51.31	48.8	51.24	478700	51.1404	up	up	correct
KOS.US	Kosmos Energy Ltd	20260807	2.43	2.585	2.4	2.48	10387810	2.48	up	up	correct
KR.US	The Kroger Co	20260807	56.7	56.9091	56.19	56.73	7375099	56.3434	up	up	correct
KRC.US	Kilroy Realty Corporation	20260807	37.32	38.2	37.32	37.97	916200	37.97	up	down	incorrect
KREF.US	PA	20260807	18.49	18.5	18.0429	18.37	9009	17.9698	down	up	incorrect
KRG.US	Kite Realty Group Trust	20260807	26.81	26.94	26.5	26.75	2616900	26.75	down	up	incorrect
KRO.US	Kronos Worldwide Inc	20260807	8.3	8.65	7.75	8.59	836200	8.59	up	down	incorrect
KRP.US	Kimbell Royalty Partners LP	20260807	15.29	15.39	14.921	14.98	2352100	14.5137	down	down	correct
KSS.US	Kohl's Corporation	20260807	18.57	19.6	18.23	19.3	3466600	19.3	up	up	correct
KT.US	KT Corporation	20260807	18.54	18.62	18.355	18.5	1460634	18.5	down	up	incorrect
KTB.US	Kontoor Brands Inc	20260807	78.4	78.935	76.9	77.05	750900	77.05	down	up	incorrect
KTF.US	DWS Municipal Income Trust	20260807	8.95	9.03	8.95	8.98	294100	8.9187	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20260807	28.73	28.73	28.45	28.45	600	28.45	down	down	correct
KTN.US	Credit	20260807	25.53	25.53	25.42	25.42	2400	25.42	down	down	correct
KWR.US	Quaker Chemical Corporation	20260807	167.62	173.3	167.62	169.95	167700	169.95	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20260807	14.23	14.3	14.05	14.17	370800	14.0832	down	down	correct
L.US	Loews Corporation	20260807	115.21	115.76	114.24	115.53	453000	115.4653	up	up	correct
LAC.US	Lithium Americas Corp	20260807	3.14	3.26	3.09	3.23	12768000	3.23	up	up	correct
LAD.US	Lithia Motors Inc	20260807	374.33	379.435	371.0475	375.63	167960	375.63	up	up	correct
LADR.US	Ladder Capital Corp	20260807	9.56	9.83	9.53	9.76	1323300	9.76	up	up	correct
LAW.US	CS Disco Inc.	20260807	4.345	4.42	4.01	4.3	334200	4.3	down	up	incorrect
LAZ.US	Lazard Ltd	20260807	43.65	44.67	43.56	44.2	1763500	44.2	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20260807	19.96	20.26	19.57	19.94	3515700	19.94	down	up	incorrect
LCII.US	LCI Industries	20260807	106.5	109.13	105.56	108.8	183400	107.6134	up	up	correct
LDI.US	loanDepot Inc	20260807	0.97	0.987	0.94	0.952	3497400	0.952	down	down	correct
LDOS.US	Leidos Holdings Inc	20260807	133.23	137.75	132.71	137.57	1955000	137.57	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20260807	20.57	20.71	20.57	20.65	74500	20.5195	up	up	correct
LEA.US	Lear Corporation	20260807	119.27	123.08	119.27	122.84	562300	122.0843	up	up	correct
LEG.US	Leggett & Platt Incorporated	20260807	11.03	11.03	11.03	11.03	0	10.98
LEN.US	Lennar Corporation	20260807	85.94	88.3599	85.33	88.18	2472916	88.18	up	down	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20260807	6.2	6.24	6.2	6.22	370300	6.19	up	down	incorrect
LEVI.US	Levi Strauss & Co	20260807	24.44	24.44	23.96	24.41	1053588	24.41	down	down	correct
LFT.US	PA	20260807	17.25	17.25	17.25	17.25	0	17.25
LGI.US	Lazard Global Total Return and Income Fund Inc	20260807	18.37	18.45	18.27	18.45	74900	18.297	up	down	incorrect
LH.US	Laboratory Corporation of America Holdings	20260807	316.4	319.935	313.32	319.17	429351	318.4872	up	up	correct
LHX.US	L3Harris Technologies Inc	20260807	288.61	289.17	284.13	286.67	1094100	286.67	down	down	correct
LII.US	Lennox International Inc	20260807	434.3	444.1	434.3	439.77	598200	439.77	up	up	correct
LIN.US	Linde plc	20260807	486.58	493.04	486.2	489.98	1731300	489.98	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20260807	3.04	3.2	3.04	3.1	2900	3.1	up	up	correct
LLY.US	Eli Lilly and Company	20260807	1188	1196.8	1161.2	1185.71	2898500	1184.0133	down	down	correct
LMND.US	Lemonade Inc	20260807	52.45	53.7	52.25	52.94	722000	52.94	up	up	correct
LMT.US	Lockheed Martin Corporation	20260807	581.11	588.39	577	587.95	749600	584.3357	up	up	correct
LNC.US	Lincoln National Corporation	20260807	46.48	46.69	45.77	46.03	1572500	46.03	down	down	correct
LND.US	BrasilAgro	20260807	3.69	3.69	3.55	3.6	49700	3.6	down	up	incorrect
LNN.US	Lindsay Corporation	20260807	114.52	116.99	114.52	116.06	94600	115.6767	up	up	correct
LOCL.US	Local Bounti Corporation	20260807	0.98	1.05	0.98	1.03	10500	1.03	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20260807	11.03	11.03	10.21	10.44	912700	10.44	down	down	correct
LOW.US	Lowe's Companies Inc	20260807	218.82	223.58	218.32	223.35	2360400	223.35	up	up	correct
LPG.US	Dorian LPG Ltd	20260807	44.55	45.91	44.375	45.76	547400	45.76	up	up	correct
LPL.US	LG Display Co. Ltd	20260807	3.34	3.36	3.25	3.3	2858100	3.3	down	down	correct
LPX.US	Louisiana	20260807	77.5	79.48	77.01	78.51	1151900	78.1923	up	down	incorrect
LRN.US	Stride Inc	20260807	79.81	82.56	79.81	82.51	1538600	82.51	up	down	incorrect
LSPD.US	Lightspeed POS Inc	20260807	10.37	10.55	10.26	10.46	546400	10.46	up	down	incorrect
LTC.US	LTC Properties Inc	20260807	38.97	39.95	38.91	39.85	388700	39.6642	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20260807	43.45	44.145	42.774	43.81	1741300	43.81	up	up	correct
LU.US	Lufax Holding Ltd	20260807	1.47	1.54	1.47	1.5	487600	1.5	up	up	correct
LUMN.US	Lumen Technologies Inc	20260807	6.21	6.39	6.1	6.24	21009310	6.24	up	down	incorrect
LUV.US	Southwest Airlines Co	20260807	46.92	47.27	46.25	47.05	3764644	47.05	up	down	incorrect
LVS.US	Las Vegas Sands Corp	20260807	46.1	46.23	45.06	45.77	4076400	45.77	down	up	incorrect
LW.US	Lamb Weston Holdings Inc	20260807	51.86	52.56	51.48	52.27	1038000	52.27	up	down	incorrect
LXFR.US	Luxfer Holdings PLC	20260807	17.1	17.12	17.08	17.1	119946	17.1
LXP.US	PC	20260807	49	49.1499	49	49.1499	1373	49.1499	up	down	incorrect
LXU.US	LSB Industries Inc	20260807	9.7	9.79	9.41	9.62	1073700	9.62	down	down	correct
LYB.US	LyondellBasell Industries N.V	20260807	60.57	60.81	59.21	59.59	4891900	58.9811	down	down	correct
LYG.US	Lloyds Banking Group plc	20260807	6.29	6.3	6.24	6.28	13502300	6.196	down	down	correct
LYV.US	Live Nation Entertainment Inc	20260807	182	184.17	179.84	180.66	1336100	180.66	down	down	correct
LZB.US	La	20260807	40.76	42.19	40.76	42.14	467800	42.14	up	up	correct
M.US	Macy's Inc	20260807	25.38	25.63	24.57	25.4	3736700	25.4	up	up	correct
MA.US	Mastercard Incorporated	20260807	572.57	572.99	561.62	562.95	3018500	562.95	down	down	correct
MAA.US	PI	20260807	52.26	52.26	52.26	52.26	0	52.26
MAC.US	The Macerich Company	20260807	23.68	24.52	23.53	24.4	15264700	24.4	up	up	correct
MAIN.US	Main Street Capital Corporation	20260807	56.49	59.48	56.31	58.94	1322900	58.94	up	up	correct
MAN.US	ManpowerGroup Inc	20260807	55	57.94	55	56.6	904500	56.6	up	up	correct
MANU.US	Manchester United plc	20260807	21.9	22.14	21.57	21.63	228800	21.63	down	down	correct
MAS.US	Masco Corporation	20260807	75.78	77.85	75.68	77.51	1838800	77.1716	up	up	correct
MATX.US	Matson Inc	20260807	206.07	208.51	204.55	206.77	224600	206.77	up	up	correct
MAX.US	MediaAlpha Inc	20260807	12.45	13.51	12.45	13.4	919611	13.4	up	up	correct
MBI.US	MBIA Inc	20260807	5.22	5.34	4.87	5.11	1177200	5.11	down	up	incorrect
MC.US	Moelis & Company	20260807	67.24	68.17	66.36	66.63	759955	65.98	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20260807	93.48	93.87	92.24	92.86	70500	92.86	down	down	correct
MCD.US	McDonald's Corporation	20260807	274.51	276.87	273.29	274.48	4909700	272.5428	down	up	incorrect
MCI.US	Barings Corporate Investors	20260807	16.71	16.9	16.53	16.77	44700	16.4056	up	up	correct
MCK.US	McKesson Corporation	20260807	864.34	889.69	864.32	869.58	1562200	868.6567	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20260807	5.61	5.65	5.59	5.64	36400	5.5805	up	up	correct
MCO.US	Moody's Corporation	20260807	473	480.71	472.33	477.75	696300	476.7425	up	up	correct
MCS.US	The Marcus Corporation	20260807	30.66	30.88	29.96	30.65	437600	30.5608	down	down	correct
MCY.US	Mercury General Corporation	20260807	107.4	109.53	106.17	109.5	276900	109.5	up	up	correct
MD.US	MEDNAX Inc	20260807	26.39	27.33	26.39	27.08	898500	27.08	up	up	correct
MDT.US	Medtronic plc	20260807	85.46	87.19	84.96	87.16	5056700	87.16	up	up	correct
MDU.US	MDU Resources Group Inc	20260807	19.5	20.72	19.5	20.55	1730300	20.55	up	up	correct
MEC.US	Mayville Engineering Company Inc	20260807	25.02	25.085	23.78	24.18	783800	24.18	down	down	correct
MED.US	Medifast Inc	20260807	12.23	12.84	12.185	12.62	140497	12.62	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20260807	15.14	15.27	15.05	15.21	103500	15.0838	up	up	correct
MEI.US	Methode Electronics Inc	20260807	16.74	16.96	15.92	16.67	470500	16.67	down	down	correct
MER.US	PK	20260807	25.23	25.26	25.15	25.23	80392	25.23
MET.US	PF	20260807	18.06	18.1	17.97	18.06	70336	17.7613
MFA.US	PC	20260807	23.28	23.43	23.28	23.42	11712	23.42	up	up	correct
MFC.US	Manulife Financial Corporation	20260807	44.79	45.08	43.94	44.32	2077500	43.9527	down	down	correct
MFG.US	Mizuho Financial Group Inc	20260807	10.76	10.79	10.66	10.71	2777200	10.71	down	down	correct
MFM.US	MFS Municipal Income Trust	20260807	5.43	5.47	5.41	5.44	314700	5.4094	up	up	correct
MG.US	Mistras Group Inc	20260807	15.72	16.16	15.67	16.08	100000	16.08	up	up	correct
MGA.US	Magna International Inc	20260807	68.52	70.57	68.52	70.36	1193600	69.8622	up	up	correct
MGF.US	MFS Government Markets Income Trust	20260807	2.83	2.86	2.83	2.83	31600	2.81
MGM.US	MGM Resorts International	20260807	44.54	44.8754	44.16	44.47	2842518	44.47	down	down	correct
MGR.US	Affiliated Managers Group Inc	20260807	20.01	20.23	20.01	20.09	14800	20.09	up	up	correct
MGRB.US	MGRB	20260807	16.54	16.66	16.53	16.59	5100	16.59	up	up	correct
MGRD.US	MGRD	20260807	15	15.02	14.96	14.98	8100	14.98	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20260807	24.79	25.475	24.385	25.08	3649200	24.9	up	down	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20260807	11.67	11.73	11.59	11.62	472400	11.5604	down	up	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20260807	6.89	6.95	6.89	6.9	69100	6.8658	up	down	incorrect
MHK.US	Mohawk Industries Inc	20260807	133.52	137.36	132.75	136.06	851300	136.06	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20260807	12.02	12.02	11.7805	11.94	2489	11.4671	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20260807	11.51	11.6	10.79	11.5	7800	11.5	down	down	correct
MIN.US	MFS Intermediate Income Trust	20260807	2.43	2.45	2.41	2.44	255500	2.4202	up	up	correct
MIR.US	Mirion Technologies Inc	20260807	15.16	15.79	14.96	15.71	2880700	15.71	up	up	correct
MITT.US	PC	20260807	25.2	25.31	25.2	25.3	6736	24.6422	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20260807	12.12	12.3	12.1	12.19	94500	12.1363	up	up	correct
MKC.US	V	20260807	52.33	52.87	52.33	52.83	1200	52.83	up	up	correct
MKL.US	Markel Corporation	20260807	1866.13	1884.75	1861.5	1875.05	51200	1875.05	up	up	correct
MLI.US	Mueller Industries Inc	20260807	69.67	69.983	68.49	68.85	759365	68.85	down	down	correct
MLM.US	Martin Marietta Materials Inc	20260807	543.88	554.79	535.86	548.57	453700	547.6816	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20260807	16.86	17.48	16.62	17.32	30300	17.32	up	down	incorrect
MLR.US	Miller Industries Inc	20260807	54.41	55.4258	53.0241	54.54	122297	54.54	up	down	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20260807	14.99	15.05	14.97	15.01	44400	14.9423	up	up	correct
MMI.US	Marcus & Millichap Inc	20260807	31.78	32.62	31.44	31.48	118000	31.48	down	down	correct
MMM.US	3M Company	20260807	180.22	183.54	179.17	182.9	2430400	182.1028	up	up	correct
MMS.US	Maximus Inc	20260807	59.43	61.705	59.01	59.19	1378338	58.8416	down	up	incorrect
MMT.US	MFS Multimarket Income Trust	20260807	4.4	4.44	4.39	4.44	229700	4.4	up	down	incorrect
MMU.US	Western Asset Managed Municipals Fund Inc	20260807	10.09	10.14	10.08	10.14	96700	10.0852	up	up	correct
MNSO.US	MINISO Group Holding Limited	20260807	12.58	12.61	12.39	12.55	347700	12.55	down	down	correct
MO.US	Altria Group Inc	20260807	67.15	68.54	67.15	68.35	9490700	68.35	up	up	correct
MOD.US	Modine Manufacturing Company	20260807	195.41	197.71	189.5	195.6	1181900	195.6	up	up	correct
MOG.US	A	20260807	415.66	417.73	399.77	403.11	158500	402.8269	down	down	correct
MOGU.US	MOGU Inc	20260807	1.87	2.02	1.87	1.87	2900	1.87
MOH.US	Molina Healthcare Inc	20260807	190.81	197.18	189.96	196.45	438100	196.45	up	up	correct
MOS.US	The Mosaic Company	20260807	23.27	23.41	22.85	23.06	5695100	23.06	down	up	incorrect
MOV.US	Movado Group Inc	20260807	37.77	37.92	37.1	37.84	128560	37.84	up	down	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20260807	11.12	11.12	11.1	11.1	9700	11.0523	down	up	incorrect
MPC.US	Marathon Petroleum Corporation	20260807	295.14	301.49	290.3601	298.2	2300277	297.3857	up	down	incorrect
MPLX.US	MPLX LP	20260807	58.68	59.56	58.53	58.85	1937900	58.85	up	up	correct
MPV.US	Barings Participation Investors	20260807	16.35	16.5	16.3	16.37	30300	15.9954	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20260807	11.33	11.37	11.33	11.37	433363	11.3119	up	down	incorrect
MRK.US	Merck & Co. Inc	20260807	127.84	128.75	126.68	128.58	7347500	128.58	up	up	correct
MS.US	PL	20260807	19.16	19.225	19.12	19.15	27946	19.15	down	down	correct
MSA.US	MSA Safety Incorporated	20260807	193.38	196.33	189.27	194.19	471400	193.6374	up	up	correct
MSB.US	Mesabi Trust	20260807	23.25	23.55	23	23.32	23400	23.32	up	up	correct
MSC.US	Studio City International Holdings Limited	20260807	2.03	3.01	1.57	1.81	822600	1.81	down	down	correct
MSCI.US	MSCI Inc	20260807	567.27	571.43	560.85	563.17	617275	561.163	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20260807	7.33	7.35	7.31	7.33	49700	7.33
MSI.US	Motorola Solutions Inc	20260807	478.34	479.84	467.31	467.55	996288	467.55	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20260807	123.63	124.61	122.68	122.92	825600	122.92	down	down	correct
MT.US	ArcelorMittal	20260807	73.77	73.77	72.21	73.29	1306700	73.29	down	down	correct
MTB.US	M&T Bank Corporation	20260807	248.65	251.5	246.91	250.45	732378	248.8441	up	down	incorrect
MTD.US	Mettler	20260807	1419.49	1435.3101	1410.39	1429.46	123700	1429.46	up	down	incorrect
MTDR.US	Matador Resources Company	20260807	48.05	49.77	47.82	49.06	2409200	48.685	up	down	incorrect
MTG.US	MGIC Investment Corporation	20260807	30.3	30.75	29.96	30.48	1573100	30.48	up	up	correct
MTH.US	Meritage Homes Corporation	20260807	72.79	75.05	72.08	74.59	934719	74.59	up	down	incorrect
MTN.US	Vail Resorts Inc	20260807	147.13	149.45	147	148.83	268500	148.83	up	up	correct
MTR.US	Mesa Royalty Trust	20260807	2.84	2.88	2.84	2.86	3100	2.86	up	up	correct
MTRN.US	Materion Corporation	20260807	288.01	300.99	287.33	290.05	448300	289.8785	up	up	correct
MTW.US	The Manitowoc Company Inc	20260807	17.14	19.8	17.14	18.81	1349197	18.81	up	up	correct
MTX.US	Minerals Technologies Inc	20260807	75.35	76.16	75.04	75.29	180500	75.1658	down	down	correct
MTZ.US	MasTec Inc	20260807	262.51	274.71	254.83	272.46	1771200	272.46	up	down	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20260807	10.2	10.3	10.18	10.26	356400	10.2044	up	down	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20260807	10.67	10.72	10.67	10.71	367100	10.6567	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20260807	22.58	22.62	22.39	22.49	2196800	22.49	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20260807	12.12	12.32	12.12	12.29	93700	12.2366	up	down	incorrect
MUR.US	Murphy Oil Corporation	20260807	32.69	34.33	32.54	33.37	2229900	33.0321	up	down	incorrect
MUSA.US	Murphy USA Inc	20260807	531	531.01	519.19	520.07	418300	519.4766	down	down	correct
MUX.US	McEwen Mining Inc	20260807	19.52	20.03	18.78	19.19	1177452	19.19	down	down	correct
MWA.US	Mueller Water Products Inc	20260807	27.01	27.16	26.57	26.65	988000	26.58	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20260807	3.97	4.1	3.91	3.98	1279300	3.98	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20260807	13.16	13.57	13.16	13.55	1000	13.55	up	up	correct
MXF.US	The Mexico Fund Inc	20260807	21.76	22.35	21.76	21.87	37500	21.87	up	up	correct
MXL.US	MaxLinear Inc	20260807	73	77.12	71.49	74.98	2014200	74.98	up	up	correct
MYE.US	Myers Industries Inc	20260807	35.23	35.4	34.36	34.37	311700	34.37	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20260807	10.81	10.86	10.8	10.84	367500	10.7842	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20260807	9.83	9.85	9.81	9.85	225000	9.7991	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20260807	11.79	11.86	11.78	11.84	479100	11.7708	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20260807	11.84	12	11.83	11.89	553500	11.8189	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20260807	11.23	11.35	11.22	11.3	103700	11.2323	up	down	incorrect
NAT.US	Nordic American Tankers Limited	20260807	6.42	6.53	6.29	6.46	2090300	6.46	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20260807	12.31	12.35	12.25	12.34	14400	12.2784	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20260807	15.32	15.49	15.21	15.4	41000	15.3038	up	up	correct
NBHC.US	National Bank Holdings Corporation	20260807	42.76	43.13	42.15	42.62	329600	42.289	down	down	correct
NBR.US	Nabors Industries Ltd	20260807	82.02	83.57	81.19	81.59	157800	81.59	down	up	incorrect
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20260807	15.16	15.662	15.1	15.26	146300	15.1446	up	up	correct
NC.US	NACCO Industries Inc	20260807	42.25	43.32	42.06	42.37	14300	42.1116	up	down	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20260807	9.12	9.13	9.07	9.11	21000	9.0802	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20260807	19.65	19.65	19.07	19.25	14430300	19.25	down	down	correct
NCV.US	PA	20260807	20.42	20.54	20.42	20.54	1222	20.54	up	up	correct
NCZ.US	PA	20260807	20.04	20.11	19.95	19.95	705	19.95	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20260807	9.93	10.04	9.93	10.02	273400	9.9612	up	up	correct
NE.US	Noble Corporation	20260807	40.62	41.49	40.27	40.77	1026500	40.77	up	up	correct
NEA.US	Nuveen AMT	20260807	11.37	11.43	11.36	11.43	854400	11.3619	up	up	correct
NEM.US	Newmont Corporation	20260807	110.52	113.77	110	112.98	10675800	112.98	up	up	correct
NET.US	Cloudflare Inc	20260807	318	324.73	295.89	300.27	8769300	300.27	down	down	correct
NEU.US	NewMarket Corporation	20260807	894.24	894.24	879.79	889.71	132700	889.71	down	up	incorrect
NEXA.US	Nexa Resources S.A	20260807	14.63	15	14.05	14.1	710100	14.1	down	down	correct
NFG.US	National Fuel Gas Company	20260807	80.12	81.49	79.92	80.54	673700	80.54	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20260807	15.44	15.45	15.36	15.42	96500	15.42	down	down	correct
NGG.US	National Grid plc	20260807	81.1	81.43	80.78	80.88	610528	80.88	down	down	correct
NGL.US	PC	20260807	25.84	25.84	25.84	25.84	343	25.84
NGS.US	Natural Gas Services Group Inc	20260807	36.21	37.16	35.53	37.01	81500	36.8623	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20260807	27.56	28.98	26.2	28.39	603000	28.2386	up	up	correct
NGVT.US	Ingevity Corporation	20260807	77.5	78.07	76.77	77.82	252500	77.82	up	down	incorrect
NHI.US	National Health Investors Inc	20260807	74.78	75.87	74.78	75.3	291600	75.3	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20260807	26.4	26.5	26.27	26.4	20600	26.4
NIM.US	Nuveen Select Maturities Municipal Fund	20260807	9.32	9.38	9.32	9.37	800	9.3409	up	up	correct
NINE.US	Nine Energy Service Inc	20260807	10.42	10.75	10.06	10.16	29000	10.16	down	down	correct
NIO.US	NIO Inc	20260807	4.68	4.76	4.64	4.74	25158500	4.74	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20260807	11.71	11.96	11.625	11.68	1439900	11.68	down	down	correct
NJR.US	New Jersey Resources Corporation	20260807	54.05	55.19	53.95	55.02	576951	55.02	up	up	correct
NKE.US	NIKE Inc	20260807	42.02	42.37	41.61	41.7	22042300	41.2623	down	down	correct
NKX.US	Nuveen California AMT	20260807	12.27	12.35	12.27	12.3	109400	12.229	up	up	correct
NL.US	NL Industries Inc	20260807	6.3	6.49	6.22	6.49	54400	6.49	up	down	incorrect
NLY.US	PI	20260807	25.9	25.93	25.81	25.8999	25099	25.3165	down	down	correct
NMAI.US	Nuveen Multi	20260807	14.3	14.56	14.3	14.5	153200	14.387	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20260807	10.55	10.59	10.515	10.55	199500	10.4815
NMG.US	Nouveau Monde Graphite Inc	20260807	1.36	1.42	1.34	1.38	933000	1.38	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20260807	10.84	10.88	10.7	10.8	30200	10.7611	down	up	incorrect
NMM.US	Navios Maritime Partners L.P	20260807	78.7	79.86	78.22	79.35	56300	79.29	up	down	incorrect
NMR.US	Nomura Holdings Inc	20260807	9.98	10	9.92	9.95	472700	9.95	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20260807	11.5	11.61	11.48	11.58	10100	11.5171	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20260807	12.65	12.73	12.61	12.61	6700	12.5492	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20260807	10.27	10.31	10.26	10.29	871200	10.2241	up	up	correct
NNI.US	Nelnet Inc	20260807	129.4	132.175	125.79	131.46	196673	131.1137	up	up	correct
NNN.US	National Retail Properties Inc	20260807	46.72	47.08	46.5	46.84	1244300	46.84	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20260807	8.3	8.34	8.29	8.31	70100	8.2801	up	up	correct
NOA.US	North American Construction Group Ltd	20260807	14.44	14.69	14.36	14.58	38200	14.4863	up	up	correct
NOAH.US	Noah Holdings Limited	20260807	8.64	8.79	8.54	8.78	187200	8.78	up	down	incorrect
NOC.US	Northrop Grumman Corporation	20260807	566.8	572.75	560.54	571.58	442900	568.9902	up	down	incorrect
NOK.US	Nokia Corporation	20260807	9.59	9.67	9.2701	9.36	50168594	9.36	down	down	correct
NOMD.US	Nomad Foods Limited	20260807	11.75	12	11.7	11.99	745600	11.815	up	up	correct
NOV.US	NOV Inc	20260807	19.78	19.96	19.55	19.65	2020200	19.65	down	down	correct
NOW.US	ServiceNow Inc	20260807	121.665	126.15	120.96	124.88	26705939	124.88	up	up	correct
NP.US	Neenah Inc	20260807	32.88	33.54	31.95	32.02	515900	32.02	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20260807	9.79	9.83	9.76	9.81	51600	9.7205	up	up	correct
NPK.US	National Presto Industries Inc	20260807	137.1	138.98	136.44	137.99	81300	137.99	up	down	incorrect
NPO.US	EnPro Industries Inc	20260807	334.29	341.55	331.45	332.98	109600	332.61	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20260807	10.91	10.98	10.89	10.96	37800	10.8985	up	up	correct
NREF.US	PA	20260807	24.67	24.67	24.4428	24.4428	867	24.4428	down	down	correct
NRG.US	NRG Energy Inc	20260807	119	123.31	117.86	118.13	3606500	118.13	down	up	incorrect
NRK.US	Nuveen New York AMT	20260807	10.37	10.56	10.37	10.46	386000	10.3952	up	up	correct
NRP.US	Natural Resource Partners L.P	20260807	105	108	104.5	106.96	77200	106.1882	up	up	correct
NRT.US	North European Oil Royalty Trust	20260807	8.76	8.87	8.71	8.81	12200	8.5532	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20260807	22.19	22.29	22.1	22.12	19100	22.12	down	down	correct
NSC.US	Norfolk Southern Corporation	20260807	339.25	342.06	334.33	334.36	2393600	334.36	down	up	incorrect
NSP.US	Insperity Inc	20260807	51.25	54	50.59	52.52	598800	51.9069	up	down	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20260807	61.75	62.405	61.5	62.32	140450	61.8286	up	up	correct
NTR.US	Nutrien Ltd	20260807	65.64	66.01	64.37	64.42	3080200	64.42	down	down	correct
NTST.US	NETSTREIT Corp	20260807	21.03	21.13	20.64	20.69	1503403	20.4614	down	down	correct
NTZ.US	Natuzzi S.p.A	20260807	1.39	1.39	1.14	1.32	21000	1.32	down	down	correct
NUE.US	Nucor Corporation	20260807	271	273.16	266.89	272.63	1045700	272.63	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20260807	5.19	5.5	5.19	5.49	514000	5.4212	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20260807	9.05	9.12	9.05	9.1	601600	9.0668	up	up	correct
NUVB.US	WS	20260807	6.3	6.635	6.2063	6.6	5777358	6.6	up	up	correct
NUW.US	Nuveen AMT	20260807	14	14.04	13.96	14.02	34900	13.9712	up	up	correct
NVG.US	Nuveen AMT	20260807	12.44	12.52	12.33	12.52	488000	12.4407	up	up	correct
NVGS.US	Navigator Holdings Ltd	20260807	20.95	21.44	20.58	20.67	331000	20.6023	down	down	correct
NVR.US	NVR Inc	20260807	6320	6483.9302	6320	6390.1401	40000	6390.1401	up	up	correct
NVS.US	Novartis AG	20260807	156.56	156.68	155.38	156.33	1309100	156.33	down	down	correct
NVST.US	Envista Holdings Corporation	20260807	27.6	28.53	27.395	28.15	4070900	28.15	up	up	correct
NVT.US	nVent Electric plc	20260807	165.55	167.73	161.2	164.69	1434591	164.69	down	up	incorrect
NWG.US	NatWest Group plc	20260807	19.3	19.3	19.135	19.19	2221137	18.8702	down	down	correct
NWN.US	Northwest Natural Holding Company	20260807	51.29	51.32	50.06	50.47	235800	50.47	down	down	correct
NX.US	Quanex Building Products Corporation	20260807	21.09	22.02	20.94	21.98	369400	21.98	up	up	correct
NXDT.US	P	20260807	13.1863	13.1999	13.16	13.175	1705	13.175	down	up	incorrect
NXP.US	Nuveen Select Tax	20260807	14.28	14.29	14.23	14.28	122600	14.2263
NXRT.US	NexPoint Residential Trust Inc	20260807	24.9	25.72	24.9	25.53	233200	25.53	up	up	correct
NYC.US	New York City REIT Inc	20260807	9.05	9.39	8.57	8.72	7808	8.72	down	down	correct
NYT.US	The New York Times Company	20260807	64.6	64.99	63.24	63.54	3498600	63.54	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20260807	12.41	12.49	12.4	12.46	533900	12.3799	up	up	correct
O.US	Realty Income Corporation	20260807	62.3	62.91	62.16	62.51	4787200	62.2359	up	up	correct
OAK.US	PB	20260807	20.72	20.79	20.72	20.79	1316	20.3736	up	up	correct
OC.US	Owens Corning	20260807	151	157.8	151	157.1	1142600	157.1	up	up	correct
ODC.US	Oil	20260807	95.97	95.97	89.76	92.79	260812	92.79	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20260807	7.34	7.485	6.618	7.24	560200	7.24	down	up	incorrect
OFG.US	OFG Bancorp	20260807	52.61	52.69	52.16	52.3	175200	52.3	down	down	correct
OGE.US	OGE Energy Corp	20260807	46.89	47.36	46.38	47.02	1084025	47.02	up	up	correct
OGN.US	Organon & Co	20260807	13.57	13.61	13.55	13.6	3332606	13.5802	up	up	correct
OGS.US	ONE Gas Inc	20260807	80.18	80.46	78.8	80.22	393214	79.5464	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20260807	48.51	48.72	48.34	48.46	1269500	48.46	down	down	correct
OI.US	O	20260807	7.12	7.33	7.01	7.03	2869800	7.03	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20260807	6.05	6.11	6.05	6.09	118800	6.0612	up	up	correct
OII.US	Oceaneering International Inc	20260807	48.81	49.28	47.93	47.97	599200	47.97	down	down	correct
OIS.US	Oil States International Inc	20260807	8.22	8.39	8.11	8.14	455000	8.14	down	down	correct
OKE.US	ONEOK Inc	20260807	86.87	88.23	86.2	86.42	2740900	86.42	down	down	correct
OLN.US	Olin Corporation	20260807	18.78	19.09	18.45	18.59	2284900	18.3778	down	down	correct
OLP.US	One Liberty Properties Inc	20260807	24.06	24.38	23.98	24.16	77000	24.16	up	up	correct
OMC.US	Omnicom Group Inc	20260807	82.65	85.51	82.27	85.24	2132100	85.24	up	up	correct
OMF.US	OneMain Holdings Inc	20260807	64.9	65.18	64.2547	64.95	1075369	63.9	up	up	correct
ONON.US	On Holding AG	20260807	38	38.04	37.16	37.55	5092400	37.55	down	down	correct
ONTO.US	Onto Innovation Inc	20260807	300	314.22	295	308.3	2094000	308.3	up	up	correct
OOMA.US	Ooma Inc	20260807	21.55	22.19	21.297	21.97	230400	21.97	up	up	correct
OPFI.US	WS	20260807	9.82	9.9509	9.285	9.4	451176	9.4	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20260807	113.23	115.92	110.86	111.64	107800	111.4461	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20260807	33.82	34.09	32.54	33.08	1503600	33.08	down	down	correct
ORA.US	Ormat Technologies Inc	20260807	107.84	110.23	107	108.09	703600	107.9717	up	up	correct
ORC.US	Orchid Island Capital Inc	20260807	6.47	6.59	6.46	6.56	4618300	6.4619	up	up	correct
ORCL.US	Oracle Corporation	20260807	145.32	147.16	142.34	147.02	22874000	147.02	up	up	correct
ORI.US	Old Republic International Corporation	20260807	43.31	43.37	42.94	43.03	848600	43.03	down	down	correct
ORN.US	Orion Group Holdings Inc	20260807	10.31	10.5	10.03	10.31	392500	10.31
OSCR.US	Oscar Health Inc	20260807	26.5	28	25.37	27.9	10476700	27.9	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20260807	5.11	5.32	4.74	4.93	1125700	4.93	down	up	incorrect
OSK.US	Oshkosh Corporation	20260807	154.57	157.01	154.03	155.26	422500	154.6915	up	down	incorrect
OUT.US	Outfront Media Inc. (REIT)	20260807	30.95	31.77	30.67	31.21	2908000	31.21	up	up	correct
OVV.US	Ovintiv Inc	20260807	59.16	60.3	58.84	59.36	2196200	59.36	up	up	correct
OXM.US	Oxford Industries Inc	20260807	36.99	37.8	36.44	36.99	262500	36.99
OXY.US	Occidental Petroleum Corporation	20260807	55.75	56.45	55.13	55.91	7683200	55.91	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20260807	47.7012	47.7012	46.7499	46.905	3832	46.905	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20260807	224.57	224.66	221.73	222.7	127000	222.7	down	up	incorrect
PACK.US	Ranpak Holdings Corp	20260807	5.48	5.58	5.44	5.51	530900	5.51	up	down	incorrect
PAG.US	Penske Automotive Group Inc	20260807	216	217.22	215.5	216.41	307837	214.9849	up	down	incorrect
PAGS.US	PagSeguro Digital Ltd	20260807	9.48	9.48	9.09	9.14	3250200	9.14	down	up	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20260807	11.93	11.97	11.93	11.96	13800	11.907	up	down	incorrect
PAM.US	Pampa Energía S.A	20260807	82.65	83.65	81.4	82.36	156500	82.36	down	down	correct
PAR.US	PAR Technology Corporation	20260807	18.5	18.79	16.57	17.81	1896600	17.81	down	down	correct
PARR.US	Par Pacific Holdings Inc	20260807	67.5	69.45	64.98	66.29	1227800	66.29	down	down	correct
PATH.US	UiPath Inc	20260807	14.22	15.1	14.16	15.05	62565541	15.05	up	up	correct
PAY.US	Paymentus Holdings Inc	20260807	40	40.44	38.15	38.57	705300	38.57	down	down	correct
PAYC.US	Paycom Software Inc	20260807	216.94	222.43	213.56	214.94	1267200	214.5881	down	up	incorrect
PB.US	Prosperity Bancshares Inc	20260807	73.75	74.45	73.11	73.95	773600	73.95	up	down	incorrect
PBA.US	Pembina Pipeline Corporation	20260807	47.71	48.11	47.42	47.5	774900	47.5	down	down	correct
PBF.US	PBF Energy Inc	20260807	60.48	63.43	58.88	61.71	2876400	61.4818	up	down	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20260807	54.95	55.45	54.15	54.85	597700	54.85	down	down	correct
PBI.US	Pitney Bowes Inc	20260807	17.93	18.1	17.35	17.42	1405253	17.32	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20260807	18.74	18.76	17.93	17.96	28530100	17.4482	down	down	correct
PBT.US	Permian Basin Royalty Trust	20260807	31.55	32.5	31.02	32.01	101200	31.9919	up	up	correct
PCF.US	High Income Securities Fund	20260807	5.37	5.37	5.32	5.34	80300	5.2836	down	down	correct
PCG.US	PG&E Corporation	20260807	16.94	17.6	16.88	17.46	28791800	17.46	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20260807	49.3277	49.3277	49.3277	49.3277	9	49.119
PCM.US	PCM Fund Inc	20260807	5.7	5.73	5.64	5.68	18500	5.6166	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20260807	11.85	11.89	11.8	11.85	417600	11.7377
PCOR.US	Procore Technologies Inc	20260807	56.46	57.87	56.16	57.06	2767300	57.06	up	down	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20260807	8.79	8.8	8.77	8.78	66700	8.7443	down	down	correct
PD.US	PagerDuty Inc	20260807	11.39	11.83	11.36	11.69	1010072	11.69	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20260807	16.09	16.14	16.07	16.08	2255100	15.8589	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20260807	9.47	9.59	9.33	9.48	718400	9.48	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20260807	13.12	13.12	13.01	13.08	635700	12.952	down	down	correct
PDS.US	Precision Drilling Corporation	20260807	76.02	77.28	75.44	75.75	107300	75.75	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20260807	12.65	12.74	12.61	12.72	189600	12.6321	up	up	correct
PEB.US	PG	20260807	20.11	20.2	19.9643	20.16	18993	20.16	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20260807	74.8	75.94	74.37	75.66	2351600	75.66	up	up	correct
PEN.US	Penumbra Inc	20260807	324.93	325.74	324.465	324.66	239512	324.66	down	up	incorrect
PEO.US	Adams Natural Resources Fund Inc	20260807	26.44	26.64	26.28	26.35	41700	26.35	down	up	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20260807	11.34	11.45	11.34	11.39	37700	11.3193	up	up	correct
PFE.US	Pfizer Inc	20260807	26.22	26.76	26.05	26.76	42744100	26.76	up	up	correct
PFGC.US	Performance Food Group Company	20260807	114.13	115.25	113.476	114.9	1187200	114.9	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20260807	15.89	15.92	15.85	15.87	20131	15.6105	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20260807	7.82	7.85	7.79	7.8	149299	7.7189	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20260807	7.12	7.15	7.11	7.13	279400	7.0583	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20260807	9.12	9.13	9.1	9.13	15100	9.0724	up	down	incorrect
PFS.US	Provident Financial Services Inc	20260807	24.67	24.73	24.45	24.46	760698	24.2253	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20260807	76.92	77.99	76.54	77.41	1251300	77.1124	up	up	correct
PG.US	The Procter & Gamble Company	20260807	144.9	146	143.88	145.79	7565500	145.79	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20260807	8.68	8.72	8.63	8.64	120600	8.5721	down	down	correct
PGR.US	The Progressive Corporation	20260807	213.53	215.405	211.8	215.33	1755245	215.33	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20260807	10.29	10.3	10.16	10.27	6100	10.1644	down	down	correct
PH.US	Parker	20260807	1078.87	1089.35	1072.47	1073.87	823500	1071.746	down	down	correct
PHG.US	Koninklijke Philips N.V	20260807	26.66	26.86	26.48	26.73	729400	26.73	up	up	correct
PHI.US	PLDT Inc	20260807	20.07	20.1	19.82	20.03	97900	19.2524	down	down	correct
PHK.US	PIMCO High Income Fund	20260807	4.69	4.72	4.68	4.72	560800	4.6717	up	up	correct
PHM.US	PulteGroup Inc	20260807	129.79	133.17	128.78	132.9	1079200	132.9	up	up	correct
PHR.US	Phreesia Inc	20260807	12.6	13.01	12.405	12.51	1126100	12.51	down	down	correct
PII.US	Polaris Inc	20260807	70.02	72.08	69.59	71.57	553600	70.8159	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20260807	3.14	3.15	3.12	3.14	31000	3.1181
PINE.US	Alpine Income Property Trust Inc	20260807	19.82	20.08	19.7501	19.98	89625	19.98	up	up	correct
PINS.US	Pinterest Inc	20260807	23.33	23.8	23.22	23.68	12427900	23.68	up	up	correct
PIPR.US	Piper Sandler Companies	20260807	74.66	75.51	73.68	74.79	540552	74.5896	up	up	correct
PJT.US	PJT Partners Inc	20260807	176.05	176.447	170.42	171.34	212900	171.1018	down	up	incorrect
PK.US	Park Hotels & Resorts Inc	20260807	14.64	14.93	14.285	14.76	6809100	14.76	up	down	incorrect
PKE.US	Park Aerospace Corp	20260807	37.59	38.07	36.42	37.67	207183	37.67	up	down	incorrect
PKG.US	Packaging Corporation of America	20260807	252.32	256.94	248.66	256.04	479300	256.04	up	up	correct
PKX.US	POSCO	20260807	58.28	58.4	56.97	57.77	347000	57.77	down	down	correct
PLD.US	Prologis Inc	20260807	139.32	140.42	138.25	140.16	4575685	140.16	up	up	correct
PLNT.US	Planet Fitness Inc	20260807	51.53	51.55	49.97	50.01	2904400	50.01	down	down	correct
PLOW.US	Douglas Dynamics Inc	20260807	45	45.47	44.03	44.36	371800	44.36	down	down	correct
PLTR.US	Palantir Technologies Inc	20260807	160.07	172.41	159.96	172.01	77579900	172.01	up	up	correct
PM.US	Philip Morris International Inc	20260807	187.28	190.17	186.51	189.57	4718400	189.57	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20260807	7.43	7.43	7.36	7.42	393200	7.3803	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20260807	6.32	6.39	6.31	6.38	65200	6.3464	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20260807	10.33	10.49	10.31	10.39	87000	10.3375	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20260807	9.48	9.74	9.45	9.65	1039600	9.65	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20260807	251.01	253.18	249.54	252.56	956200	252.56	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20260807	6.9	6.95	6.87	6.93	34200	6.9001	up	up	correct
PNR.US	Pentair plc	20260807	69.68	70.97	68.68	68.89	3243100	68.89	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20260807	100.4	102.37	100.255	101.03	1010029	101.03	up	up	correct
POR.US	Portland General Electric Company	20260807	48.48	49.36	48.31	49.05	860200	49.05	up	up	correct
POST.US	Post Holdings Inc	20260807	85.44	85.6	77.6	78.69	3898100	78.69	down	down	correct
PPG.US	PPG Industries Inc	20260807	117.58	119.99	117.18	119.72	1266800	118.98	up	down	incorrect
PPL.US	PPL Corporation	20260807	34.9	35.63	34.41	35.46	10945500	35.46	up	up	correct
PPT.US	Putnam Premier Income Trust	20260807	3.43	3.45	3.42	3.43	122900	3.4041
PRG.US	PROG Holdings Inc	20260807	43.28	44.24	42.71	42.85	458200	42.7077	down	down	correct
PRGO.US	Perrigo Company plc	20260807	12.73	13.04	12.42	12.84	2107000	12.5809	up	down	incorrect
PRI.US	Primerica Inc	20260807	324.27	324.34	318.77	321.38	180800	320.0852	down	down	correct
PRLB.US	Proto Labs Inc	20260807	87.94	89.37	87.94	88.91	153700	88.91	up	up	correct
PRS.US	Prudential Financial Inc	20260807	21.18	21.29	21.08	21.08	31800	21.08	down	down	correct
PRT.US	PermRock Royalty Trust	20260807	2.23	2.28	2.15	2.23	48000	2.208
PRU.US	Prudential Financial Inc	20260807	121	122.51	120.31	121.28	2079900	119.8959	up	up	correct
PSA.US	Public Storage	20260807	326.4	330.43	324	328.4	978900	328.4	up	up	correct
PSEC.US	PA	20260807	16.5	16.69	16.5	16.655	785	16.655	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20260807	19.57	19.7	19.57	19.65	18676	19.5242	up	up	correct
PSN.US	Parsons Corporation	20260807	48.6	48.79	46.8	47.55	1101700	47.55	down	down	correct
PSO.US	Pearson plc	20260807	16.31	16.62	16.24	16.46	609800	16.3486	up	up	correct
PSTL.US	Postal Realty Trust Inc	20260807	22.68	23.12	22.68	23.11	199600	22.8655	up	up	correct
PSX.US	Phillips 66	20260807	202.44	206.04	200.5	203.91	2909000	202.8334	up	up	correct
PTA.US	Cohen & Steers Tax	20260807	19.05	19.089	18.925	19.05	111400	18.9162
PTY.US	PIMCO Corporate & Income Opportunity Fund	20260807	11.84	11.93	11.84	11.84	1592700	11.721
PUK.US	Prudential plc	20260807	28.94	28.99	28.28	28.28	1340403	28.28	down	up	incorrect
PUMP.US	ProPetro Holding Corp	20260807	10.92	11.38	10.82	10.98	2143900	10.98	up	up	correct
PVH.US	PVH Corp	20260807	85.67	88.49	85	87.58	718000	87.5349	up	up	correct
PVL.US	Permianville Royalty Trust	20260807	1.71	1.73	1.71	1.73	37500	1.7043	up	up	correct
PWR.US	Quanta Services Inc	20260807	683	688.88	657.46	671.86	750100	671.86	down	down	correct
PYT.US	PPLUS Trust Series GSC	20260807	23.74	23.74	23.74	23.74	3000	23.4263
QGEN.US	QIAGEN N.V	20260807	42.51	42.555	41.96	42.3	3796284	42.3	down	down	correct
QSR.US	Restaurant Brands International Inc	20260807	73.15	74.425	72.47	73.89	2635100	73.89	up	up	correct
QTWO.US	Q2 Holdings Inc	20260807	64.34	64.6445	62.65	62.81	660831	62.81	down	down	correct
R.US	Ryder System Inc	20260807	262.38	265.3	261.69	262.19	275700	261.1296	down	up	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20260807	12.8	12.85	12.759	12.82	98600	12.82	up	up	correct
RACE.US	Ferrari N.V	20260807	410.75	413.29	409.64	412.26	621800	412.26	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20260807	37.8	37.83	37.72	37.81	477800	37.81	up	down	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20260807	92.15	95.96	92.15	94.72	2088900	94.3482	up	down	incorrect
RBC.US	Regal Beloit Corporation	20260807	571.33	573.68	559.87	567.25	186700	567.25	down	down	correct
RBLX.US	Roblox Corporation	20260807	36.79	37.99	36.24	37.79	18477692	37.79	up	up	correct
RC.US	Ready Capital Corporation	20260807	1.56	1.8	1.56	1.71	2575000	1.71	up	up	correct
RCI.US	Rogers Communications Inc	20260807	34.58	34.98	34.36	34.47	772400	34.47	down	down	correct
RCL.US	Royal Caribbean Group	20260807	323.34	325.01	318.21	320	1161700	320	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20260807	5.24	5.33	5.23	5.29	113391	5.25	up	up	correct
RCUS.US	Arcus Biosciences Inc	20260807	28.98	29.115	28.01	28.62	1061500	28.62	down	down	correct
RDN.US	Radian Group Inc	20260807	36.25	37.36	35.83	36.91	1630200	36.6528	up	up	correct
RDW.US	Redwire Corp	20260807	12.42	13.679	12.42	13.59	33000000	13.59	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20260807	12.19	12.26	12.12	12.22	2564100	12.22	up	up	correct
RELX.US	RELX PLC	20260807	35.35	36.14	35.35	35.52	1731100	35.52	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20260807	4.45	4.55	4.43	4.55	571866	4.55	up	up	correct
RES.US	RPC Inc	20260807	5.84	5.96	5.8	5.87	835800	5.83	up	up	correct
REX.US	REX American Resources Corporation	20260807	43.25	44.38	42.5	42.8	131200	42.8	down	up	incorrect
REXR.US	Rexford Industrial Realty Inc	20260807	36.41	37.2	36.32	36.74	2037700	36.74	up	up	correct
REZI.US	Resideo Technologies Inc	20260807	25.7	26.21	25.46	26.08	1396809	26.08	up	up	correct
RF.US	Regions Financial Corporation	20260807	31.31	31.62	31.12	31.43	7591900	31.1144	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20260807	11.47	11.63	11.47	11.6	118900	11.52	up	up	correct
RFL.US	Rafael Holdings Inc	20260807	2.05	2.135	2.02	2.05	60100	2.05
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20260807	14.67	14.916	14.67	14.91	16600	14.8219	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20260807	13.14	13.295	13.14	13.23	49420	13.151	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20260807	246.77	248.125	239.735	246.33	512656	245.3526	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20260807	37.67	37.98	36.98	37.11	80563	36.9027	down	down	correct
RGS.US	Regis Corporation	20260807	28.27	28.5	27.81	28.12	5200	28.12	down	down	correct
RGT.US	Royce Global Value Trust Inc	20260807	15.54	15.65	15.25	15.58	52900	15.58	up	up	correct
RH.US	RH	20260807	192	197.22	190.68	196.15	447300	196.15	up	up	correct
RHI.US	Robert Half International Inc	20260807	40.92	44.18	40.57	42.74	1971500	42.1811	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20260807	124.52	125.71	120.64	120.84	796700	120.84	down	down	correct
RIG.US	Transocean Ltd	20260807	5.15	5.41	5.13	5.26	29947700	5.26	up	up	correct
RIO.US	Rio Tinto Group	20260807	101.03	101.69	100.68	101.1	2613700	98.9277	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20260807	11.52	11.59	11.48	11.59	81300	11.4549	up	up	correct
RJF.US	Raymond James Financial Inc	20260807	178.05	179.21	176.17	176.56	598400	176.56	down	down	correct
RKT.US	Rocket Companies Inc	20260807	14.23	14.28	13.13	13.72	42103100	13.72	down	down	correct
RL.US	Ralph Lauren Corporation	20260807	395.56	400.45	386.29	395.53	709500	395.53	down	down	correct
RLI.US	RLI Corp	20260807	63.51	65.65	63.26	64.23	1023200	64.0502	up	up	correct
RLJ.US	RLJ Lodging Trust	20260807	11.98	12.15	11.09	11.13	3808700	11.13	down	down	correct
RLX.US	RLX Technology Inc	20260807	2	2.05	1.995	2.01	1546300	2.01	up	up	correct
RM.US	Regional Management Corp	20260807	33.2	33.58	32.68	32.79	60100	32.5005	down	down	correct
RMD.US	ResMed Inc	20260807	207.18	215.5	202	211.94	3810300	211.3335	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20260807	15.73	15.89	15.58	15.77	24400	15.6811	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20260807	14.45	14.72	14.43	14.69	58200	14.6039	up	up	correct
RMT.US	Royce Micro	20260807	14.09	14.3	14.09	14.23	128400	14.23	up	up	correct
RNG.US	RingCentral Inc	20260807	63	64.68	62.21	63.01	2947400	63.01	up	up	correct
RNGR.US	Ranger Energy Services Inc	20260807	16.02	16.405	15.97	16.1	128976	16.1	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20260807	20.46	20.66	20.45	20.61	105700	20.4727	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20260807	321.17	325.76	319.32	321.87	164100	321.87	up	up	correct
ROG.US	Rogers Corporation	20260807	135.74	136.12	133.17	134.49	128500	134.49	down	down	correct
ROK.US	Rockwell Automation Inc	20260807	449.5	449.5	439.2801	441.04	1122312	439.6856	down	down	correct
ROL.US	Rollins Inc	20260807	36.75	37.85	36.69	37.74	5675200	37.5575	up	up	correct
ROP.US	Roper Technologies Inc	20260807	400.32	404.26	394.72	402.25	686600	402.25	up	up	correct
RPM.US	RPM International Inc	20260807	114.89	117.75	114.01	117.36	812000	117.36	up	up	correct
RPT.US	RPT Realty	20260807	12.09	12.336	12	12.06	136400	12.06	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20260807	12.6	12.64	12.52	12.52	314800	12.4293	down	down	correct
RRC.US	Range Resources Corporation	20260807	38.36	38.735	38.23	38.28	1701705	38.28	down	down	correct
RRX.US	Regal Beloit Corporation	20260807	180.24	183.31	176.65	178	1529200	178	down	up	incorrect
RS.US	Reliance Steel & Aluminum Co	20260807	418.16	424.75	415.375	423.88	279020	422.6337	up	down	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20260807	14.56	14.6	14.55	14.58	13700	14.4432	up	down	incorrect
RSG.US	Republic Services Inc	20260807	213.76	219.29	211.88	214.56	1922800	214.56	up	up	correct
RSI.US	Rush Street Interactive Inc	20260807	25.44	26.13	24.85	24.88	2409100	24.88	down	down	correct
RSKD.US	Riskified Ltd.	20260807	5.2	5.35	5.18	5.35	1261600	5.35	up	up	correct
RTX.US	Raytheon Technologies Corporation	20260807	222.53	224.3051	220.5	223.03	4975596	222.2916	up	up	correct
RVI.US	Retail Value Inc	20260807	27.4	28.96	27.35	28.19	273700	28.19	up	up	correct
RVLV.US	Revolve Group Inc	20260807	24.5	25.47	24.17	24.27	736200	24.27	down	down	correct
RVT.US	Royce Value Trust Inc	20260807	18.69	18.88	18.69	18.82	217000	18.82	up	down	incorrect
RWT.US	Redwood Trust Inc	20260807	4.6	4.77	4.6	4.73	2508700	4.73	up	down	incorrect
RY.US	Royal Bank of Canada	20260807	212.19	212.68	209.93	211.08	691200	211.08	down	up	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20260807	9.17	9.4	8.99	9.02	929700	9.02	down	up	incorrect
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20260807	43.78	44.21	42.59	42.84	2098465	42.7088	down	up	incorrect
RYN.US	Rayonier Inc	20260807	21.54	21.85	21.38	21.79	2691000	21.79	up	up	correct
S.US	SentinelOne Inc.	20260807	21.25	21.505	21.023	21.4	5996400	21.4	up	up	correct
SA.US	Seabridge Gold Inc	20260807	30.95	31.6	30.73	31.13	1011300	31.13	up	up	correct
SACH.US	PA	20260807	20.3	20.4	20.2501	20.2501	3731	20.2501	down	down	correct
SAFE.US	Safehold Inc	20260807	15.98	16.35	15.98	16.29	259305	16.29	up	up	correct
SAH.US	Sonic Automotive Inc	20260807	82.58	84.77	80.69	82.44	332800	82.44	down	down	correct
SAIC.US	Science Applications International Corporation	20260807	123.97	127.22	122.6	126.54	385700	126.54	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20260807	18.72	18.9	18.14	18.66	3098300	18.66	down	down	correct
SAM.US	The Boston Beer Company Inc	20260807	182.79	188.78	182.79	186.61	214600	186.61	up	up	correct
SAN.US	Banco Santander S.A	20260807	14.9	14.93	14.66	14.7	15073700	14.7	down	down	correct
SAP.US	SAP SE	20260807	203.15	207.53	203.01	206.16	2953700	206.16	up	down	incorrect
SAR.US	Saratoga Investment Corp	20260807	19.56	20.04	19.56	20.01	121765	20.01	up	down	incorrect
SB.US	Safe Bulkers Inc	20260807	7.67	7.7795	7.52	7.6	525171	7.5236	down	up	incorrect
SBH.US	Sally Beauty Holdings Inc	20260807	15.94	16.87	15.86	16.83	1126800	16.83	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20260807	7.62	7.68	7.62	7.67	46000	7.6276	up	up	correct
SBR.US	Sabine Royalty Trust	20260807	71.51	73.35	70.84	72.21	61400	71.5964	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20260807	5.41	5.45	5.28	5.31	4147200	5.31	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20260807	10.84	10.91	10.57	10.64	6669900	10.64	down	down	correct
SCCO.US	Southern Copper Corporation	20260807	198.23	201.33	195.35	199.06	1028800	197.96	up	down	incorrect
SCD.US	LMP Capital and Income Fund Inc	20260807	15.71	15.71	15.63	15.64	68400	15.52	down	up	incorrect
SCE.US	PL	20260807	16.65	16.7199	16.58	16.58	13508	16.58	down	up	incorrect
SCHW.US	The Charles Schwab Corporation	20260807	107.07	107.63	106.19	107.6	7154300	107.2872	up	down	incorrect
SCI.US	Service Corporation International	20260807	84.5	86.09	83.95	85.01	986600	85.01	up	down	incorrect
SCL.US	Stepan Company	20260807	64.02	65.72	64.02	65.15	118300	64.739	up	down	incorrect
SCM.US	Stellus Capital Investment Corporation	20260807	8.49	8.6285	8.3187	8.41	309514	8.33	down	down	correct
SD.US	SandRidge Energy Inc	20260807	13.33	13.71	13.29	13.62	350100	13.4966	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20260807	16.16	16.47	16.045	16.25	47500	16.1425	up	up	correct
SDRL.US	Seadrill Limited	20260807	42.55	43.92	42.39	43.24	523200	43.24	up	up	correct
SE.US	Sea Limited	20260807	112.41	114.51	111.86	113.43	4320100	113.43	up	up	correct
SF.US	Stifel Financial Corp	20260807	83.28	83.66	82.7	83.09	673500	82.7403	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20260807	19.67	19.79	19.66	19.66	8600	19.66	down	up	incorrect
SFL.US	SFL Corporation Ltd	20260807	12.04	12.15	11.85	12.07	749900	12.07	up	up	correct
SG.US	Sweetgreen Inc.	20260807	5.43	5.64	5	5.4	17408500	5.4	down	down	correct
SGU.US	Star Group L.P	20260807	12.69	13	12.52	12.87	26000	12.87	up	up	correct
SHAK.US	Shake Shack Inc	20260807	70.56	71.345	69.27	71.13	1461200	71.13	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20260807	77.21	77.54	75.03	75.81	293600	75.81	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20260807	11.26	11.43	11.07	11.08	3020900	11.08	down	down	correct
SHOP.US	Shopify Inc	20260807	148.425	152.85	145.6	151.57	13405000	151.57	up	up	correct
SHW.US	The Sherwin	20260807	365.41	372.16	363.86	369.73	1573300	368.8774	up	up	correct
SI.US	Silvergate Capital Corporation	20260807	22.88	22.88	18.765	20.59	286871	20.59	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20260807	0.95	0.95	0.9	0.93	2795000	0.93	down	up	incorrect
SIG.US	Signet Jewelers Limited	20260807	94.11	97.42	91.6	96.91	465600	96.91	up	down	incorrect
SII.US	Sprott Inc	20260807	116.19	118.75	114.64	117.88	234800	117.4762	up	down	incorrect
SITC.US	SITE Centers Corp	20260807	3.12	3.1899	3.1	3.15	801391	3.15	up	down	incorrect
SITE.US	SiteOne Landscape Supply Inc	20260807	103.2	105.99	101.59	103.86	1362100	103.86	up	up	correct
SJM.US	The J. M. Smucker Company	20260807	118.16	120.705	117.66	120.16	685470	119.0444	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20260807	2.45	2.58	2.45	2.53	139300	2.53	up	up	correct
SKIL.US	Skillsoft Corp	20260807	7.97	9.36	7.97	9.1	88600	9.1	up	up	correct
SKM.US	SK Telecom Co.Ltd	20260807	35.29	35.29	34.12	34.26	1568800	34.26	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20260807	39.32	39.37	38.9	39.31	895800	39.31	down	down	correct
SKY.US	Skyline Champion Corporation	20260807	92.67	95.57	92.05	94.66	601470	94.66	up	up	correct
SLB.US	Schlumberger Limited	20260807	51.05	51.72	50.28	50.53	8351400	50.2692	down	down	correct
SLF.US	Sun Life Financial Inc	20260807	82.86	83.01	80.11	81.91	894900	81.2086	down	down	correct
SLG.US	SL Green Realty Corp	20260807	55.29	57.05	54.64	56.36	1113400	56.36	up	up	correct
SLQT.US	SelectQuote Inc	20260807	0.6844	0.72	0.68	0.6864	588891	0.6864	up	down	incorrect
SM.US	SM Energy Company	20260807	28.32	29.61	28.21	28.88	3975700	28.88	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20260807	25.94	25.96	25.615	25.74	1541282	25.74	down	down	correct
SMG.US	The Scotts Miracle	20260807	61.99	64.94	61.99	62.91	1725000	62.2308	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20260807	9.4	9.75	9.29	9.52	110200	9.52	up	up	correct
SMP.US	Standard Motor Products Inc	20260807	39.38	41.14	39.38	40.76	143400	40.4148	up	up	correct
SMRT.US	SmartRent Inc	20260807	1.38	1.43	1.31	1.42	1791500	1.42	up	up	correct
SMWB.US	Similarweb Ltd	20260807	7.51	7.53	7.31	7.51	289310	7.51
SNA.US	Snap	20260807	412.32	416.91	411.52	416.35	392200	413.7827	up	up	correct
SNAP.US	Snap Inc	20260807	5.28	5.37	5.225	5.33	42440200	5.33	up	up	correct
SNDR.US	Schneider National Inc	20260807	35.33	36.13	35.31	35.63	559300	35.63	up	down	incorrect
SNN.US	Smith & Nephew plc	20260807	29.96	30.26	29.84	30.11	1518700	30.11	up	down	incorrect
SNOW.US	Snowflake Inc.	20260807	325	331.4	322.13	330.49	6217400	330.49	up	up	correct
SNX.US	TD SYNNEX	20260807	259.67	260.27	252.14	252.42	463560	252.42	down	down	correct
SO.US	The Southern Company	20260807	92.2	93.59	91.75	92.69	7707900	91.9309	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20260807	20.11	20.2	20.06	20.11	25571	19.7805
SOJD.US	SOJD	20260807	18.68	18.699	18.552	18.6	41400	18.6	down	down	correct
SOJE.US	SOJE	20260807	16.44	16.54	16.35	16.39	49700	16.39	down	down	correct
SON.US	Sonoco Products Company	20260807	57.02	58.06	56.53	58.02	634800	57.48	up	down	incorrect
SONX.US	Sonendo Inc.	20260807	1	1	1	1	0	1
SONY.US	Sony Group Corporation	20260807	23.51	23.6	23.315	23.46	4414587	23.46	down	down	correct
SOR.US	Source Capital Inc	20260807	46.55	47	46.5	46.79	7561	46.5824	up	up	correct
SOS.US	SOS Limited	20260807	0.81	0.837	0.75	0.805	28300	0.805	down	up	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20260807	94	94	94	94	100	94
SPB.US	Spectrum Brands Holdings Inc	20260807	96.5	99.06	88.02	90.13	766100	89.6505	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20260807	2.98	3.16	2.965	3.1	9669600	3.1	up	up	correct
SPE.US	Special Opportunities Fund Inc	20260807	13.44	13.52	13.37	13.51	12800	13.4015	up	up	correct
SPG.US	Simon Property Group Inc	20260807	221.76	223.08	219.56	222.91	1318400	222.91	up	up	correct
SPGI.US	S&P Global Inc	20260807	405	413.2	404.2	408.19	1579200	407.2756	up	up	correct
SPH.US	Suburban Propane Partners L.P	20260807	17.6	18.06	17.41	17.71	151500	17.71	up	up	correct
SPIR.US	Spire Corporation	20260807	13.68	14.44	13.68	14.33	540600	14.33	up	up	correct
SPNT.US	SiriusPoint Ltd	20260807	23.45	23.66	22.95	23.03	450200	23.03	down	down	correct
SPOT.US	Spotify Technology S.A	20260807	476.94	494.26	475.52	488.14	1861600	488.14	up	up	correct
SPXC.US	SPX Corporation	20260807	219.47	219.47	211.61	215.68	258500	215.68	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20260807	19.01	19.15	18.92	19.15	215800	19.15	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20260807	73.49	74.02	71.31	71.95	894200	71.95	down	down	correct
SQNS.US	Sequans Communications S.A	20260807	2.86	2.9	2.76	2.76	19600	2.76	down	down	correct
SR.US	Spire Inc	20260807	80.27	82.23	80.02	81.97	521900	81.97	up	up	correct
SRE.US	Sempra	20260807	83.84	85.71	83.65	83.88	6403200	83.88	up	up	correct
SREA.US	Sempra Energy	20260807	20.8	20.8	20.61	20.65	35200	20.65	down	down	correct
SRG.US	Seritage Growth Properties	20260807	2.41	2.435	2.41	2.42	25500	2.42	up	up	correct
SRI.US	Stoneridge Inc	20260807	7.3	7.48	7.27	7.46	113300	7.46	up	up	correct
SRL.US	Scully Royalty Ltd	20260807	5.63	5.83	5.63	5.72	9800	5.72	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20260807	47.2	47.2	46.01	46.37	58673	45.8907	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20260807	193.68	198.47	192.98	198.29	285844	198.29	up	down	incorrect
SSL.US	Sasol Limited	20260807	11.22	11.23	11.04	11.07	1277600	11.07	down	down	correct
SSTK.US	Shutterstock Inc	20260807	5.9	6.25	5.72	5.96	1235500	5.96	up	up	correct
ST.US	Sensata Technologies Holding plc	20260807	46.7	47.05	45.88	46.67	1170856	46.5489	down	down	correct
STAG.US	STAG Industrial Inc	20260807	36.73	37.32	36.61	37.3	1344100	37.3	up	up	correct
STC.US	Stewart Information Services Corporation	20260807	68.87	69.44	68.02	68.19	205600	68.19	down	down	correct
STE.US	STERIS plc	20260807	229.4	238.45	227.42	237.47	804000	237.47	up	up	correct
STEM.US	Stem Inc	20260807	5.87	6.07	5.84	5.88	71000	5.88	up	up	correct
STG.US	Sunlands Technology Group	20260807	3.49	3.58	3.4	3.4	7100	3.4	down	up	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20260807	52.4	52.5	51.51	52.42	90500	51.963	up	up	correct
STLA.US	Stellantis N.V	20260807	5.46	5.59	5.41	5.52	30783700	5.52	up	up	correct
STM.US	STMicroelectronics N.V	20260807	55.72	56.14	54.98	56.1	8090900	56.1	up	up	correct
STN.US	Stantec Inc	20260807	72.73	73.96	72.73	73.51	248100	73.51	up	up	correct
STNG.US	Scorpio Tankers Inc	20260807	76.38	77.09	74.8	76.08	523046	75.6489	down	down	correct
STT.US	State Street Corporation	20260807	183.73	185.88	181.98	184.68	1263400	184.68	up	up	correct
STVN.US	Stevanato Group S.p.A.	20260807	20.05	20.42	19.95	20.27	306400	20.27	up	up	correct
STWD.US	Starwood Property Trust Inc	20260807	15.92	16.48	15.91	16.45	7128965	16.45	up	up	correct
STZ.US	Constellation Brands Inc	20260807	132.91	136.59	132.5573	135.76	1779753	135.76	up	down	incorrect
SU.US	Suncor Energy Inc	20260807	60.87	61.17	59.95	60.1	5450600	60.1	down	up	incorrect
SUI.US	Sun Communities Inc	20260807	120.02	121.1	119.43	120.44	810800	120.44	up	down	incorrect
SUN.US	Sunoco LP	20260807	72.24	72.495	70.5	70.57	523499	70.57	down	down	correct
SUPV.US	Grupo Supervielle S.A	20260807	8.85	8.87	8.36	8.6	527700	8.6	down	down	correct
SUZ.US	Suzano S.A	20260807	8.31	8.31	8.11	8.22	1877386	8.22	down	down	correct
SWK.US	Stanley Black & Decker Inc	20260807	101.3	104.4	100.41	103.89	2958100	103.89	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20260807	91.85	92.6	91.24	92.09	365300	91.4486	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20260807	5.95	5.97	5.95	5.97	12500	5.97	up	up	correct
SXC.US	SunCoke Energy Inc	20260807	9.49	9.59	9.34	9.39	1331600	9.2696	down	down	correct
SXI.US	Standex International Corporation	20260807	339.97	342.44	335.2	340.12	154200	340.12	up	up	correct
SXT.US	Sensient Technologies Corporation	20260807	128.48	131.04	127.95	129.87	282300	129.87	up	up	correct
SYF.US	Synchrony Financial	20260807	78.16	78.955	77.6	78.59	2038700	78.59	up	up	correct
SYK.US	Stryker Corporation	20260807	336.67	340	332.54	339.03	1845900	339.03	up	up	correct
SYY.US	Sysco Corporation	20260807	83.74	84.3	82.86	84.29	3278900	84.29	up	up	correct
T.US	PC	20260807	17.19	17.19	17.11	17.11	121883	17.11	down	down	correct
TAC.US	TransAlta Corporation	20260807	12.52	12.71	12.41	12.43	1561000	12.3787	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20260807	17.48	17.56	17.405	17.45	4253812	17.45	down	down	correct
TAL.US	TAL Education Group	20260807	12.45	12.47	12.21	12.38	2598100	12.38	down	down	correct
TALO.US	Talos Energy Inc	20260807	13.92	14.71	13.9	14.38	1586500	14.38	up	up	correct
TAP.US	Molson Coors Beverage Company	20260807	42.24	43.61	42.18	43.37	3222500	42.8703	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20260807	19.82	19.87	19.76	19.77	68800	19.77	down	up	incorrect
TBI.US	TrueBlue Inc	20260807	10.11	10.65	10.11	10.2	726200	10.2	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20260807	40.4	40.81	36.05	36.77	19600	36.77	down	down	correct
TD.US	The Toronto	20260807	121.97	121.98	120.56	121.31	3178900	121.31	down	down	correct
TDC.US	Teradata Corporation	20260807	27.42	27.73	26.86	27.39	2708300	27.39	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20260807	10.99	11.14	10.75	11.13	126100	11.13	up	up	correct
TDG.US	TransDigm Group Incorporated	20260807	1272.95	1273.0699	1220.42	1225.25	521600	1225.25	down	down	correct
TDOC.US	Teladoc Health Inc	20260807	6.8	7.235	6.78	7.13	4762300	7.13	up	up	correct
TDS.US	Telephone and Data Systems Inc	20260807	35.22	35.27	31.51	32.98	3333400	32.98	down	down	correct
TDW.US	Tidewater Inc	20260807	80.79	83.22	80.77	82.84	454800	82.84	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20260807	689.6	691.62	680.96	691.3	302800	691.3	up	up	correct
TECK.US	Teck Resources Limited	20260807	66.86	67.17	66.14	66.47	2188400	66.47	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20260807	6.78	6.81	6.72	6.8	116400	6.7464	up	up	correct
TEL.US	TE Connectivity Ltd	20260807	214.68	217.07	213.76	216.33	2552000	215.4886	up	up	correct
TEN.US	Tenneco Inc	20260807	39.28	39.5	38.11	39.14	162200	39.14	down	down	correct
TEO.US	Telecom Argentina S.A	20260807	14.03	14.03	13.72	13.83	318000	13.83	down	up	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20260807	35	35.77	34.87	35.36	4271700	35.36	up	down	incorrect
TEX.US	Terex Corporation	20260807	65.87	68.1	65.87	67.73	1102100	67.5564	up	down	incorrect
TFC.US	Truist Financial Corporation	20260807	52.22	52.72	52.01	52.35	6346377	51.8363	up	up	correct
TFII.US	TFI International Inc	20260807	138.34	141.2	137.51	140.46	255100	140.46	up	down	incorrect
TFX.US	Teleflex Incorporated	20260807	138.26	139.72	133.63	134.98	752300	134.6459	down	up	incorrect
TG.US	Tredegar Corporation	20260807	7.92	9.24	7.92	8.89	529700	8.89	up	down	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20260807	29.05	29.42	28.64	28.79	186900	28.79	down	down	correct
TGT.US	Target Corporation	20260807	146.07	149.8	145.5	149.7	2848000	148.5597	up	up	correct
THC.US	Tenet Healthcare Corporation	20260807	256.49	263.14	255.7	262.13	626200	262.13	up	up	correct
THG.US	The Hanover Insurance Group Inc	20260807	229	231.32	227.06	229.08	148100	229.08	up	up	correct
THO.US	Thor Industries Inc	20260807	78.43	80.23	77.59	79.55	438600	79.55	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20260807	19.08	19.24	19.027	19.22	150800	19.0462	up	up	correct
THW.US	Tekla World Healthcare Fund	20260807	13.52	13.7	13.52	13.66	78900	13.5477	up	up	correct
TISI.US	Team Inc	20260807	17.11	17.13	16.52	17	9100	17	down	up	incorrect
TJX.US	The TJX Companies Inc	20260807	160.46	162.4999	159.23	161.36	4722540	160.8525	up	down	incorrect
TK.US	Teekay Corporation	20260807	11.3	11.37	11.01	11.32	448700	11.32	up	down	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20260807	5.5	5.52	5.42	5.5	1354200	5.5
TKR.US	The Timken Company	20260807	129.36	130.5	128.9	130.33	779500	129.9797	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20260807	15.1	15.2	14.98	15.1	755900	15.1
TLYS.US	Tilly's Inc	20260807	4.07	4.24	3.97	4.19	112400	4.19	up	up	correct
TM.US	Toyota Motor Corporation	20260807	189.55	190.76	188.86	190.09	316200	190.09	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20260807	9.61	9.615	9.4	9.53	5219100	9.53	down	up	incorrect
TMO.US	Thermo Fisher Scientific Inc	20260807	578	594.26	574.77	594	2206600	594	up	down	incorrect
TNC.US	Tennant Company	20260807	78.42	79.36	72.05	73.89	649100	73.5608	down	down	correct
TNET.US	TriNet Group Inc	20260807	65.93	69.96	65.9101	68.5	545028	68.5	up	up	correct
TNK.US	Teekay Tankers Ltd	20260807	77.76	78.09	75.21	77.25	212400	77	down	down	correct
TNL.US	Travel + Leisure Co	20260807	76.89	77.48	76.035	76.7	495173	76.7	down	down	correct
TOL.US	Toll Brothers Inc	20260807	152.71	155.5	151.965	155.09	586731	155.09	up	up	correct
TOST.US	Toast Inc.	20260807	34.86	35.5	34.35	34.48	10403300	34.48	down	down	correct
TPB.US	Turning Point Brands Inc	20260807	85.97	87.77	84.99	86.86	394286	86.86	up	up	correct
TPC.US	Tutor Perini Corporation	20260807	96.77	99.57	93.62	99.11	1029700	99.0128	up	up	correct
TPL.US	Texas Pacific Land Corporation	20260807	360.84	360.84	340.58	340.65	491900	340.104	down	down	correct
TPR.US	Tapestry Inc	20260807	163.1	163.4	159.86	162.36	2225301	162.36	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20260807	5.22	5.29	5.12	5.2	344000	5.2	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20260807	21.15	21.32	21.06	21.08	3500	21.08	down	down	correct
TR.US	Tootsie Roll Industries Inc	20260807	39.51	40.19	39.51	39.63	99700	39.63	up	up	correct
TRC.US	Tejon Ranch Co	20260807	16.37	16.72	16.33	16.69	172300	16.69	up	up	correct
TREX.US	Trex Company Inc	20260807	48.64	50.62	48.14	49.17	2002076	49.17	up	up	correct
TRGP.US	Targa Resources Corp	20260807	263.76	267.48	255.08	256.87	1636100	256.87	down	down	correct
TRI.US	Thomson Reuters Corporation	20260807	99.8	104.36	98.31	101.83	1349611	101.1689	up	up	correct
TRN.US	Trinity Industries Inc	20260807	30.75	31.34	29.78	29.9	709300	29.9	down	down	correct
TRNO.US	Terreno Realty Corporation	20260807	67.95	68.89	67.82	68.76	892400	68.76	up	up	correct
TROX.US	Tronox Holdings plc	20260807	7.06	7.06	6.44	6.51	4412800	6.46	down	down	correct
TRP.US	TC Energy Corporation	20260807	63.76	64.2	63.02	63.23	3306300	63.23	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20260807	7.93	8.15	7.93	8.05	923300	8.05	up	up	correct
TRU.US	TransUnion	20260807	80.64	81.71	79.49	80.02	1720200	79.9003	down	down	correct
TRV.US	The Travelers Companies Inc	20260807	383.97	386.24	379.93	384.31	1235100	384.31	up	up	correct
TS.US	Tenaris S.A	20260807	53.77	53.82	52.88	53.04	1481200	53.04	down	down	correct
TSE.US	Trinseo S.A	20260807	0.77	0.81	0.77	0.79	7551000	0.79	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20260807	4.39	4.41	4.38	4.4	219000	4.3721	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20260807	18.83	19.14	18.68	19.1	642300	19.1	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20260807	424.79	424.79	413.1	420.04	9159600	420.04	down	down	correct
TSN.US	Tyson Foods Inc	20260807	58.67	58.77	57.86	58.04	2569700	57.5032	down	down	correct
TSQ.US	Townsquare Media Inc	20260807	6.45	6.77	6.41	6.48	94000	6.48	up	down	incorrect
TT.US	Trane Technologies plc	20260807	479.72	483.28	476.78	482.31	996500	482.31	up	down	incorrect
TTC.US	The Toro Company	20260807	98.18	100.1	97.91	99.64	329400	99.64	up	down	incorrect
TTE.US	TotalEnergies SE	20260807	85.7	86.01	85.25	85.83	1325300	85.83	up	down	incorrect
TTI.US	TETRA Technologies Inc	20260807	8.59	8.71	8.42	8.51	1440100	8.51	down	down	correct
TU.US	TELUS Corporation	20260807	9.88	9.97	9.7	9.72	7070800	9.72	down	down	correct
TUYA.US	Tuya Inc	20260807	1.77	1.8	1.75	1.8	378000	1.8	up	up	correct
TV.US	Grupo Televisa S.A.B	20260807	2.88	2.89	2.82	2.83	512400	2.83	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20260807	24.01	24.08	24	24.05	26779	23.9171	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20260807	23.47	23.47	23.46	23.46	4100	23.46	down	down	correct
TWI.US	Titan International Inc	20260807	7.2	7.48	7.16	7.36	448600	7.36	up	up	correct
TWLO.US	Twilio Inc	20260807	235.25	254.5	227.02	241.28	8126900	241.28	up	up	correct
TWN.US	The Taiwan Fund Inc	20260807	91.81	92.4	91.21	91.81	10900	91.81
TWO.US	Two Harbors Investment Corp	20260807	12.06	12.12	12.05	12.12	2995700	12.12	up	up	correct
TX.US	Ternium S.A	20260807	52.51	54.38	52.26	53.9	941100	53.9	up	up	correct
TXT.US	Textron Inc	20260807	87.86	89.52	87.13	89.43	1233500	89.43	up	up	correct
TY.US	Tri	20260807	35.6	35.83	35.39	35.73	35000	35.73	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20260807	42.28	42.59	41.95	42.59	144200	42.1383	up	up	correct
TYL.US	Tyler Technologies Inc	20260807	309.53	315.46	307.785	312.45	693458	312.45	up	down	incorrect
U.US	Unity Software Inc	20260807	42.54	44.38	41.77	43	18559600	43	up	up	correct
UA.US	Under Armour Inc	20260807	6	6.18	5.62	5.93	5614677	5.93	down	down	correct
UAA.US	Under Armour Inc	20260807	6.1	6.31	5.7	6.11	15958800	6.11	up	down	incorrect
UAN.US	CVR Partners LP	20260807	127.09	129.65	126.5	126.57	114522	120.49	down	up	incorrect
UBER.US	Uber Technologies Inc	20260807	71.29	75.42	71.23	75.02	33069600	75.02	up	up	correct
UBS.US	UBS Group AG	20260807	53.78	53.919	53.44	53.76	1911700	53.76	down	down	correct
UDR.US	UDR Inc	20260807	38.08	38.61	37.84	38.41	2607300	38.2632	up	up	correct
UE.US	Urban Edge Properties	20260807	21.12	21.715	21.045	21.63	966500	21.63	up	up	correct
UFI.US	Unifi Inc	20260807	6.85	7.38	6.82	7.19	179900	7.19	up	up	correct
UGI.US	UGI Corporation	20260807	34.09	34.72	34.06	34.18	1297000	34.18	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20260807	22.42	22.5	22.13	22.3	65000	22.3	down	down	correct
UGP.US	Ultrapar Participações S.A	20260807	6.4	6.44	6.11	6.12	3436800	5.9437	down	down	correct
UHS.US	Universal Health Services Inc	20260807	168.48	173.68	168	173.54	413400	173.3362	up	up	correct
UHT.US	Universal Health Realty Income Trust	20260807	41.93	42.92	41.7	42.72	95700	42.72	up	down	incorrect
UI.US	Ubiquiti Inc	20260807	575	575	565.26	566.27	67900	565.3148	down	up	incorrect
UIS.US	Unisys Corporation	20260807	2.92	2.98	2.87	2.97	545900	2.97	up	up	correct
UL.US	Unilever PLC	20260807	63.05	63.49	62.74	62.96	2743200	62.96	down	down	correct
UMC.US	United Microelectronics Corporation	20260807	18.59	18.82	18.18	18.72	13371500	18.72	up	down	incorrect
UMH.US	UMH Properties Inc	20260807	15.64	15.99	15.64	15.9	881300	15.6825	up	up	correct
UNF.US	UniFirst Corporation	20260807	289.16	291.21	288.11	290.37	113500	290.37	up	up	correct
UNFI.US	United Natural Foods Inc	20260807	47.18	47.46	46.47	47.06	324100	47.06	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20260807	401.59	410.64	400.66	407.08	4095900	407.08	up	up	correct
UNM.US	Unum Group	20260807	89.56	90.71	88.87	90.56	1448352	90.56	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20260807	21.28	21.28	21.15	21.195	8448	20.8079	down	down	correct
UNP.US	Union Pacific Corporation	20260807	292.74	297.1	291.3	293.13	2603100	291.7771	up	up	correct
UP.US	Wheels Up Experience Inc	20260807	5.43	5.63	5.36	5.45	82000	5.45	up	up	correct
UPS.US	United Parcel Service Inc	20260807	103.2	105.25	102.44	104.5	5645300	102.86	up	down	incorrect
URI.US	United Rentals Inc	20260807	1165	1179.1801	1159.14	1162.84	355300	1160.8368	down	up	incorrect
USA.US	Liberty All	20260807	6	6.03	5.98	6.01	1422900	6.01	up	up	correct
USAC.US	USA Compression Partners LP	20260807	26.09	26.23	25.46	25.82	278400	25.82	down	down	correct
USB.US	U.S. Bancorp	20260807	63.6	64.06	63.11	63.94	4412500	63.94	up	up	correct
USDP.US	USD Partners LP	20260807	0.0001	0.0001	0.0001	0.0001	0	0.0001
USFD.US	US Foods Holding Corp	20260807	106.37	109.275	104.54	108.88	2423700	108.88	up	up	correct
USNA.US	USANA Health Sciences Inc	20260807	14.99	15.48	14.8	15.47	236200	15.47	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20260807	76.56	80.61	76.56	80.05	272000	79.5779	up	down	incorrect
USX.US	U.S. Xpress Enterprises Inc	20260807	25.6121	25.6121	25.6121	25.6121	103	25.6121
UTF.US	Cohen & Steers Infrastructure Fund Inc	20260807	27.25	27.35	27.07	27.23	194800	27.0646	down	down	correct
UTI.US	Universal Technical Institute Inc	20260807	28	30	27.73	28.95	2544000	28.95	up	up	correct
UTL.US	Unitil Corporation	20260807	53.55	54.28	53.23	53.73	79800	53.2622	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20260807	44.56	44.97	43.94	44.15	187600	44.15	down	up	incorrect
UVV.US	Universal Corporation	20260807	51.15	51.24	50.19	50.84	386500	50.84	down	down	correct
UWMC.US	WS	20260807	1.27	1.315	1.17	1.28	37907523	1.28	up	up	correct
UZD.US	UZD	20260807	19.21	19.22	19.14	19.14	2741	18.7447	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20260807	16.94	16.94	16.73	16.73	3800	16.3913	down	down	correct
UZF.US	UZF	20260807	16.7	16.715	16.67	16.715	3400	16.3772	up	up	correct
V.US	Visa Inc	20260807	368.51	370.25	361.52	362.5	5112500	361.8278	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20260807	126.79	131.34	123.02	123.47	1107300	123.47	down	down	correct
VAL.US	WT	20260807	9.085	9.78	8.88	9.375	15129	9.375	up	up	correct
VALE.US	Vale S.A.	20260807	14.87	14.89	14.61	14.71	24283500	14.302	down	down	correct
VATE.US	Innovate Corp	20260807	11.04	14	10.02	12.11	14276100	12.11	up	up	correct
VBF.US	Invesco Bond Fund	20260807	14.78	14.8	14.69	14.78	64900	14.7128
VCV.US	Invesco California Value Municipal Income Trust	20260807	10.6	10.63	10.56	10.63	94700	10.5658	up	up	correct
VEEV.US	Veeva Systems Inc	20260807	224.35	231.66	223.31	230.47	2565500	230.47	up	up	correct
VEL.US	Velocity Financial Inc	20260807	18.2	18.655	18.18	18.46	168900	18.46	up	up	correct
VET.US	Vermilion Energy Inc	20260807	10.83	11.08	10.78	10.86	1437000	10.86	up	up	correct
VFC.US	V.F. Corporation	20260807	14.84	15.02	14.56	14.99	6105000	14.99	up	up	correct
VGI.US	Virtus Global Multi	20260807	7.37	7.4	7.34	7.4	40400	7.3201	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20260807	10.34	10.47	10.33	10.4	179100	10.3357	up	up	correct
VHC.US	VirnetX Holding Corp	20260807	14.94	16.17	14.4	15.08	24900	15.08	up	down	incorrect
VHI.US	Valhi Inc	20260807	16.25	16.25	14.89	15.89	33800	15.89	down	down	correct
VICI.US	VICI Properties Inc	20260807	26.6	26.75	26.45	26.74	7172100	26.74	up	up	correct
VIPS.US	Vipshop Holdings Limited	20260807	15.56	15.74	15.39	15.68	1307000	15.68	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20260807	65.61	66.69	65.24	65.96	597500	65.96	up	up	correct
VIV.US	Telefônica Brasil S.A	20260807	12.13	12.15	11.94	12.01	1231100	11.9741	down	down	correct
VKQ.US	Invesco Municipal Trust	20260807	9.87	9.97	9.87	9.95	195800	9.8867	up	up	correct
VLN.US	Valens	20260807	1.7	1.745	1.68	1.74	628100	1.74	up	up	correct
VLO.US	Valero Energy Corporation	20260807	298.5	301.9	291.46	298.31	3628200	298.31	down	up	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20260807	8.22	8.31	8.09	8.17	599900	8.17	down	up	incorrect
VLT.US	Invesco High Income Trust II	20260807	10.03	10.11	10.03	10.09	24200	10.0004	up	up	correct
VMC.US	Vulcan Materials Company	20260807	280.21	287.325	280.21	284.69	1215314	284.162	up	up	correct
VMI.US	Valmont Industries Inc	20260807	494.64	499.23	491.56	493.64	113100	493.64	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20260807	9.81	9.87	9.81	9.83	208800	9.7671	up	up	correct
VNCE.US	Vince Holding Corp	20260807	6.82	7	6.69	6.76	18300	6.76	down	down	correct
VNO.US	Vornado Realty Trust	20260807	39.09	39.86	38.79	39.5	991800	39.5	up	up	correct
VNT.US	Vontier Corporation	20260807	35.16	35.95	34.816	35.09	2425800	35.09	down	down	correct
VOC.US	VOC Energy Trust	20260807	3	3.15	2.99	3.05	69800	3.05	up	up	correct
VOYA.US	Voya Financial Inc	20260807	101.08	102.76	99.83	101.4	1134600	100.9261	up	up	correct
VPG.US	Vishay Precision Group Inc	20260807	69	71.27	66.3	68.59	683500	68.59	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20260807	10.93	11.18	10.91	11.16	65800	11.0937	up	up	correct
VRT.US	Vertiv Holdings Co	20260807	284.92	285.904	269.19	272.4	3909500	272.4	down	up	incorrect
VSH.US	Vishay Intertechnology Inc	20260807	33.11	35.52	32.6437	35.41	4707338	35.41	up	up	correct
VST.US	Vistra Corp	20260807	138.615	142.69	134.75	140.59	7860700	140.59	up	up	correct
VTEX.US	VTEX	20260807	4.02	4.27	3.94	4.18	1415400	4.18	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20260807	11.38	11.43	11.27	11.43	22000	11.3598	up	up	correct
VTOL.US	Bristow Group Inc	20260807	44.57	46.08	44.37	45.76	209200	45.6369	up	down	incorrect
VTR.US	Ventas Inc	20260807	91.8	93.395	91.74	93.36	2276725	93.36	up	down	incorrect
VVR.US	Invesco Senior Income Trust	20260807	2.96	2.97	2.95	2.95	607600	2.9213	down	up	incorrect
VVV.US	Valvoline Inc	20260807	35.52	35.9	35.08	35.34	2579200	35.34	down	up	incorrect
VZ.US	Verizon Communications Inc	20260807	46.34	47.06	46.09	47.06	20545000	47.06	up	down	incorrect
W.US	Wayfair Inc	20260807	105.63	109.96	104.1	106.6	3242100	106.6	up	down	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20260807	295.27	295.76	291.2	291.81	1682941	291.5091	down	up	incorrect
WAL.US	Western Alliance Bancorporation	20260807	81.26	82.19	80.585	81.33	1198798	80.9166	up	up	correct
WAT.US	Waters Corporation	20260807	400.6	407.88	397.09	406.86	888600	406.86	up	down	incorrect
WBS.US	Webster Financial Corporation	20260807	79.28	79.55	78.93	79.03	6212494	78.63	down	down	correct
WCC.US	WESCO International Inc	20260807	375.24	377.15	363.19	363.74	437200	363.74	down	down	correct
WCN.US	Waste Connections Inc	20260807	166.4	169.31	165.18	166.71	1039400	166.71	up	up	correct
WD.US	Walker & Dunlop Inc	20260807	44.24	47.52	43.9	44.43	605900	43.703	up	up	correct
WDH.US	Waterdrop Inc	20260807	1	1	0.995	1	190700	1
WDI.US	Western Asset Diversified Income Fund	20260807	13.11	13.19	13.07	13.12	194600	12.9693	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20260807	10.52	10.52	10.46	10.49	20800	10.4196	down	down	correct
WEAV.US	Weave Communications Inc.	20260807	4.89	5.565	4.65	5.29	3711542	5.29	up	up	correct
WEC.US	WEC Energy Group Inc	20260807	107.5	108.59	106.47	107.63	2359500	106.7004	up	up	correct
WELL.US	Welltower Inc	20260807	235.14	238.36	234.57	236.92	3527491	236.029	up	up	correct
WES.US	Western Midstream Partners LP	20260807	47	47.43	46.51	46.62	742200	46.62	down	down	correct
WEX.US	WEX Inc	20260807	190.77	191.88	184.68	185.22	498746	185.22	down	down	correct
WF.US	Woori Financial Group Inc	20260807	73.1	74	71.7	72.62	146946	72.1546	down	down	correct
WFC.US	Wells Fargo & Company	20260807	86.46	87.36	86.04	87.25	7391000	87.25	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20260807	70.52	72.25	70.1	72.14	277800	72.14	up	up	correct
WGO.US	Winnebago Industries Inc	20260807	31.28	32.36	31	32.16	533200	32.16	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20260807	75.16	75.17	73.47	73.81	910100	73.81	down	down	correct
WHD.US	Cactus Inc	20260807	67.69	68.63	67.425	67.9	655987	67.7538	up	up	correct
WHG.US	Westwood Holdings Group Inc	20260807	19.355	20.12	19.355	19.88	14105	19.7261	up	up	correct
WHR.US	Whirlpool Corporation	20260807	43.4	44.14	41.88	43.28	1768800	43.28	down	down	correct
WIA.US	Western Asset Inflation	20260807	7.95	8	7.95	7.98	8600	7.9279	up	up	correct
WIT.US	Wipro Limited	20260807	2.01	2.03	1.99	2.02	8205000	2.02	up	up	correct
WIW.US	Western Asset Inflation	20260807	8.36	8.4	8.32	8.38	286600	8.3168	up	up	correct
WK.US	Workiva Inc	20260807	63	65.77	63	65.14	877000	65.14	up	up	correct
WLK.US	Westlake Chemical Corporation	20260807	76.95	79.15	76.325	77.47	918774	76.9302	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20260807	21.37	21.76	21.35	21.66	32501	21.1975	up	up	correct
WM.US	Waste Management Inc	20260807	227.38	231.56	226.7	227.68	1684600	227.68	up	up	correct
WMB.US	The Williams Companies Inc	20260807	71.44	72.18	70.24	70.4	4592600	70.4	down	up	incorrect
WMK.US	Weis Markets Inc	20260807	75.54	75.73	74.78	75.25	98500	75.25	down	up	incorrect
WMS.US	Advanced Drainage Systems Inc	20260807	149.7	152.44	143.93	143.95	825779	143.7379	down	up	incorrect
WMT.US	Walmart Inc	20260807	110.61	112.29	110.5	111.85	18819300	111.5829	up	up	correct
WNC.US	Wabash National Corporation	20260807	12.61	13.1	12.49	12.93	847400	12.93	up	up	correct
WOLF.US	Wolfspeed Inc	20260807	28.105	32.973	28	32.87	6544200	32.87	up	up	correct
WOR.US	Worthington Industries Inc	20260807	58.29	58.66	57.85	58.42	105667	58.42	up	up	correct
WPC.US	W. P. Carey Inc	20260807	71.57	72.27	71.24	71.81	1347300	71.81	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20260807	133.26	136.0229	132.5572	134.2	3448517	134.0225	up	up	correct
WPP.US	WPP plc	20260807	26.22	27.78	26.08	27.55	1109300	27.55	up	up	correct
WRB.US	W. R. Berkley Corporation	20260807	71.48	71.91	70.56	71.6	1495900	71.6	up	up	correct
WRBY.US	Warby Parker Inc.	20260807	26.35	27.09	25.51	26.46	5747900	26.46	up	up	correct
WSM.US	Williams	20260807	246.39	251.89	245.21	251.78	995600	251.78	up	up	correct
WSO.US	Watsco Inc	20260807	321.22	333.53	321	330.1	566700	330.1	up	up	correct
WST.US	West Pharmaceutical Services Inc	20260807	348.49	356	347.37	354.07	500700	354.07	up	down	incorrect
WTI.US	W&T Offshore Inc	20260807	3.27	3.54	3.23	3.43	5845485	3.421	up	down	incorrect
WTM.US	White Mountains Insurance Group Ltd	20260807	2132	2168.3101	2112.6001	2149.4399	30200	2149.4399	up	down	incorrect
WTRG.US	Essential Utilities Inc	20260807	39.55	40.34	39.49	40.04	1253000	39.6766	up	down	incorrect
WTS.US	Watts Water Technologies Inc	20260807	376.04	393.57	376.04	392.23	230348	391.5544	up	up	correct
WTTR.US	Select Energy Services Inc	20260807	20.52	21.604	20.145	20.23	1759400	20.23	down	down	correct
WU.US	The Western Union Company	20260807	7.21	7.21	7.03	7.08	7276500	7.08	down	down	correct
WWW.US	Wolverine World Wide Inc	20260807	18.98	19.45	18.84	18.93	622525	18.93	down	down	correct
WY.US	Weyerhaeuser Company	20260807	25.67	25.865	25.49	25.58	7386973	25.58	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20260807	18.7	19	18.678	18.95	36300	18.7289	up	down	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20260807	19.71	19.81	19.36	19.41	843000	19.41	down	up	incorrect
XOM.US	Exxon Mobil Corporation	20260807	152.64	153.67	151.53	153.04	18455200	152.0554	up	down	incorrect
XPEV.US	XPeng Inc	20260807	12	12.175	11.88	12.13	6305300	12.13	up	down	incorrect
XPO.US	XPO Logistics Inc	20260807	197.23	202.7	196.44	202.58	811800	202.58	up	down	incorrect
XPOF.US	Xponential Fitness Inc.	20260807	4.95	5.255	4.585	5.03	9444000	5.03	up	down	incorrect
XPRO.US	Frank’s International NV	20260807	16.73	17.5	16.68	16.96	605200	16.96	up	down	incorrect
XYF.US	X Financial	20260807	5.27	5.35	5.2	5.3	32000	5.3	up	down	incorrect
XYL.US	Xylem Inc	20260807	120.62	122.16	120.06	120.32	1516960	119.8638	down	up	incorrect
YALA.US	Yalla Group Limited	20260807	5.39	5.49	5.39	5.48	209300	5.48	up	up	correct
YELP.US	Yelp Inc	20260807	27.11	29.23	25.5	25.56	2133600	25.56	down	down	correct
YETI.US	YETI Holdings Inc	20260807	51.43	52.75	50.71	52.2	1116400	52.2	up	up	correct
YEXT.US	Yext Inc	20260807	5.62	5.79	5.62	5.73	738600	5.73	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20260807	9.59	9.635	9.385	9.63	6123300	9.63	up	up	correct
YOU.US	Clear Secure Inc.	20260807	53.3	54.16	51	51.29	2102760	51.29	down	down	correct
YPF.US	YPF Sociedad Anónima	20260807	48.94	50.09	48.92	49.16	929200	49.16	up	up	correct
YRD.US	Yiren Digital Ltd	20260807	1.25	1.29	1.2	1.26	66500	1.26	up	up	correct
YSG.US	Yatsen Holding Limited	20260807	3.25	3.45	3.17	3.4	91400	3.4	up	up	correct
YUM.US	Yum! Brands Inc	20260807	151.5	151.95	150.24	150.76	1781600	150.76	down	down	correct
YUMC.US	Yum China Holdings Inc	20260807	47.99	48.45	47.49	47.72	1375900	47.4267	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20260807	96.58	96.89	94.88	96.55	2186700	96.55	down	down	correct
ZEPP.US	Zepp Health Corporation	20260807	4.7	4.77	4.58	4.75	21251	4.75	up	up	correct
ZETA.US	Zeta Global Holdings Corp.	20260807	25.51	26.65	25	26.64	9232200	26.64	up	up	correct
ZH.US	Zhihu Inc	20260807	3.24	3.255	3.22	3.25	120300	3.25	up	up	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20260807	26.41	26.95	26.115	26.9	758600	26.9	up	up	correct
ZIP.US	ZipRecruiter Inc	20260807	4.68	5.345	4.68	5.14	1861900	5.14	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20260807	23.6	23.93	23.39	23.6	2499500	23.6
ZTR.US	Virtus Total Return Fund Inc	20260807	6.76	6.79	6.73	6.78	62400	6.7253	up	down	incorrect
ZTS.US	Zoetis Inc	20260807	77.92	79.25	72.19	72.66	12784600	72.66	down	up	incorrect
ZVIA.US	Zevia PBC	20260807	1.47	1.51	1.42	1.44	439500	1.44	down	up	incorrect
ZWS.US	Zurn Water Solutions Corp	20260807	51.56	51.91	51.21	51.42	723400	51.3059	down	up	incorrect
ZYME.US	Zymeworks Inc	20260807	24.1	24.76	23.18	23.54	578100	23.54	down	up	incorrect