CollectAI

close-nyse_stocks

2026/08/17

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20260817	147.81	149.12	147.19	148.45	964600	148.45	up	up	correct
AA.US	Alcoa Corporation	20260817	50.2	51.84	49.91	51.71	3999500	51.71	up	down	incorrect
AAP.US	Advance Auto Parts Inc	20260817	55.93	57.41	55.23	56.72	1663000	56.72	up	up	correct
AAT.US	American Assets Trust Inc	20260817	22.82	22.82	22.46	22.65	412300	22.65	down	down	correct
AB.US	AllianceBernstein Holding L.P	20260817	36.65	36.65	36.11	36.19	378800	36.19	down	down	correct
ABBV.US	AbbVie Inc	20260817	249.49	251.49	248.31	250.33	4648600	250.33	up	up	correct
ABEV.US	Ambev S.A	20260817	2.79	2.81	2.76	2.78	26962100	2.78	down	down	correct
ABG.US	Asbury Automotive Group Inc	20260817	208.59	210.33	207.14	208.54	145200	208.54	down	down	correct
ABM.US	ABM Industries Incorporated	20260817	47.16	48.05	47.16	47.72	278100	47.72	up	up	correct
ABR.US	PD	20260817	15.91	15.9101	15.79	15.83	23369	15.83	down	down	correct
ABT.US	Abbott Laboratories	20260817	110.04	111.41	109.35	110.37	11462000	110.37	up	up	correct
ACA.US	Arcosa Inc	20260817	145.37	145.48	144.97	145.01	700700	145.01	down	up	incorrect
ACCO.US	ACCO Brands Corporation	20260817	4.28	4.29	4.23	4.23	658900	4.155	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20260817	0.96	1.07	0.95	1.07	2808700	1.07	up	down	incorrect
ACHR.US	WS	20260817	6.48	6.54	6.32	6.39	30279340	6.39	down	down	correct
ACI.US	Albertsons Companies Inc	20260817	12.3	12.44	12.095	12.2	5310100	12.2	down	down	correct
ACM.US	AECOM	20260817	62.52	63.02	61.4	62.22	2018200	62.22	down	down	correct
ACN.US	Accenture plc	20260817	173	175.52	169.75	169.98	5041100	169.98	down	down	correct
ACP.US	PA	20260817	19.32	19.4053	19.31	19.4053	3118	19.4053	up	down	incorrect
ACR.US	PD	20260817	21.22	21.22	20	20.6	27636	20.6	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20260817	4.7	4.77	4.62	4.62	392700	4.62	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20260817	27.58	27.58	27.2	27.44	19100	27.44	down	down	correct
ADC.US	P	20260817	17.08	17.0999	17.02	17.03	7293	17.03	down	down	correct
ADCT.US	ADC Therapeutics SA	20260817	0.99	1.1	0.95	1.1	3732948	1.1	up	up	correct
ADM.US	Archer	20260817	80.39	81.73	80.28	81.29	3468900	80.7773	up	up	correct
ADNT.US	Adient plc	20260817	20.19	20.27	19.825	20.1	840800	20.1	down	down	correct
ADT.US	ADT Inc	20260817	7.42	7.46	7.18	7.18	7809400	7.18	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20260817	26.28	26.45	26.17	26.23	304700	26.23	down	down	correct
AEE.US	Ameren Corporation	20260817	109.24	109.83	108.6801	109.47	959838	109.47	up	up	correct
AEFC.US	AEFC	20260817	18.41	18.41	18.18	18.24	37000	17.9216	down	up	incorrect
AEG.US	Aegon N.V	20260817	9.51	9.56	9.43	9.44	4333400	9.44	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20260817	188	191.25	186.55	188.78	2138000	188.3617	up	up	correct
AEO.US	American Eagle Outfitters Inc	20260817	16.01	16.49	15.95	16.35	4254000	16.35	up	up	correct
AER.US	AerCap Holdings N.V	20260817	152.12	152.8199	150.25	150.45	1261594	150.45	down	down	correct
AES.US	The AES Corporation	20260817	14.74	14.77	14.72	14.76	6711500	14.76	up	down	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20260817	11.11	11.11	11.02	11.04	22100	11.04	down	down	correct
AFG.US	American Financial Group Inc	20260817	146.01	148	145.15	146.6	313600	146.6	up	up	correct
AFGB.US	American Financial Group Inc	20260817	20.72	20.72	20.68	20.68	4048	20.68	down	down	correct
AFGC.US	American Financial Group Inc	20260817	17.929	17.93	17.92	17.92	5647	17.6017	down	down	correct
AFGD.US	American Financial Group Inc	20260817	19.485	19.6	19.3973	19.49	8557	19.49	up	down	incorrect
AFGE.US	American Financial Group Inc	20260817	16.198	16.21	16.185	16.2	3494	15.9171	up	up	correct
AFL.US	Aflac Incorporated	20260817	121.3	122.4	120.92	120.98	1492000	120.3738	down	down	correct
AG.US	First Majestic Silver Corp	20260817	19.53	19.94	19.2	19.57	7440100	19.57	up	up	correct
AGCO.US	AGCO Corporation	20260817	100.68	101.82	99.61	99.75	515171	99.75	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20260817	12.47	12.52	12.42	12.49	107900	12.3693	up	up	correct
AGI.US	Alamos Gold Inc	20260817	33.66	34.57	33.5	33.99	3869300	33.99	up	up	correct
AGL.US	agilon health inc	20260817	96.21	97.29	92.66	96.86	192103	96.86	up	up	correct
AGM.US	PG	20260817	17.53	17.54	17.4	17.4001	4457	17.4001	down	down	correct
AGO.US	Assured Guaranty Ltd	20260817	76.64	76.95	76.09	76.22	238900	75.835	down	down	correct
AGRO.US	Adecoagro S.A	20260817	9.06	9.41	8.94	9.26	1116400	9.26	up	up	correct
AGX.US	Argan Inc	20260817	587.37	597.99	582.18	589.27	297200	589.27	up	up	correct
AHL.US	PE	20260817	18.76	18.76	18.7	18.745	5781	18.745	down	down	correct
AHT.US	PI	20260817	6.18	6.99	6.18	6.99	4129	6.99	up	up	correct
AI.US	C3.ai Inc	20260817	9.74	9.88	9.511	9.7	3427100	9.7	down	down	correct
AIN.US	Albany International Corp	20260817	64.76	64.76	63.5	63.88	276500	63.5573	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20260817	26.71	27.09	26.642	26.95	76700	26.95	up	up	correct
AIR.US	AAR Corp	20260817	144.58	153.8	144.05	153.71	1519400	153.71	up	down	incorrect
AIT.US	Applied Industrial Technologies Inc	20260817	358.33	361.38	355.79	358.78	327219	358.78	up	up	correct
AIV.US	Apartment Investment and Management Company	20260817	2.62	2.63	2.59	2.62	864100	2.62
AIZ.US	Assurant Inc	20260817	281.96	285.91	281.02	281.11	374700	280.244	down	down	correct
AIZN.US	Assurant Inc	20260817	18.58	18.786	18.55	18.58	15300	18.58
AJG.US	Arthur J. Gallagher & Co	20260817	248.99	253.57	246.88	247.97	853800	247.97	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20260817	10.51	10.98	10.0901	10.51	11116	10.51
AKO.US	B	20260817	30.33	31.096	30.32	30.93	8309	30.5639	up	up	correct
AKR.US	Acadia Realty Trust	20260817	20.68	20.85	20.63	20.82	841000	20.82	up	up	correct
ALB.US	Albemarle Corporation	20260817	135.14	135.45	132.19	133.99	1976800	133.99	down	down	correct
ALC.US	Alcon AG	20260817	73.14	73.457	72.43	72.49	1283100	72.49	down	down	correct
ALG.US	Alamo Group Inc	20260817	163.93	165.61	161.75	161.87	202800	161.87	down	down	correct
ALIT.US	Alight Inc	20260817	13.58	13.88	13.26	13.44	403504	13.44	down	up	incorrect
ALK.US	Alaska Air Group Inc	20260817	45.56	45.59	43.9	44.04	3113800	44.04	down	down	correct
ALL.US	The Allstate Corporation	20260817	260.72	262.66	257.855	258.1	1323819	257.0303	down	up	incorrect
ALLE.US	Allegion plc	20260817	163.6	163.86	162.1	162.1	1272900	162.1	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20260817	125.73	127.56	125.04	127.11	622400	126.8245	up	up	correct
ALTG.US	PA	20260817	26.1	26.1	25.85	26.1	4290	26.1
ALV.US	Autoliv Inc	20260817	121.74	122	120.76	120.76	428243	119.9053	down	down	correct
ALX.US	Alexander's Inc	20260817	265.43	267.71	259.98	267.22	22100	267.22	up	up	correct
AM.US	Antero Midstream Corporation	20260817	22.55	22.569	21.83	22.15	6190000	22.15	down	down	correct
AMBP.US	Ardagh Metal Packaging S.A	20260817	5.16	5.27	5.12	5.22	1718700	5.22	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20260817	2.45	2.49	2.43	2.44	10237300	2.44	down	down	correct
AMCR.US	Amcor plc	20260817	45.06	45.62	44.81	45.53	3281200	45.53	up	up	correct
AME.US	AMETEK Inc	20260817	253.74	257.08	252.87	254.17	1932000	254.17	up	up	correct
AMG.US	Affiliated Managers Group Inc	20260817	371.89	375.99	368.23	371.4	240400	371.4	down	down	correct
AMH.US	PH	20260817	23.46	23.46	23.46	23.46	0	23.46
AMN.US	AMN Healthcare Services Inc	20260817	33.98	34.59	33.74	34.54	497500	34.54	up	down	incorrect
AMP.US	Ameriprise Financial Inc	20260817	567.95	571.18	561.19	561.63	451700	561.63	down	up	incorrect
AMPY.US	Amplify Energy Corp	20260817	4.86	4.94	4.8	4.82	947800	4.82	down	up	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20260817	165.15	169.98	162.5	169.01	447200	169.01	up	down	incorrect
AMRC.US	Ameresco Inc	20260817	28.2	28.62	27.78	28.5	475000	28.5	up	down	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20260817	18.01	18.44	17.92	18.42	1624300	18.42	up	up	correct
AMT.US	American Tower Corporation (REIT)	20260817	174.92	175.22	170.15	172.23	2678300	172.23	down	down	correct
AMWL.US	American Well Corporation	20260817	12.39	12.719	12	12.34	87900	12.34	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20260817	23.48	23.68	23.36	23.68	1725200	23.68	up	up	correct
AN.US	AutoNation Inc	20260817	207.63	209.32	204.84	204.96	257453	204.96	down	down	correct
ANET.US	Arista Networks Inc	20260817	201.16	202.265	198.34	201.8	5683900	201.8	up	up	correct
ANF.US	Abercrombie & Fitch Co	20260817	106.69	109.41	104.93	105.16	843400	105.16	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20260817	10.8	10.81	10.75	10.78	323100	10.6798	down	up	incorrect
AOMR.US	Angel Oak Mortgage Inc.	20260817	8.94	8.98	8.82	8.94	232500	8.6119
AON.US	Aon plc	20260817	354	355.27	346.5	347.22	709300	347.22	down	down	correct
AOS.US	A. O. Smith Corporation	20260817	61.65	61.84	60.9	61.4	950000	61.4	down	down	correct
AP.US	Ampco	20260817	9.41	9.78	9.35	9.47	101200	9.47	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20260817	41.27	41.73	41.145	41.48	1495863	41.48	up	up	correct
APD.US	Air Products and Chemicals Inc	20260817	307.89	307.99	299.5	300.86	898100	300.86	down	down	correct
APG.US	APi Group Corporation	20260817	44	44.95	43.94	44.72	2851700	44.72	up	up	correct
APH.US	Amphenol Corporation	20260817	167.95	172.06	166.45	170.87	6303534	170.87	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20260817	16.03	16.07	15.785	15.91	1766200	15.8325	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20260817	5.85	5.89	5.8	5.83	2165100	5.83	down	down	correct
AQNB.US	AQNB	20260817	25.65	25.655	25.589	25.615	5500	25.615	down	down	correct
AR.US	Antero Resources Corporation	20260817	37.43	37.44	36.02	36.4	3443800	36.4	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20260817	7.91	7.93	7.75	7.86	1403000	7.86	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20260817	12.5	12.5	12.41	12.48	81600	12.3666	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20260817	47.63	47.95	46.1	46.94	2276200	46.94	down	down	correct
ARES.US	Ares Management Corporation	20260817	143.35	143.35	139.57	141.34	1672100	141.34	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20260817	6.83	6.91	6.82	6.83	3567000	6.83
ARL.US	American Realty Investors Inc	20260817	15.05	15.9	14.55	14.55	27800	14.55	down	down	correct
ARLO.US	Arlo Technologies Inc	20260817	14.24	14.37	13.66	13.71	1465200	13.71	down	down	correct
ARMK.US	Aramark	20260817	62.15	62.52	61.74	61.8	2806600	61.6774	down	down	correct
AROC.US	Archrock Inc	20260817	34.84	34.86	34.02	34.62	2534500	34.62	down	down	correct
ARR.US	PC	20260817	20.85	20.8868	20.83	20.87	8438	20.87	up	up	correct
ARW.US	Arrow Electronics Inc	20260817	214.09	221.04	213.81	220.36	897100	220.36	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20260817	59.4	60.63	58.67	59.63	57100	59.63	up	up	correct
ASAN.US	Asana Inc	20260817	8.96	9.21	8.715	8.83	3766332	8.83	down	down	correct
ASB.US	PF	20260817	19.29	19.38	19.25	19.3562	6388	18.9997	up	up	correct
ASC.US	Ardmore Shipping Corporation	20260817	17.81	18.32	17.61	18.07	610800	17.2617	up	up	correct
ASG.US	Liberty All	20260817	5.47	5.48	5.44	5.48	120600	5.48	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20260817	24.93	24.93	24.46	24.66	170000	24.444	down	down	correct
ASH.US	Ashland Global Holdings Inc	20260817	73.69	74.85	73.62	74.17	467500	73.7452	up	up	correct
ASIX.US	AdvanSix Inc	20260817	16.94	16.965	16.32	16.71	385700	16.55	down	up	incorrect
ASPN.US	Aspen Aerogels Inc	20260817	5.8	5.895	5.73	5.82	818485	5.82	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20260817	262.63	265.55	259.3	263	43400	263	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20260817	38.95	40.29	38.7	39.91	7176200	39.91	up	up	correct
ATC.US	Atotech Limited	20260817	21.16	21.16	21.16	21.16	100	21.16
ATEN.US	A10 Networks Inc	20260817	27.24	27.43	26.78	27.35	1022700	27.35	up	up	correct
ATH.US	PD	20260817	15.8	15.81	15.67	15.67	77966	15.67	down	down	correct
ATHM.US	Autohome Inc	20260817	22.91	22.94	22.44	22.49	429000	22.49	down	up	incorrect
ATI.US	Allegheny Technologies Incorporated	20260817	230.36	232.86	228.02	231.78	1063000	231.78	up	up	correct
ATKR.US	Atkore Inc	20260817	93.86	93.89	93.71	93.71	576800	93.38	down	down	correct
ATO.US	Atmos Energy Corporation	20260817	170.47	171.52	168.9	169.9	1548100	168.8817	down	up	incorrect
ATR.US	AptarGroup Inc	20260817	133.16	133.16	130.22	131.74	374500	131.74	down	down	correct
ATTO.US	Atento S.A	20260817	19.85	22.71	19.85	22.71	149500	22.71	up	up	correct
AU.US	AngloGold Ashanti Limited	20260817	98.77	100.22	97.7	99.6	1573900	98.9772	up	up	correct
AUST.US	Austin Gold Corp.	20260817	1.31	1.339	1.22	1.26	80500	1.26	down	down	correct
AVA.US	Avista Corporation	20260817	39	39.08	38.65	39.03	534000	38.537	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20260817	5.32	5.52	5.27	5.49	309600	5.4756	up	up	correct
AVD.US	American Vanguard Corporation	20260817	2.11	2.25	2.03	2.23	396500	2.23	up	up	correct
AVK.US	Advent Convertible and Income Fund	20260817	12.91	12.93	12.73	12.76	168900	12.76	down	up	incorrect
AVNT.US	Avient Corporation	20260817	46.06	46.09	45.19	45.39	739500	45.39	down	down	correct
AVY.US	Avery Dennison Corporation	20260817	175.55	177.91	174.2	176.62	721200	175.5995	up	down	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20260817	10.16	10.17	10.13	10.16	281900	10.16
AWI.US	Armstrong World Industries Inc	20260817	181.45	182.12	178.48	179.17	248700	179.17	down	down	correct
AWK.US	American Water Works Company Inc	20260817	135.19	135.94	133.25	134.35	2106000	134.35	down	up	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20260817	11.89	11.89	11.77	11.83	136300	11.7097	down	down	correct
AWR.US	American States Water Company	20260817	87.91	88.3869	87.21	87.87	203631	87.87	down	up	incorrect
AX.US	Axos Financial Inc	20260817	101.81	102.68	99.17	99.32	255000	99.32	down	down	correct
AXP.US	American Express Company	20260817	340.66	343	336.07	336.21	2533200	336.21	down	down	correct
AXR.US	AMREP Corporation	20260817	22.7	23.44	22.7	22.75	9048	22.75	up	up	correct
AXS.US	PE	20260817	18.71	18.75	18.65	18.67	58329	18.67	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20260817	36.79	36.95	36	36.11	1689000	36.11	down	down	correct
AYI.US	Acuity Brands Inc	20260817	359.06	361.17	354.39	360.4	197300	360.4	up	up	correct
AZO.US	AutoZone Inc	20260817	3015	3092.28	2997.1899	3019.3	225700	3019.3	up	up	correct
AZZ.US	AZZ Inc	20260817	150.55	153.51	149.23	153.24	169200	153.24	up	up	correct
B.US	Barnes Group Inc	20260817	41.89	42.95	41.59	42.52	8921600	42.3628	up	up	correct
BA.US	The Boeing Company	20260817	230.34	231.35	225.95	225.95	5020300	225.95	down	down	correct
BABA.US	Alibaba Group Holding Limited	20260817	126	126.19	123.49	124.71	8894600	124.71	down	down	correct
BAC.US	PP	20260817	16.06	16.07	15.8	15.85	108269	15.85	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20260817	76.79	77.36	74.84	74.97	1543200	74.97	down	down	correct
BAK.US	Braskem S.A	20260817	1.9	2.05	1.85	2.01	1956100	2.01	up	up	correct
BALY.US	Bally's Corporation	20260817	13.78	13.78	9.46	10.31	585480	10.31	down	down	correct
BAM.US	Brookfield Asset Management Inc	20260817	54.03	54.23	52.46	52.57	2775831	52.0637	down	down	correct
BAP.US	Credicorp Ltd	20260817	385.23	392.39	375.51	378.28	440300	378.28	down	down	correct
BARK.US	Original Bark Co	20260817	10.06	10.37	9.9	10.3	55498	10.3	up	up	correct
BAX.US	Baxter International Inc	20260817	26.47	26.47	25.87	25.91	5851200	25.9	down	down	correct
BB.US	BlackBerry Limited	20260817	8.9	8.98	8.59	8.73	10467700	8.73	down	up	incorrect
BBAR.US	Banco BBVA Argentina S.A	20260817	15.79	15.81	15.16	15.26	933800	15.26	down	up	incorrect
BBD.US	Banco Bradesco S.A	20260817	3.13	3.1389	3.08	3.09	32650080	3.09	down	up	incorrect
BBDC.US	Barings BDC Inc	20260817	9.35	9.45	9.26	9.39	988746	9.1275	up	down	incorrect
BBDO.US	Banco Bradesco S.A	20260817	3.05	3.06	2.98	3	56500	3	down	up	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20260817	15.82	15.85	15.72	15.73	98800	15.73	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20260817	28.82	28.9	28.69	28.8	2453600	28.8	down	down	correct
BBW.US	Build	20260817	38.36	38.54	37.07	38.19	341200	38.19	down	down	correct
BBWI.US	Bath Body Works Inc	20260817	18.99	19	18.08	18.81	5083700	18.6185	down	down	correct
BBY.US	Best Buy Co. Inc	20260817	86.02	87.55	85.13	85.44	2380500	85.44	down	down	correct
BC.US	PC	20260817	24.01	24.01	23.7601	23.9	6398	23.9	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20260817	15.81	15.9	15.712	15.72	944800	15.72	down	down	correct
BCC.US	Boise Cascade Company	20260817	82.38	82.63	81.11	81.94	275400	81.6984	down	down	correct
BCE.US	BCE Inc	20260817	23.46	23.63	23.35	23.35	2490000	23.35	down	down	correct
BCH.US	Banco de Chile	20260817	40.65	41.275	40.35	41.09	215503	41.09	up	up	correct
BCO.US	The Brink's Company	20260817	113.56	116.63	111.22	111.28	347900	111.28	down	down	correct
BCS.US	Barclays PLC	20260817	27.99	28.07	27.79	27.8	2766500	27.8	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20260817	12.66	12.79	12.62	12.75	139200	12.75	up	up	correct
BDC.US	Belden Inc	20260817	136.01	139.266	135.0501	137.59	337912	137.59	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20260817	9.84	9.94	9.82	9.85	493100	9.85	up	up	correct
BDN.US	Brandywine Realty Trust	20260817	3.08	3.09	2.97	3.01	1714400	3.01	down	down	correct
BDX.US	Becton Dickinson and Company	20260817	181.89	183.46	181.62	182.09	1310500	182.09	up	up	correct
BE.US	Bloom Energy Corporation	20260817	241.175	244.44	229.1	232.16	10638900	232.16	down	down	correct
BEKE.US	KE Holdings Inc	20260817	16.94	16.99	16.74	16.85	2040477	16.85	down	down	correct
BEN.US	Franklin Resources Inc	20260817	33.33	34.44	33.33	34.19	3140300	34.19	up	up	correct
BEP.US	PA	20260817	16.85	17.17	16.85	16.91	9723	16.91	up	up	correct
BEPH.US	BEPH	20260817	15.1	15.2	15.1	15.18	19500	15.18	up	up	correct
BF.US	B	20260817	28.17	28.17	27.42	27.58	1606988	27.58	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20260817	70.4	71.57	69.9726	70.29	685892	70.29	down	up	incorrect
BFS.US	Saul Centers Inc	20260817	34.62	35	34.13	34.27	90500	34.27	down	up	incorrect
BG.US	Bunge Limited	20260817	113.26	115.53	113.26	114.91	881881	114.19	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20260817	14.32	14.34	14.21	14.34	80200	14.218	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20260817	16.95	17.07	16.91	17	79400	17	up	up	correct
BGS.US	B&G Foods Inc	20260817	3.59	3.61	3.43	3.45	2415500	3.45	down	down	correct
BGSF.US	BGSF Inc	20260817	5.66	5.75	5.55	5.57	9600	5.57	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20260817	10.9	10.96	10.88	10.96	152500	10.96	up	down	incorrect
BGY.US	BlackRock Enhanced International Dividend Trust	20260817	5.87	5.88	5.84	5.84	124400	5.84	down	up	incorrect
BH.US	Biglari Holdings Inc	20260817	385.81	398.87	375.49	391.3	344958	391.3	up	down	incorrect
BHC.US	Bausch Health Companies Inc	20260817	6.4	6.58	6.31	6.58	2101300	6.58	up	down	incorrect
BHE.US	Benchmark Electronics Inc	20260817	82.59	84.21	82.59	84.17	292000	84.17	up	down	incorrect
BHK.US	BlackRock Core Bond Trust	20260817	8.99	9.03	8.96	8.97	202000	8.97	down	down	correct
BHP.US	BHP Group	20260817	88.17	88.5	87.48	88.37	3357800	88.37	up	up	correct
BHR.US	PD	20260817	17	17.12	16.75	16.79	10830	16.79	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20260817	12.68	12.8	12.68	12.8	1400	12.8	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20260817	14.5	14.79	14.22	14.46	1849200	14.46	down	down	correct
BILL.US	Bill.com Holdings Inc	20260817	49.05	49.4	48.09	48.5	2222700	48.5	down	down	correct
BIO.US	Bio	20260817	359.29	359.29	353.86	355.23	213500	355.23	down	down	correct
BIP.US	PB	20260817	16.94	16.95	16.75	16.83	16411	16.5195	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20260817	40.28	40.38	39.43	39.5	642500	39.0436	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20260817	15.93	16.05	15.93	15.98	14900	15.98	up	up	correct
BIT.US	BlackRock Multi	20260817	12.19	12.2	12.1	12.11	641800	12.11	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20260817	92.6	94.58	92.359	94.43	1453000	94.43	up	up	correct
BKD.US	Brookdale Senior Living Inc	20260817	12.47	12.61	12.17	12.23	3916800	12.23	down	down	correct
BKE.US	The Buckle Inc	20260817	43.8	43.82	43.06	43.19	433700	43.19	down	down	correct
BKH.US	Black Hills Corporation	20260817	73.28	73.535	72.715	73.39	771458	73.39	up	up	correct
BKT.US	BlackRock Income Trust Inc	20260817	10.4	10.49	10.38	10.45	74800	10.45	up	up	correct
BKU.US	BankUnited Inc	20260817	48.1	48.4	47.71	47.86	700900	47.86	down	down	correct
BLDR.US	Builders FirstSource Inc	20260817	72.1	72.1	69.38	70.21	1633100	70.21	down	down	correct
BLK.US	BlackRock Inc	20260817	1167.3101	1169.48	1146.97	1147.11	450300	1147.11	down	down	correct
BLND.US	Blend Labs Inc.	20260817	1.45	1.49	1.43	1.48	2222600	1.48	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20260817	12.87	13	12.78	12.81	154400	12.81	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20260817	55.23	55.54	54.41	55.1	127500	55.1	down	down	correct
BMA.US	Banco Macro S.A	20260817	78.45	80.645	77.51	78.83	255290	78.83	up	up	correct
BME.US	BlackRock Health Sciences Trust	20260817	44.11	44.45	44.1	44.4	23900	44.4	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20260817	16	16.14	16	16.02	82100	16.02	up	up	correct
BMI.US	Badger Meter Inc	20260817	131	131.36	128	128.7	314300	128.2901	down	down	correct
BML.US	PL	20260817	18.93	19	18.81	18.84	19163	18.84	down	down	correct
BMO.US	Bank of Montreal	20260817	186	187.22	185.24	185.28	397300	185.28	down	down	correct
BMY.US	Bristol	20260817	63.6	64.74	63.36	64.63	7288800	64.63	up	up	correct
BNED.US	Barnes & Noble Education Inc	20260817	11.94	12.12	11.65	11.87	169600	11.87	down	down	correct
BNL.US	Broadstone Net Lease Inc	20260817	21.27	21.32	21.02	21.22	1872800	21.22	down	down	correct
BNS.US	The Bank of Nova Scotia	20260817	91.58	92.04	91.29	91.35	971945	91.35	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20260817	163.29	165.69	162.99	164.27	2325900	164.27	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20260817	12.44	12.49	12.36	12.47	78400	12.47	up	up	correct
BOH.US	PA	20260817	15.41	15.43	15.32	15.33	19570	15.33	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20260817	161.47	164.54	160.115	164.13	688500	164.13	up	up	correct
BORR.US	Borr Drilling Limited	20260817	4.59	4.62	4.3817	4.5	9269887	4.5	down	down	correct
BOX.US	Box Inc	20260817	32.2	32.635	31.93	32.29	2678900	32.29	up	up	correct
BP.US	BP p.l.c	20260817	42.46	42.97	42.26	42.85	8913100	42.85	up	up	correct
BQ.US	Boqii Holding Limited	20260817	1.09	1.25	1	1.04	407300	1.04	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20260817	169.42	171.125	167.73	167.84	1457577	167.84	down	up	incorrect
BRBR.US	BellRing Brands Inc	20260817	10.63	10.69	10.09	10.18	3828698	10.18	down	up	incorrect
BRC.US	Brady Corporation	20260817	93.25	94.5	93.25	94.26	132300	94.26	up	up	correct
BRK.US	B	20260817	504.45	505.31	498.07	498.23	4789757	498.23	down	down	correct
BRO.US	Brown & Brown Inc	20260817	69.92	70.65	68.71	68.86	1689500	68.86	down	down	correct
BROS.US	Dutch Bros Inc.	20260817	52	52	49.79	50.42	4803351	50.42	down	down	correct
BRSP.US	Brightspire Capital Inc	20260817	4.96	5	4.82	4.86	1030913	4.86	down	down	correct
BRT.US	BRT Apartments Corp	20260817	14.24	14.48	14.12	14.48	40666	14.48	up	up	correct
BRW.US	Voya Prime Rate Trust	20260817	6.55	6.6	6.42	6.55	650100	6.55
BRX.US	Brixmor Property Group Inc	20260817	30.29	30.29	29.62	29.76	1918158	29.76	down	down	correct
BSAC.US	Banco Santander	20260817	34.37	34.715	34.13	34.57	178306	34.57	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20260817	5.78	5.835	5.705	5.71	3453952	5.71	down	down	correct
BSM.US	Black Stone Minerals L.P	20260817	14.3	14.59	14.3	14.56	232200	14.56	up	up	correct
BST.US	BlackRock Science and Technology Trust	20260817	49.95	50.51	49.39	50.08	124100	50.08	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20260817	31.6	31.88	31.52	31.71	184000	31.71	up	up	correct
BTI.US	British American Tobacco p.l.c	20260817	56.56	56.73	55.59	55.73	4295300	55.73	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20260817	41.29	41.29	41	41.02	29600	41.02	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20260817	22.63	22.67	22.45	22.57	44600	22.57	down	down	correct
BTU.US	Peabody Energy Corporation	20260817	25.64	26.165	25.04	25.91	2110400	25.91	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20260817	10.19	10.26	10.19	10.2	304900	10.2	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20260817	27.16	27.2	26.99	27.01	71000	27.01	down	down	correct
BUR.US	Burford Capital Limited	20260817	4.35	4.35	4.19	4.27	1126142	4.27	down	down	correct
BURL.US	Burlington Stores Inc	20260817	346.19	347.51	331.79	336.85	824100	336.85	down	down	correct
BV.US	BrightView Holdings Inc	20260817	11.63	11.71	11.33	11.35	801000	11.35	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20260817	33.81	34.23	33.36	33.96	428700	33.96	up	down	incorrect
BW.US	PA	20260817	22.93	22.98	22.67	22.7	11395	22.7	down	up	incorrect
BWA.US	BorgWarner Inc	20260817	68.63	70.64	68.2	69.9	2641851	69.7148	up	down	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20260817	7.76	7.77	7.73	7.74	22000	7.66	down	up	incorrect
BWXT.US	BWX Technologies Inc	20260817	172.76	174.6	170.1	171.54	1605300	171.27	down	down	correct
BX.US	The Blackstone Group Inc	20260817	142.04	142.51	139.51	140.57	3763500	140.57	down	down	correct
BXC.US	BlueLinx Holdings Inc	20260817	85.61	85.92	83.75	85.29	114000	85.29	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20260817	14.38	14.45	14.22	14.24	2591400	14.24	down	down	correct
BXP.US	Boston Properties Inc	20260817	67.85	68.12	66.64	66.69	1397100	66.69	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20260817	24.41	24.53	24.21	24.21	1403600	24.21	down	down	correct
BY.US	Byline Bancorp Inc	20260817	39.21	39.57	38.97	39.15	406700	39.15	down	down	correct
BYD.US	Boyd Gaming Corporation	20260817	83.66	83.99	82.3	82.77	764000	82.77	down	down	correct
BZH.US	Beazer Homes USA Inc	20260817	33.13	33.22	33.11	33.17	489300	33.17	up	up	correct
C.US	PN	20260817	26.6	26.61	26.38	26.46	224552	26.46	down	down	correct
CAAP.US	Corporación América Airports S.A	20260817	24.45	24.93	23.96	24.01	186600	23.1084	down	down	correct
CABO.US	Cable One Inc	20260817	33.82	34.3	28.22	29.88	335100	29.88	down	down	correct
CACI.US	CACI International Inc	20260817	666.01	669.83	647.7	649.34	231400	649.34	down	down	correct
CAE.US	CAE Inc	20260817	27.18	27.5	26.8	27.14	908900	27.14	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20260817	19.63	19.66	19.5986	19.625	4742	19.625	down	down	correct
CAG.US	Conagra Brands Inc	20260817	15.42	15.66	15.37	15.54	11500300	15.54	up	up	correct
CAH.US	Cardinal Health Inc	20260817	233.55	238.94	233.55	235.66	1801900	235.66	up	up	correct
CAL.US	Caleres Inc	20260817	13.24	13.32	13	13.28	351600	13.28	up	up	correct
CALX.US	Calix Inc	20260817	39.37	39.78	38.69	39.52	655887	39.52	up	up	correct
CANG.US	Cango Inc	20260817	2.04	2.1	1.7	1.79	89200	1.79	down	down	correct
CAPL.US	CrossAmerica Partners LP	20260817	23.75	24.63	23.63	24.07	125900	24.07	up	up	correct
CARR.US	Carrier Global Corporation	20260817	62.57	63.039	62.26	62.56	5353900	62.56	down	down	correct
CARS.US	Cars.com Inc	20260817	12.23	12.33	11.825	11.86	688129	11.86	down	down	correct
CAT.US	Caterpillar Inc	20260817	864.03	887.909	859.62	881.65	2140621	881.65	up	up	correct
CATO.US	The Cato Corporation	20260817	3.32	3.39	3.2	3.27	113400	3.27	down	down	correct
CB.US	Chubb Limited	20260817	344.945	347.49	340.73	340.86	1382749	340.86	down	down	correct
CBRE.US	CBRE Group Inc	20260817	151.48	151.94	147.9	147.96	1008200	147.96	down	down	correct
CBT.US	Cabot Corporation	20260817	86.88	88.04	86	86.4	352500	85.9168	down	down	correct
CBU.US	Community Bank System Inc	20260817	65.44	66.06	64.98	65.01	198800	65.01	down	down	correct
CBZ.US	CBIZ Inc	20260817	54.5	54.68	54.44	54.67	616200	54.67	up	up	correct
CC.US	The Chemours Company	20260817	15.87	15.99	15.38	15.72	1934057	15.72	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20260817	75.31	75.69	73.87	74.44	2321000	74.44	down	down	correct
CCJ.US	Cameco Corporation	20260817	97.87	100.65	97.01	98.58	2518000	98.58	up	up	correct
CCK.US	Crown Holdings Inc	20260817	118.03	118.49	116.16	116.24	878000	116.24	down	down	correct
CCL.US	Carnival Corporation & plc	20260817	27.98	28.1	27.55	27.73	13672000	27.73	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20260817	4.91	5.275	4.61	4.66	258089	4.66	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20260817	2.34	2.34	2.26	2.32	24201698	2.32	down	down	correct
CCS.US	Century Communities Inc	20260817	70.07	71.225	69.75	70.24	163100	69.9203	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20260817	11.8	11.8	11.57	11.66	64122	11.66	down	down	correct
CCZ.US	Comcast Holdings Corp	20260817	63.3	63.3	63.3	63.3	112	63.3
CDE.US	Coeur Mining Inc	20260817	19.3	19.64	18.88	19.31	28666200	19.31	up	up	correct
CDR.US	PC	20260817	16.92	16.92	16.19	16.19	1023	16.19	down	down	correct
CDRE.US	Cadre Holdings Inc.	20260817	34.15	34.43	33.02	33.3	448198	33.3	down	up	incorrect
CE.US	Celanese Corporation	20260817	45.52	45.52	44.01	44.99	1174900	44.99	down	up	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20260817	21.35	21.35	20.63	21.08	25100	21.08	down	up	incorrect
CEPU.US	Central Puerto S.A	20260817	13.25	13.25	12.94	13.05	105100	13.05	down	down	correct
CF.US	CF Industries Holdings Inc	20260817	118.24	119.13	116.74	117.78	2030200	117.78	down	down	correct
CFG.US	PE	20260817	17.98	18.0484	17.8	17.8	34499	17.8	down	down	correct
CGAU.US	Centerra Gold Inc	20260817	21.76	22.05	21.56	21.92	1188800	21.8685	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20260817	15.06	15.07	14.48	14.67	468949	14.3427	down	down	correct
CHD.US	Church & Dwight Co. Inc	20260817	100.08	100.44	97.42	97.98	2140501	97.98	down	down	correct
CHE.US	Chemed Corporation	20260817	528.69	530.78	520.68	524.98	152000	524.98	down	down	correct
CHGG.US	Chegg Inc	20260817	0.8	0.8	0.76	0.77	620200	0.77	down	up	incorrect
CHH.US	Choice Hotels International Inc	20260817	103.74	105.23	103.18	104.93	365569	104.93	up	up	correct
CHMI.US	PB	20260817	24.3	24.55	24.3	24.39	5168	24.39	up	up	correct
CHN.US	The China Fund Inc	20260817	1.35	1.395	1.33	1.375	1153915	1.375	up	up	correct
CHRB.US	CHRB	20260817	24.26	24.5	24.26	24.31	11770	24.31	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20260817	42.47	42.89	42.36	42.49	211400	42.49	up	up	correct
CHWY.US	Chewy Inc	20260817	22	22.62	21.94	22.13	5694200	22.13	up	down	incorrect
CI.US	Cigna Corporation	20260817	280	280.12	274.61	275.33	893500	275.33	down	down	correct
CIA.US	Citizens Inc	20260817	3.97	4.03	3.78	3.82	176300	3.82	down	down	correct
CIB.US	Bancolombia S.A	20260817	96.82	97.895	95.78	96.54	166639	96.54	down	up	incorrect
CIEN.US	Ciena Corporation	20260817	438.38	458	427.45	445.18	2494700	445.18	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20260817	1.94	1.94	1.89	1.92	7301600	1.92	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20260817	24.64	24.7	24.51	24.68	87700	24.68	up	up	correct
CIM.US	PD	20260817	24.28	24.465	24.28	24.4138	7798	23.8219	up	up	correct
CINT.US	CI&T Inc	20260817	3.64	3.74	3.52	3.54	87300	3.54	down	down	correct
CION.US	Cion Investment Corp	20260817	7.4	7.47	7.191	7.21	412100	7.21	down	up	incorrect
CL.US	Colgate	20260817	91.05	91.18	89.47	90.21	3969700	90.21	down	down	correct
CLB.US	Core Laboratories N.V	20260817	12.57	12.76	12.45	12.62	316951	12.62	up	down	incorrect
CLDT.US	PA	20260817	20.07	20.115	20.06	20.07	6900	20.07
CLF.US	Cleveland	20260817	11.85	12.36	11.6	12.31	16362000	12.31	up	down	incorrect
CLH.US	Clean Harbors Inc	20260817	320.32	326.46	319.23	326.05	582800	326.05	up	up	correct
CLPR.US	Clipper Realty Inc	20260817	3.44	3.465	3.266	3.35	195500	3.255	down	down	correct
CLS.US	Celestica Inc	20260817	337.58	346.24	335.63	340.4	2164000	340.4	up	up	correct
CLW.US	Clearwater Paper Corporation	20260817	21.15	21.35	20.4	20.63	191818	20.63	down	down	correct
CLX.US	The Clorox Company	20260817	105	107.1	104.3	105.94	2515500	105.94	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20260817	123.74	124.86	123.36	123.45	1353500	123.45	down	down	correct
CMC.US	Commercial Metals Company	20260817	71.35	72.82	70.81	72.73	859800	72.73	up	up	correct
CMCM.US	Cheetah Mobile Inc	20260817	3.16	3.2	3.15	3.15	2896	3.15	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20260817	33.3	34.14	33.08	33.76	15310000	33.76	up	up	correct
CMI.US	Cummins Inc	20260817	634.6	644.81	632.39	641.16	669300	638.7823	up	up	correct
CMP.US	Compass Minerals International Inc	20260817	26.49	26.87	25.76	25.76	332700	25.76	down	down	correct
CMS.US	PC	20260817	16.44	16.44	16.22	16.24	23477	16.24	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20260817	20.48	20.53	20.4001	20.41	13931	20.057	down	down	correct
CMSC.US	CMS Energy Corp	20260817	21.47	21.49	21.34	21.36	9700	21.36	down	down	correct
CMSD.US	CMS Energy Corp	20260817	21.25	21.29	21.18	21.18	324000	21.18	down	down	correct
CMTG.US	Claros Mortgage Trust Inc.	20260817	1.8	1.815	1.725	1.75	768400	1.75	down	down	correct
CNA.US	CNA Financial Corporation	20260817	50.42	50.935	49.965	50	387518	50	down	down	correct
CNC.US	Centene Corporation	20260817	66.7	66.7	64.3	64.41	3555500	64.41	down	up	incorrect
CNF.US	CNFinance Holdings Limited	20260817	2.28	2.32	2.26	2.29	5000	2.29	up	up	correct
CNI.US	Canadian National Railway Company	20260817	126.41	127.71	126.13	126.59	1052000	126.59	up	up	correct
CNK.US	Cinemark Holdings Inc	20260817	37.18	37.8	37.1	37.52	1628100	37.4297	up	up	correct
CNM.US	Core & Main Inc	20260817	45.86	46.13	45.08	45.34	2355500	45.34	down	down	correct
CNMD.US	CONMED Corporation	20260817	49.05	49.93	48.94	49.25	453100	49.25	up	up	correct
CNNE.US	Cannae Holdings Inc	20260817	14.54	14.95	14.483	14.88	521600	14.88	up	up	correct
CNO.US	PA	20260817	16.54	16.54	16.445	16.53	1400	16.53	down	down	correct
CNP.US	CenterPoint Energy Inc	20260817	40.61	40.81	40.4	40.63	4149100	40.3886	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20260817	48.3	49.35	48.21	49.27	4694600	49.27	up	down	incorrect
CNR.US	Cornerstone Building Brands Inc	20260817	95.97	96.225	94.129	95.87	449300	95.775	down	down	correct
CNS.US	Cohen & Steers Inc	20260817	83.99	84.4	83.18	83.34	205500	83.34	down	down	correct
CNX.US	CNX Resources Corporation	20260817	35.71	36	34.9	35.34	1206900	35.34	down	down	correct
CODI.US	PC	20260817	21.9	21.94	21.9	21.92	4105	21.92	up	up	correct
COE.US	China Online Education Group	20260817	19.35	19.75	18.5	18.87	9200	18.87	down	down	correct
COF.US	PL	20260817	15.59	15.59	15.48	15.48	57004	15.48	down	down	correct
COLD.US	Americold Realty Trust	20260817	14.76	14.79	14.345	14.5	2622400	14.5	down	down	correct
COMP.US	Compass Inc	20260817	12.85	12.85	12.12	12.39	10155357	12.39	down	down	correct
COO.US	The Cooper Companies Inc	20260817	75.57	76.14	75.01	75.1	1928100	75.1	down	down	correct
COOK.US	Traeger Inc	20260817	59.11	59.3	55.055	55.4	90019	55.4	down	down	correct
COP.US	ConocoPhillips	20260817	126.15	127.86	125.14	127.56	6963700	127.56	up	up	correct
COR.US	CoreSite Realty Corporation	20260817	312	318.23	311.43	312.52	992000	312.52	up	up	correct
COTY.US	Coty Inc	20260817	2.82	2.85	2.65	2.67	8639200	2.67	down	down	correct
COUR.US	Coursera Inc	20260817	5.71	5.85	5.53	5.54	4928800	5.54	down	down	correct
CP.US	Canadian Pacific Railway Limited	20260817	94.49	94.66	93	93.92	2486500	93.92	down	down	correct
CPA.US	Copa Holdings S.A	20260817	135.18	136.05	133.37	133.79	183600	132.0473	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20260817	11.88	12.03	11.7619	11.8	54047	11.8	down	down	correct
CPB.US	Campbell Soup Company	20260817	23.12	23.3	22.67	22.68	4292200	22.68	down	down	correct
CPF.US	Central Pacific Financial Corp	20260817	38.7	39.01	38.27	38.4	163600	38.0956	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20260817	134.16	134.99	134.11	134.55	129300	134.55	up	up	correct
CPNG.US	Coupang Inc	20260817	16.1	16.14	15.62	15.72	14918100	15.72	down	down	correct
CPRI.US	Capri Holdings Limited	20260817	15.1	15.34	14.56	14.67	5531100	14.67	down	down	correct
CPS.US	Cooper	20260817	28.23	28.7943	27.53	27.63	180150	27.63	down	down	correct
CPT.US	Camden Property Trust	20260817	110.02	110.02	108.02	108.26	617400	108.26	down	down	correct
CR.US	Crane Co	20260817	216.86	219.18	211.22	218.59	432800	218.3233	up	down	incorrect
CRC.US	California Resources Corp	20260817	53.39	53.62	52.5301	53.53	988530	53.53	up	down	incorrect
CRD.US	B	20260817	12.7	13.59	12.43	12.66	59900	12.66	down	up	incorrect
CRH.US	CRH plc	20260817	96.8	96.8	95.22	96.05	4445200	96.05	down	up	incorrect
CRI.US	Carter's Inc	20260817	38.12	38.21	37.5	37.82	842245	37.5281	down	up	incorrect
CRK.US	Comstock Resources Inc	20260817	14.09	14.17	13.4	13.55	1835800	13.55	down	down	correct
CRL.US	Charles River Laboratories International Inc	20260817	279.48	288.88	279.03	286.64	856800	286.64	up	up	correct
CRM.US	salesforce.com inc	20260817	193.83	194.94	189.91	190.97	14378800	190.97	down	down	correct
CRS.US	Carpenter Technology Corporation	20260817	546.78	546.93	536.07	542.38	427400	542.1526	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20260817	10.5	10.63	10.44	10.57	18800	10.5016	up	up	correct
CRY.US	CryoLife Inc	20260817	17.41	17.43	17.38	17.41	2100	16.8539
CSL.US	Carlisle Companies Incorporated	20260817	366.2	366.79	357.41	360.7	553000	359.4348	down	down	correct
CSTM.US	Constellium SE	20260817	29.79	29.93	29.55	29.92	855900	29.92	up	up	correct
CSV.US	Carriage Services Inc	20260817	36.16	36.4	34.7	34.76	200200	34.76	down	down	correct
CTA.US	PB	20260817	65.4581	65.5	65.1575	65.1575	2006	65.1575	down	down	correct
CTO.US	PA	20260817	21.52	21.74	21.52	21.74	1542	21.74	up	up	correct
CTOS.US	Custom Truck One Source Inc	20260817	10.53	10.6	10.35	10.49	862800	10.49	down	down	correct
CTS.US	CTS Corporation	20260817	63.45	63.99	62.903	63.37	106973	63.37	down	down	correct
CTVA.US	Corteva Inc	20260817	76.54	76.645	75.465	76.01	3228800	75.8483	down	down	correct
CUBB.US	Customers Bancorp Inc	20260817	22.33	22.33	22.17	22.17	1100	22.17	down	down	correct
CUBE.US	CubeSmart	20260817	41.28	41.48	40.89	41.14	1496300	41.14	down	down	correct
CULP.US	Culp Inc	20260817	3.32	3.41	3.22	3.35	31900	3.35	up	down	incorrect
CURV.US	Torrid Holdings Inc.	20260817	2.16	2.21	1.99	2.02	280200	2.02	down	up	incorrect
CUZ.US	Cousins Properties Incorporated	20260817	29.66	29.72	28.88	29.18	1476800	29.18	down	up	incorrect
CVEO.US	Civeo Corporation	20260817	32.89	34.19	32.78	33.74	84500	33.74	up	up	correct
CVI.US	CVR Energy Inc	20260817	35.31	36.87	34.86	36.42	664900	36.42	up	up	correct
CVNA.US	Carvana Co	20260817	74.61	74.8	69.945	70.09	7524721	70.09	down	down	correct
CVS.US	CVS Health Corporation	20260817	96.29	96.5	93.74	94.01	7298800	94.01	down	down	correct
CVX.US	Chevron Corporation	20260817	200.73	203.68	199.8	202.7	8357800	200.9463	up	up	correct
CW.US	Curtiss	20260817	699.39	702.31	692.94	696.07	284160	696.07	down	down	correct
CWEN.US	Clearway Energy Inc	20260817	34.38	34.54	33.75	34.15	731600	33.6391	down	down	correct
CWH.US	Camping World Holdings Inc	20260817	6.28	6.38	6.155	6.22	1675100	6.22	down	down	correct
CWK.US	Cushman & Wakefield plc	20260817	14.25	14.38	14.07	14.09	1258700	14.09	down	down	correct
CWT.US	California Water Service Group	20260817	50.09	50.21	48.94	49.66	330190	49.66	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20260817	11.03	11.15	10.96	11.11	6067700	11.11	up	up	correct
CXM.US	Sprinklr Inc.	20260817	6.81	6.905	6.7	6.7	2134209	6.7	down	down	correct
CXW.US	CoreCivic Inc	20260817	33.46	34.05	33.07	33.58	1773500	33.58	up	up	correct
CYD.US	China Yuchai International Limited	20260817	45.34	46.5	44.79	46.43	93400	46.43	up	up	correct
CYH.US	Community Health Systems Inc	20260817	2.96	2.99	2.92	2.95	718800	2.95	down	down	correct
D.US	Dominion Energy Inc	20260817	68.47	68.9	68.25	68.77	3501616	68.77	up	up	correct
DAC.US	Danaos Corporation	20260817	142.52	146.8	142.52	146.28	115200	146.28	up	up	correct
DAL.US	Delta Air Lines Inc	20260817	89	89.17	87.52	87.59	3939400	87.59	down	down	correct
DAN.US	Dana Incorporated	20260817	30.18	31.6	30.12	31.35	2078400	31.35	up	up	correct
DAO.US	Youdao Inc	20260817	17.68	17.68	15.99	16.29	125326	16.29	down	down	correct
DAR.US	Darling Ingredients Inc	20260817	66.66	67.95	66.5	67.67	1820100	67.67	up	up	correct
DASH.US	DoorDash Inc	20260817	214.69	218.94	212.02	212.72	4447900	212.72	down	down	correct
DAVA.US	Endava plc	20260817	3.1	3.1	2.95	2.95	385200	2.95	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20260817	38.33	38.38	38.09	38.12	1452300	38.12	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20260817	73.06	73.06	69.69	69.7	203635	69.7	down	down	correct
DBI.US	Designer Brands Inc	20260817	5.85	5.879	5.74	5.81	386033	5.81	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20260817	14.22	14.26	14.16	14.2	32000	14.09	down	down	correct
DBRG.US	PJ	20260817	15.4	15.49	15.31	15.39	16479	15.39	down	down	correct
DCI.US	Donaldson Company Inc	20260817	94.9	95.89	94.56	94.68	489600	94.68	down	down	correct
DCO.US	Ducommun Incorporated	20260817	207	209.27	204.08	205.23	157667	205.23	down	down	correct
DD.US	DuPont de Nemours Inc	20260817	145.93	146.5	142.71	143.07	1567724	142.4433	down	down	correct
DDD.US	3D Systems Corporation	20260817	3.66	3.8	3.51	3.64	2066700	3.64	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20260817	2.38	2.44	2.27	2.29	717500	2.29	down	down	correct
DDS.US	Dillard's Inc	20260817	556.84	588.1599	556.84	579.68	188415	579.68	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20260817	26.33	26.4	26.25	26.31	7500	26.31	down	down	correct
DE.US	Deere & Company	20260817	606.37	610.64	599.48	599.92	1245924	599.92	down	down	correct
DEA.US	Easterly Government Properties Inc	20260817	24.69	25.201	24.37	24.53	252300	24.53	down	down	correct
DECK.US	Deckers Outdoor Corporation	20260817	92	92.39	89.68	90.11	2827600	90.11	down	down	correct
DEI.US	Douglas Emmett Inc	20260817	11.63	11.63	11.49	11.6	1521700	11.6	down	down	correct
DELL.US	Dell Technologies Inc	20260817	496.65	496.8599	469.05	479.81	5273667	479.81	down	down	correct
DEO.US	Diageo plc	20260817	93.67	94.15	91.79	91.82	1172300	91.82	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20260817	48.4	49.02	47.51	47.72	158100	47.72	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20260817	20.91	20.96	20.8	20.85	30500	20.7183	down	down	correct
DG.US	Dollar General Corporation	20260817	121.31	122.43	119.8	120.08	1897663	120.08	down	up	incorrect
DGX.US	Quest Diagnostics Incorporated	20260817	233.94	237.168	233	235.52	614271	235.52	up	down	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20260817	2.38	2.4	2.37	2.39	349700	2.39	up	down	incorrect
DHI.US	D.R. Horton Inc	20260817	147.55	148.91	146.65	148.34	1697500	148.34	up	down	incorrect
DHT.US	DHT Holdings Inc	20260817	18.42	18.92	18.27	18.9	3508900	18.9	up	up	correct
DHX.US	DHI Group Inc	20260817	3.94	4.29	3.94	4.25	365415	4.25	up	up	correct
DIN.US	Dine Brands Global Inc	20260817	35.12	35.42	34.64	34.99	194900	34.99	down	down	correct
DIS.US	The Walt Disney Company	20260817	106.33	106.64	103.46	103.5	7635000	103.5	down	down	correct
DK.US	Delek US Holdings Inc	20260817	65.53	67.4	63.75	67.21	2075200	67.21	up	up	correct
DKL.US	Delek Logistics Partners LP	20260817	54	54.05	53.15	53.77	187700	53.77	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20260817	197.23	200.49	194.08	196.24	1647000	196.24	down	down	correct
DLB.US	Dolby Laboratories Inc	20260817	61.76	62.16	61.33	61.35	644800	61.35	down	down	correct
DLR.US	PL	20260817	19.38	19.48	19.35	19.38	19608	19.38
DLX.US	Deluxe Corporation	20260817	23.95	24.31	23.55	24.27	544849	23.97	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20260817	14.26	14.27	14.14	14.15	226500	14.0328	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20260817	10.76	10.76	10.67	10.69	38400	10.64	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20260817	10.5	10.55	10.45	10.48	25300	10.3585	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20260817	6.7	6.99	6.62	6.92	690100	6.92	up	up	correct
DNOW.US	NOW Inc	20260817	16.42	16.59	16.135	16.15	1990000	16.15	down	down	correct
DNP.US	DNP Select Income Fund Inc	20260817	10.97	11	10.92	10.94	464500	10.8749	down	down	correct
DOC.US	Physicians Realty Trust	20260817	20.61	20.65	20.4	20.58	4515400	20.58	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20260817	129.11	138.31	128.03	135.28	2341628	135.28	up	up	correct
DOCS.US	Doximity Inc.	20260817	24.41	24.64	23.951	24.52	3453300	24.52	up	up	correct
DOLE.US	Dole plc	20260817	13.18	13.23	12.875	12.93	1320200	12.93	down	up	incorrect
DOV.US	Dover Corporation	20260817	206.45	207.94	204.79	206.47	721100	205.9329	up	down	incorrect
DOW.US	Dow Inc	20260817	31.09	31.535	30.82	31.34	6020000	30.9783	up	down	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20260817	14.85	14.89	14.74	14.79	35000	14.7144	down	up	incorrect
DPZ.US	Domino's Pizza Inc	20260817	342.96	345	334.49	335.42	687000	335.42	down	up	incorrect
DQ.US	Daqo New Energy Corp	20260817	14.7	14.92	14.07	14.24	953200	14.24	down	down	correct
DRD.US	DRDGOLD Limited	20260817	24.5	24.97	24.42	24.61	211600	24.61	up	up	correct
DRI.US	Darden Restaurants Inc	20260817	223.55	227.11	222.68	225.5	1242600	225.5	up	down	incorrect
DSL.US	DoubleLine Income Solutions Fund	20260817	10.85	10.86	10.78	10.78	488600	10.6692	down	up	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20260817	5.85	5.9	5.84	5.85	129600	5.85
DSU.US	BlackRock Debt Strategies Fund Inc	20260817	9.45	9.46	9.4	9.41	211900	9.41	down	down	correct
DSX.US	PB	20260817	27.73	27.73	27.55	27.73	2012	27.73
DT.US	Dynatrace Inc	20260817	47.47	48.4	46.79	47.61	7390500	47.61	up	up	correct
DTB.US	DTB	20260817	16.1	16.146	16.028	16.05	23300	16.05	down	down	correct
DTE.US	DTE Energy Company	20260817	140.32	141.18	139.62	141.15	1300200	141.15	up	up	correct
DTF.US	DTF Tax	20260817	11.46	11.54	11.46	11.54	500	11.54	up	up	correct
DTM.US	DT Midstream Inc	20260817	136.96	137.32	133.62	135	1234200	135	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20260817	19.66	19.66	19.47	19.5	20000	19.5	down	down	correct
DUK.US	PA	20260817	24.24	24.28	24.11	24.115	101217	24.115	down	down	correct
DUKB.US	Duke Energy Corp	20260817	22.35	22.35	22.17	22.17	52400	22.17	down	down	correct
DV.US	DoubleVerify Holdings Inc	20260817	13.29	13.31	13.27	13.3	3018000	13.3	up	up	correct
DVA.US	DaVita Inc	20260817	177.97	180	176.2	176.7	499900	176.7	down	down	correct
DVN.US	Devon Energy Corporation	20260817	46.18	47.79	46.04	47.57	14835300	47.57	up	up	correct
DX.US	PC	20260817	25.75	25.8896	25.75	25.82	4801	25.82	up	up	correct
DXC.US	DXC Technology Company	20260817	10.58	10.81	10.36	10.39	2752100	10.39	down	down	correct
DY.US	Dycom Industries Inc	20260817	422	434.66	421.75	432.89	348700	432.89	up	up	correct
E.US	Eni S.p.A	20260817	55.32	56.03	55.09	56.03	461800	56.03	up	up	correct
EAF.US	GrafTech International Ltd	20260817	7.62	7.69	7.15	7.36	241900	7.36	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20260817	19.87	19.87	19.71	19.7204	8723	19.4182	down	up	incorrect
EARN.US	Ellington Residential Mortgage REIT	20260817	4.38	4.41	4.36	4.41	357000	4.3305	up	down	incorrect
EAT.US	Brinker International Inc	20260817	235.9	249.44	233.05	241.71	924200	241.71	up	up	correct
EBF.US	Ennis Inc	20260817	22	22.56	22	22.32	243700	22.32	up	up	correct
EBS.US	Emergent BioSolutions Inc	20260817	4.5	4.58	4.43	4.5	695600	4.5
EC.US	Ecopetrol S.A	20260817	17.28	17.73	17.28	17.67	1257000	17.67	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20260817	15.5	15.52	15.38	15.41	356100	15.41	down	up	incorrect
ECC.US	Eagle Point Credit Company Inc	20260817	3.88	3.88	3.78	3.79	791600	3.79	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20260817	24.65	24.96	24.65	24.92	13000	24.92	up	up	correct
ECL.US	Ecolab Inc	20260817	274.12	277.21	273.33	275.84	2384235	275.84	up	up	correct
ECVT.US	Ecovyst Inc	20260817	10.37	10.44	10.23	10.39	1148200	10.39	up	up	correct
ED.US	Consolidated Edison Inc	20260817	108.48	109.27	108.08	108.99	1602400	108.1034	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20260817	5.79	5.89	5.77	5.89	210500	5.89	up	down	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20260817	5.21	5.22	5.18	5.19	47100	5.19	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20260817	23.5	23.75	22.74	23.02	41800	23.02	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20260817	53.23	53.9	52.9	53.2	698700	53.2	down	down	correct
EEA.US	The European Equity Fund Inc	20260817	11.22	11.22	11.19	11.21	2000	11.21	down	down	correct
EFR.US	Eaton Vance Senior Floating	20260817	10.7	10.76	10.64	10.65	96900	10.65	down	down	correct
EFT.US	Eaton Vance Floating	20260817	10.86	10.88	10.81	10.84	84900	10.84	down	down	correct
EFX.US	Equifax Inc	20260817	178.91	179.85	176.2	176.8	922700	176.2799	down	down	correct
EGHT.US	8x8 Inc	20260817	2.02	2.07	1.99	2.04	880800	2.04	up	up	correct
EGO.US	Eldorado Gold Corporation	20260817	40.17	41.68	40.12	40.33	1887300	40.2625	up	up	correct
EGP.US	EastGroup Properties Inc	20260817	202.62	203.68	201.11	203.55	269400	203.55	up	up	correct
EGY.US	VAALCO Energy Inc	20260817	5.8	5.92	5.715	5.85	1115300	5.7894	up	down	incorrect
EHC.US	Encompass Health Corporation	20260817	122.58	123.55	121.84	121.99	877100	121.99	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20260817	5.86	5.87	5.83	5.84	134200	5.7693	down	down	correct
EIC.US	Eagle Point Income Company Inc	20260817	10.1	10.115	9.98	10.01	50000	10.01	down	up	incorrect
EICA.US	Eagle Point Income Company Inc.	20260817	24.95	24.96	24.95	24.955	4900	24.955	up	up	correct
EIG.US	Employers Holdings Inc	20260817	48.73	48.875	48.055	48.09	134614	48.09	down	down	correct
EIX.US	Edison International	20260817	71.09	72.29	70.37	71.3	6692100	71.3	up	up	correct
EL.US	The Estée Lauder Companies Inc	20260817	85.5	85.67	83.88	84.34	3048700	84.0545	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20260817	23.44	23.81	23.08	23.61	7147400	23.61	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20260817	19.8	19.84	19.74	19.74	8200	19.4362	down	down	correct
ELF.US	e.l.f. Beauty Inc	20260817	90.54	95.1	89.38	93.66	1665400	93.66	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20260817	65.38	65.54	64.82	64.89	1206900	64.89	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20260817	10.49	10.58	10.47	10.57	177700	10.4753	up	up	correct
EME.US	EMCOR Group Inc	20260817	842.04	864.83	840.29	862.54	315000	862.54	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20260817	22.49	22.75	22.27	22.52	27400	22.52	up	down	incorrect
EMN.US	Eastman Chemical Company	20260817	73.1	74.08	72.88	73.97	705700	73.97	up	down	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20260817	53.5	54.09	53.43	53.88	47800	53.5245	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20260817	19.8	19.815	19.75	19.75	3708	19.75	down	down	correct
EMR.US	Emerson Electric Co	20260817	162.99	164.35	161.55	162.05	2054100	162.05	down	down	correct
ENB.US	Enbridge Inc	20260817	50.8	51.08	50.58	50.58	3733400	50.58	down	down	correct
ENIC.US	Enel Chile S.A	20260817	4.5	4.58	4.482	4.56	230800	4.56	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20260817	20.94	20.94	20.8201	20.8724	9365	20.8724	down	up	incorrect
ENS.US	EnerSys	20260817	205.03	206.56	201.29	202.34	582300	202.34	down	down	correct
ENVA.US	Enova International Inc	20260817	264.2	265.73	260.9	263.91	324306	263.91	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20260817	6.72	6.73	6.71	6.73	36700	6.73	up	up	correct
EOG.US	EOG Resources Inc	20260817	142.77	146.22	142.31	146.15	2037000	146.15	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20260817	20.09	20.24	20.05	20.17	66100	20.17	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20260817	21.84	22.02	21.84	21.99	147400	21.99	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20260817	17.4	17.57	17.4	17.44	32000	17.44	up	up	correct
EP.US	PC	20260817	50.18	50.645	50.18	50.645	1373	50.645	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20260817	36.69	37.17	36.44	37.08	268900	37.08	up	up	correct
EPAM.US	EPAM Systems Inc	20260817	99.06	100.74	98.56	98.73	1215000	98.73	down	down	correct
EPC.US	Edgewell Personal Care Company	20260817	28.49	28.49	27.65	28.06	436900	28.06	down	down	correct
EPD.US	Enterprise Products Partners L.P	20260817	38.85	39.01	38.23	38.61	2815600	38.61	down	down	correct
EPR.US	PG	20260817	21.03	21.1	20.9901	21.08	2203	21.08	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20260817	30.99	31.15	30.795	31.14	1299500	31.14	up	up	correct
EQH.US	PC	20260817	16.02	16.1292	15.95	15.97	17456	15.97	down	up	incorrect
EQNR.US	Equinor ASA	20260817	41.36	41.95	41.04	41.82	2885400	41.82	up	down	incorrect
EQR.US	Equity Residential	20260817	65.96	66.1	63.26	63.66	17443420	63.66	down	down	correct
EQS.US	Equus Total Return Inc	20260817	1.18	1.18	1.11	1.12	4800	1.12	down	down	correct
EQT.US	EQT Corporation	20260817	54.37	54.42	52.38	53.01	8623700	53.01	down	down	correct
ES.US	Eversource Energy	20260817	72.14	72.41	71.61	71.91	2291200	71.91	down	up	incorrect
ESE.US	ESCO Technologies Inc	20260817	308.02	309.655	305.255	308.01	172169	308.01	down	down	correct
ESI.US	Element Solutions Inc	20260817	39.06	39.56	38.91	39.22	2660100	39.1317	up	down	incorrect
ESNT.US	Essent Group Ltd	20260817	69.15	69.54	68.71	69.43	485300	69.0792	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20260817	4.71	4.71	4.65	4.66	1464800	4.66	down	down	correct
ESS.US	Essex Property Trust Inc	20260817	286.54	287.24	281.67	283.06	313300	283.06	down	down	correct
ESTC.US	Elastic N.V	20260817	85.51	86.38	82.18	83.44	3442500	83.44	down	down	correct
ETB.US	Eaton Vance Tax	20260817	15.59	15.65	15.5	15.59	42400	15.59
ETD.US	Ethan Allen Interiors Inc	20260817	22.75	22.83	22.31	22.77	496900	22.77	up	up	correct
ETG.US	Eaton Vance Tax	20260817	24.45	24.46	24.22	24.28	86100	24.28	down	down	correct
ETI.US	P	20260817	23.525	23.525	23.525	23.525	884	23.525
ETJ.US	Eaton Vance Risk	20260817	8.46	8.49	8.44	8.47	94300	8.47	up	up	correct
ETN.US	Eaton Corporation plc	20260817	458.96	458.96	449	455.4	1605300	455.4	down	down	correct
ETO.US	Eaton Vance Tax	20260817	32.1	32.1	31.82	31.94	9300	31.94	down	down	correct
ETR.US	Entergy Corporation	20260817	107.6	109.49	107.07	108.52	1721900	108.52	up	up	correct
ETV.US	Eaton Vance Tax	20260817	15.02	15.15	15	15.1	144300	15.1	up	up	correct
ETW.US	Eaton Vance Tax	20260817	9.82	9.85	9.79	9.84	261400	9.84	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20260817	18.27	18.34	18.26	18.29	5900	18.29	up	down	incorrect
ETY.US	Eaton Vance Tax	20260817	14.6	14.63	14.55	14.61	211000	14.61	up	up	correct
EVC.US	Entravision Communications Corporation	20260817	8.92	9.01	8.52	8.89	1485951	8.89	down	up	incorrect
EVF.US	Eaton Vance Senior Income Trust	20260817	5.02	5.02	4.98	4.99	32600	4.99	down	up	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20260817	10.66	10.77	10.59	10.71	92100	10.71	up	up	correct
EVH.US	Evolent Health Inc	20260817	4.63	4.63	4.4	4.41	3589800	4.41	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20260817	10.9	10.9	10.75	10.76	102400	10.76	down	down	correct
EVR.US	Evercore Inc	20260817	306.93	309.78	300.79	303.18	418139	302.2563	down	down	correct
EVRG.US	Evergy Inc	20260817	83.75	84.01	83.42	83.93	2032700	83.235	up	up	correct
EVT.US	Eaton Vance Tax	20260817	29.56	29.56	29.27	29.42	75200	29.42	down	down	correct
EVTC.US	EVERTEC Inc	20260817	31.12	31.19	29.64	30.39	600900	30.39	down	down	correct
EW.US	Edwards Lifesciences Corporation	20260817	90.84	91.58	90.59	90.81	2246400	90.81	down	up	incorrect
EXG.US	Eaton Vance Tax	20260817	9.98	10.03	9.95	10	552200	10	up	up	correct
EXK.US	Endeavour Silver Corp	20260817	10.07	10.39	9.77	10.14	14188500	10.14	up	up	correct
EXP.US	Eagle Materials Inc	20260817	207	207.32	203.8	205.51	252300	205.51	down	down	correct
EXR.US	Extra Space Storage Inc	20260817	147.24	147.7	146.23	146.89	731400	146.89	down	down	correct
F.US	PC	20260817	19.41	19.44	19.32	19.37	64619	19.37	down	down	correct
FACT.US	Freedom Acquisition I Corp	20260817	10.6703	10.6762	10.6652	10.6652	28935	10.6652	down	down	correct
FAF.US	First American Financial Corporation	20260817	73.53	73.64	73.03	73.18	396400	73.18	down	down	correct
FBK.US	FB Financial Corporation	20260817	61.72	62.055	61.22	61.34	235300	61.34	down	down	correct
FBP.US	First BanCorp	20260817	29.58	29.88	29.53	29.54	894000	29.3299	down	down	correct
FBRT.US	P	20260817	19.4	19.41	19.32	19.34	17066	19.34	down	down	correct
FC.US	Franklin Covey Co	20260817	20.06	20.06	19	19.08	45700	19.08	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20260817	21.51	21.74	21.45	21.51	439800	21.51
FCN.US	FTI Consulting Inc	20260817	149.82	152.53	149.21	149.82	446500	149.82
FCPT.US	Four Corners Property Trust Inc	20260817	25.11	25.18	24.96	25.07	365751	24.9488	down	up	incorrect
FCX.US	Freeport	20260817	66.62	68.89	66.54	68.38	9837400	68.38	up	up	correct
FDS.US	FactSet Research Systems Inc	20260817	281.5	282.22	274.95	276.76	343541	275.721	down	down	correct
FDX.US	FedEx Corporation	20260817	334.76	340.09	331.42	331.49	1469200	331.49	down	down	correct
FE.US	FirstEnergy Corp	20260817	47.3	47.518	46.915	47.42	2992955	47.42	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20260817	8.42	9.7	8.42	9.2	1087	9.2	up	up	correct
FENG.US	Phoenix New Media Limited	20260817	1.51	1.54	1.51	1.54	1530	1.54	up	up	correct
FERG.US	Ferguson plc	20260817	243.65	247.16	240.8207	244.98	1448320	244.0694	up	up	correct
FET.US	Forum Energy Technologies Inc	20260817	85.5	87.09	83.65	86.31	164900	86.31	up	up	correct
FF.US	FutureFuel Corp	20260817	5.56	5.85	5.56	5.74	341800	5.74	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20260817	23.6	23.6	23.49	23.54	53400	23.54	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20260817	16.24	16.24	16.15	16.22	184700	16.1141	down	down	correct
FHI.US	Federated Hermes Inc	20260817	63.81	64.67	63.64	64.15	550300	64.15	up	up	correct
FHN.US	PE	20260817	23.59	23.59	23.3636	23.44	14795	23.44	down	down	correct
FICO.US	Fair Isaac Corporation	20260817	1087.51	1093.58	1060	1064.41	232400	1064.41	down	down	correct
FIGS.US	FIGS Inc.	20260817	14.54	14.72	14.26	14.32	1440902	14.32	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20260817	12.54	12.67	12.54	12.6	58300	12.6	up	up	correct
FINV.US	FinVolution Group	20260817	4.4	4.405	4.27	4.37	664000	4.37	down	down	correct
FIS.US	Fidelity National Information Services Inc	20260817	42.55	42.75	41.14	41.17	4166900	41.17	down	down	correct
FIX.US	Comfort Systems USA Inc	20260817	1796	1883.7	1791.73	1881.1801	451200	1881.1801	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20260817	16.73	16.88	16.73	16.8	12500	16.6927	up	up	correct
FLNG.US	FLEX LNG Ltd	20260817	30.7	31.025	30.63	30.88	248400	30.88	up	up	correct
FLO.US	Flowers Foods Inc	20260817	7.49	7.56	7.29	7.31	5173200	7.31	down	down	correct
FLOW.US	SPX FLOW Inc	20260817	43.208	43.208	43.208	43.208	1000	43.208
FLR.US	Fluor Corporation	20260817	52.75	55.08	52.61	54.74	2634700	54.74	up	up	correct
FLS.US	Flowserve Corporation	20260817	81.15	81.83	80.56	80.97	1282000	80.97	down	down	correct
FMC.US	FMC Corporation	20260817	10.12	10.36	9.98	10.18	3124700	10.18	up	down	incorrect
FMN.US	Federated Premier Municipal Income Fund	20260817	11.24	11.26	11.175	11.18	14216	11.1346	down	up	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20260817	23.77	23.86	23.5	23.5	532200	23.5	down	up	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20260817	118.23	118.82	116.36	117.28	293200	117.28	down	up	incorrect
FMY.US	First Trust Mortgage Income Fund	20260817	11.7	11.95	11.7	11.7	2500	11.6349
FN.US	Fabrinet	20260817	583.15	603.09	576.5	598.58	1587323	598.58	up	up	correct
FND.US	Floor & Decor Holdings Inc	20260817	57.92	58.225	56.13	56.62	1977300	56.62	down	down	correct
FNF.US	Fidelity National Financial Inc	20260817	49.24	49.45	48.97	49.13	1447000	49.13	down	down	correct
FNV.US	Franco	20260817	235.32	239.38	233.04	238.56	559000	238.56	up	up	correct
FOA.US	Finance Of America Companies Inc	20260817	21.66	22.12	21.04	21.09	47071	21.09	down	down	correct
FOF.US	Cohen & Steers Closed	20260817	13.71	13.77	13.62	13.7	76900	13.7	down	down	correct
FOR.US	Forestar Group Inc	20260817	29.43	29.43	28.92	29.16	67137	29.16	down	down	correct
FOUR.US	Shift4 Payments Inc	20260817	44.68	45.09	43.51	44.35	1001800	44.35	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20260817	17.89	17.9	17.79	17.85	116100	17.7121	down	down	correct
FPH.US	Five Point Holdings LLC	20260817	5.18	5.18	5.08	5.12	112100	5.12	down	down	correct
FPI.US	Farmland Partners Inc	20260817	9.88	9.89	9.76	9.78	336178	9.78	down	down	correct
FR.US	First Industrial Realty Trust Inc	20260817	62.58	62.95	62.14	62.9	631300	62.9	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20260817	10.96	10.98	10.88	10.9	120000	10.9	down	down	correct
FRO.US	Frontline Ltd	20260817	41.96	42.52	41.56	42.18	1918900	42.18	up	up	correct
FRT.US	PC	20260817	19.05	19.44	19.05	19.14	37978	19.14	up	up	correct
FSK.US	FS KKR Capital Corp	20260817	12.28	12.32	11.96	12.01	1719500	12.01	down	down	correct
FSLY.US	Fastly Inc	20260817	30.33	30.34	28.52	29.04	6137400	29.04	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20260817	10.78	10.9	10.64	10.77	7586200	10.77	down	down	correct
FSS.US	Federal Signal Corporation	20260817	127.11	127.3	125.25	126.14	391200	126.14	down	down	correct
FT.US	Franklin Universal Trust	20260817	7.9	7.93	7.86	7.87	74200	7.8267	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20260817	13.46	13.488	13.41	13.42	97500	13.2947	down	down	correct
FTI.US	TechnipFMC plc	20260817	78.72	80.42	78.38	79.81	3900573	79.76	up	up	correct
FTK.US	Flotek Industries Inc	20260817	35.6	35.99	27.3	28.66	2825400	28.66	down	down	correct
FTS.US	Fortis Inc	20260817	56.44	56.73	56.18	56.44	558269	55.9792
FTV.US	Fortive Corporation	20260817	61.32	61.6	60.5	60.64	1609700	60.64	down	down	correct
FUBO.US	fuboTV Inc	20260817	10.03	10.35	9.706	10.27	1603700	10.27	up	up	correct
FUL.US	H.B. Fuller Company	20260817	62.38	64.24	62.38	63.58	885100	63.58	up	up	correct
FUN.US	Cedar Fair L.P	20260817	16.11	16.17	15.37	15.6	1942800	15.6	down	down	correct
FVRR.US	Fiverr International Ltd	20260817	9	9.04	8.72	8.74	734750	8.74	down	up	incorrect
G.US	Genpact Limited	20260817	33.49	33.905	33.35	33.7	1567840	33.7	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20260817	5.81	5.82	5.74	5.75	729400	5.75	down	down	correct
GAM.US	PB	20260817	24.76	24.85	24.73	24.775	18687	24.775	up	up	correct
GATX.US	GATX Corporation	20260817	179.71	183.57	178.95	180.64	186532	180.64	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20260817	14.03	14.15	13.84	13.92	80100	13.92	down	down	correct
GBX.US	The Greenbrier Companies Inc	20260817	45.38	46.03	45.225	45.78	269368	45.78	up	up	correct
GCO.US	Genesco Inc	20260817	35	35.23	34.12	34.64	271500	34.64	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20260817	4.76	4.76	4.7	4.72	21900	4.72	down	down	correct
GD.US	General Dynamics Corporation	20260817	391.77	394.52	389.79	391.14	725800	391.14	down	down	correct
GDDY.US	GoDaddy Inc	20260817	94.05	95.37	92.3	92.37	1785188	92.37	down	down	correct
GDL.US	The GDL Fund	20260817	8.38	8.43	8.38	8.42	8200	8.42	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20260817	10.32	10.33	10.27	10.28	37800	10.158	down	down	correct
GDOT.US	Green Dot Corporation	20260817	13.44	13.52	13.4	13.45	403300	13.45	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20260817	30.59	30.8	30.54	30.63	90200	30.63	up	up	correct
GE.US	General Electric Company	20260817	367.87	372.36	366.76	369.43	5515000	369.43	up	up	correct
GEF.US	Greif Inc	20260817	86.76	87.9	86.2	87.36	203391	87.36	up	up	correct
GEL.US	Genesis Energy L.P	20260817	15.96	16.04	15.62	16	139600	16	up	up	correct
GENI.US	Genius Sports Limited	20260817	8.26	8.3473	7.62	7.76	3956184	7.76	down	down	correct
GEO.US	The GEO Group Inc	20260817	31.33	31.8	31.02	31.15	1474900	31.15	down	down	correct
GF.US	The New Germany Fund Inc	20260817	11.69	11.69	11.59	11.62	17000	11.62	down	up	incorrect
GFF.US	Griffon Corporation	20260817	103.71	104	101.65	102.18	308583	101.9529	down	up	incorrect
GFI.US	Gold Fields Limited	20260817	41.14	41.97	41.03	41.5	3169000	41.5	up	down	incorrect
GFL.US	GFL Environmental Inc	20260817	41.61	41.93	41.28	41.54	1777300	41.54	down	down	correct
GGB.US	Gerdau S.A	20260817	4.76	4.81	4.73	4.8	5935500	4.7501	up	up	correct
GGG.US	Graco Inc	20260817	81.53	82.03	81.26	81.55	1298400	81.55	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20260817	31.86	31.88	31.8	31.8586	7868	31.8586	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20260817	4.12	4.17	4.12	4.13	390300	4.13	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20260817	16.95	16.95	16.75	16.94	2600	16.94	down	down	correct
GHC.US	Graham Holdings Company	20260817	1184.44	1194.09	1118.215	1165.29	34919	1165.29	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20260817	1.12	1.13	1.11	1.1289	11817	1.1289	up	up	correct
GHLD.US	Guild Holdings Company	20260817	67.39	68.05	67.39	67.77	20026	67.77	up	up	correct
GHM.US	Graham Corporation	20260817	115.39	116.63	113.69	115.48	124800	115.48	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20260817	11.7	11.72	11.64	11.69	70600	11.69	down	down	correct
GIB.US	CGI Inc	20260817	72.89	72.89	72.17	72.47	315172	72.47	down	down	correct
GIC.US	Global Industrial Company	20260817	38.35	38.94	38.16	38.61	93400	38.61	up	up	correct
GIL.US	Gildan Activewear Inc	20260817	56.17	57.01	55.75	55.89	1464700	55.646	down	down	correct
GIS.US	General Mills Inc	20260817	38.79	39.09	37.92	37.98	9479800	37.98	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20260817	9.42	9.42	9.42	9.42	0	9.42
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20260817	24.9	24.9	24.9	24.9	100	24.9
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20260817	24.72	24.72	24.72	24.72	0	24.72
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20260817	24.72	24.72	24.72	24.72	0	24.72
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20260817	23.63	23.63	23.63	23.63	700	23.63
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20260817	23.47	23.47	23.47	23.47	0	23.3709
GKOS.US	Glaukos Corporation	20260817	183.55	186.03	181.84	185.62	734774	185.62	up	up	correct
GL.US	PD	20260817	15.32	15.32	15.17	15.1751	8691	14.9092	down	down	correct
GLOB.US	Globant S.A	20260817	37.18	37.81	36.14	36.26	3141800	36.26	down	down	correct
GLOP.US	PC	20260817	25.67	25.67	25.62	25.62	522	25.62	down	down	correct
GLW.US	Corning Incorporated	20260817	169.74	176.94	166.68	173.21	11381100	172.8926	up	down	incorrect
GM.US	General Motors Company	20260817	86.25	86.49	84.34	84.37	4734800	84.37	down	down	correct
GME.US	GameStop Corp	20260817	18.61	18.61	18.32	18.4	5731900	18.4	down	down	correct
GMED.US	Globus Medical Inc	20260817	85.05	85.57	84.46	85.12	1083063	85.12	up	down	incorrect
GNK.US	Genco Shipping & Trading Limited	20260817	25.55	26.53	25.41	26.22	470900	26.22	up	up	correct
GNL.US	PB	20260817	22.07	22.07	22	22.06	2084	22.06	down	down	correct
GNRC.US	Generac Holdings Inc	20260817	220.31	223.04	218.96	221.25	617282	221.25	up	up	correct
GNT.US	PA	20260817	19.9672	19.9672	19.82	19.87	5175	19.87	down	down	correct
GNW.US	Genworth Financial Inc	20260817	10.19	10.28	10.06	10.09	2182700	10.09	down	up	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20260817	10.44	10.46	10.3	10.3	2038300	10.3	down	down	correct
GOLD.US	Barrick Gold Corporation	20260817	44.14	45.49	44.11	45.39	392200	45.39	up	down	incorrect
GOLF.US	Acushnet Holdings Corp	20260817	89.31	91.015	89.13	90.66	299676	90.66	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20260817	8.66	8.685	8.46	8.46	727944	8.46	down	up	incorrect
GOTU.US	Gaotu Techedu Inc	20260817	1.7	1.7	1.635	1.64	166700	1.64	down	down	correct
GPC.US	Genuine Parts Company	20260817	133.68	134.51	132.42	132.52	1119800	132.52	down	down	correct
GPI.US	Group 1 Automotive Inc	20260817	261.31	265.93	256.97	259.68	366900	259.1501	down	up	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20260817	20.57	20.577	20.419	20.42	12392	20.42	down	down	correct
GPK.US	Graphic Packaging Holding Company	20260817	11.23	11.32	10.94	11	4465300	11	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20260817	1.18	1.195	1.17	1.17	257600	1.17	down	down	correct
GPN.US	Global Payments Inc	20260817	92.03	92.45	90.18	90.38	2741109	90.38	down	up	incorrect
GPOR.US	Gulfport Energy Corporation	20260817	169.18	170.38	166.52	169.6	221877	169.6	up	up	correct
GPRK.US	GeoPark Limited	20260817	9.5	9.68	9.39	9.59	216800	9.5665	up	up	correct
GRC.US	The Gorman	20260817	80.78	81.49	79.97	80.65	101231	80.65	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20260817	9.91	9.95	9.88	9.89	9200	9.89	down	down	correct
GS.US	The Goldman Sachs Group Inc	20260817	1040.79	1054.63	1038.14	1051.3101	1450400	1046.1863	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20260817	9.84	9.89	9.745	9.78	980000	9.751	down	up	incorrect
GSK.US	GlaxoSmithKline plc	20260817	49.93	50.37	49.88	50.28	2815000	50.28	up	up	correct
GSL.US	PB	20260817	26.84	26.9	26.73	26.73	3158	26.73	down	down	correct
GTES.US	Gates Industrial Corporation plc	20260817	27.7	28.45	27.675	28.14	1379500	28.14	up	up	correct
GTN.US	Gray Television Inc	20260817	5.16	5.2	4.96	4.98	985100	4.98	down	down	correct
GTNA.US	Gray Television Inc	20260817	5.83	5.83	5.83	5.83	482	5.83
GTY.US	Getty Realty Corp	20260817	33.01	33.26	32.82	33.07	270300	33.07	up	up	correct
GUG.US	GUG	20260817	15.3	15.305	14.97	15.07	222300	15.07	down	up	incorrect
GUT.US	The Gabelli Utility Trust	20260817	6.47	6.47	6.33	6.36	192800	6.36	down	down	correct
GVA.US	Granite Construction Incorporated	20260817	127	129.455	125.0095	128.02	700796	128.02	up	down	incorrect
GWRE.US	Guidewire Software Inc	20260817	172.88	174.675	170.335	171.99	1037091	171.99	down	down	correct
GWW.US	W.W. Grainger Inc	20260817	1318.15	1327.9399	1315.55	1317.6801	177700	1317.6801	down	down	correct
H.US	Hyatt Hotels Corporation	20260817	179.88	181.82	178.3	181.6	628400	181.4466	up	up	correct
HAE.US	Haemonetics Corporation	20260817	90.09	91.36	89.06	90.27	469122	90.27	up	up	correct
HAL.US	Halliburton Company	20260817	34.5	34.82	34.17	34.73	7173000	34.5696	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20260817	42.03	42.54	41.78	42.13	1029200	42.13	up	up	correct
HAYW.US	Hayward Holdings Inc	20260817	15.06	15.195	14.755	14.76	1335900	14.76	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20260817	33.67	34	33.2422	34	186163	33.8647	up	up	correct
HBM.US	Hudbay Minerals Inc	20260817	27.09	27.5694	26.85	27.44	2776209	27.44	up	up	correct
HCA.US	HCA Healthcare Inc	20260817	401	407.32	400	404.98	1005600	404.98	up	up	correct
HCC.US	Warrior Met Coal Inc	20260817	97.93	99.23	96.3405	98.63	578837	98.63	up	up	correct
HCI.US	HCI Group Inc	20260817	184	184.82	181.8	182.65	85900	182.2486	down	down	correct
HCXY.US	Hercules Capital Inc	20260817	25	25.06	25	25.06	1000	25.06	up	up	correct
HD.US	The Home Depot Inc	20260817	334.71	339.44	332.8901	337.88	5579984	337.88	up	up	correct
HDB.US	HDFC Bank Limited	20260817	23.24	23.31	23.04	23.15	5931400	23.15	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20260817	11.73	11.87	11.63	11.81	1916900	11.81	up	up	correct
HEI.US	HEICO Corporation	20260817	372.72	374.5	368.21	371.28	355600	371.28	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20260817	11.68	11.76	11.68	11.75	10000	11.75	up	up	correct
HESM.US	Hess Midstream LP	20260817	40.75	40.75	39.21	39.66	1322600	39.66	down	down	correct
HFRO.US	PA	20260817	16.32	16.4887	16.31	16.42	4275	16.42	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20260817	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20260817	7.58	7.61	7.52	7.57	114100	7.4853	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20260817	45.87	46.04	44.85	44.92	1017987	44.92	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20260817	137.64	139.18	136.62	136.71	960700	136.1129	down	up	incorrect
HII.US	Huntington Ingalls Industries Inc	20260817	325.74	327.25	317.51	318.34	422400	316.8623	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20260817	3.56	3.57	3.54	3.57	240100	3.5335	up	up	correct
HIPO.US	Hippo Holdings Inc	20260817	33	33.4	32.49	32.64	161800	32.64	down	down	correct
HIW.US	Highwoods Properties Inc	20260817	31.14	31.19	30.37	30.66	823000	30.66	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20260817	3.95	3.96	3.93	3.96	377563	3.9108	up	up	correct
HL.US	PB	20260817	66.27	67.92	66.0101	66.16	965	66.16	down	down	correct
HLF.US	Herbalife Nutrition Ltd	20260817	12.17	12.17	11.83	11.99	1381200	11.99	down	down	correct
HLI.US	Houlihan Lokey Inc	20260817	127.6	128.425	125.19	125.22	569476	124.5624	down	down	correct
HLIO.US	Helios Technologies Inc.	20260817	81.32	82.62	81.22	82	206000	82	up	up	correct
HLLY.US	WS	20260817	3.06	3.135	3.035	3.05	676738	3.05	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20260817	327.45	330	326.01	326.12	2701603	325.9716	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20260817	10.42	10.58	10.34	10.54	1494000	10.54	up	up	correct
HMC.US	Honda Motor Co. Ltd	20260817	31.81	31.96	31.77	31.9	875510	31.9	up	up	correct
HMN.US	Horace Mann Educators Corporation	20260817	52.47	53.04	51.019	51.3	264665	51.3	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20260817	19.83	20.23	19.7	20.03	2250400	20.03	up	up	correct
HNI.US	HNI Corporation	20260817	48.39	48.55	47.86	48.32	289700	47.9815	down	up	incorrect
HOG.US	Harley	20260817	27.9	28	26.9	27.03	1868500	27.03	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20260817	31.17	31.53	31.11	31.11	1809400	31.11	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20260817	135.47	135.47	129.44	130.69	75800	130.69	down	down	correct
HP.US	Helmerich & Payne Inc	20260817	44.58	44.8	43.83	44.72	1055100	44.47	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20260817	59.24	59.24	57.09	57.61	10835200	57.61	down	up	incorrect
HPF.US	John Hancock Preferred Income Fund II	20260817	15.82	15.96	15.76	15.76	24300	15.76	down	up	incorrect
HPI.US	John Hancock Preferred Income Fund	20260817	16.13	16.13	16.03	16.03	31800	16.03	down	up	incorrect
HPQ.US	HP Inc	20260817	29.73	29.84	29.14	29.4	9149000	29.4	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20260817	14.25	14.26	14.16	14.19	32600	14.19	down	up	incorrect
HQH.US	Tekla Healthcare Investors	20260817	23.34	23.67	23.32	23.67	220900	23.0295	up	up	correct
HQL.US	Tekla Life Sciences Investors	20260817	21.19	21.46	21.02	21.37	128500	20.778	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20260817	19.02	19.27	19.02	19.15	2981000	19.15	up	up	correct
HRB.US	H&R Block Inc	20260817	53.3	53.74	50.11	50.13	3168800	50.13	down	down	correct
HRI.US	Herc Holdings Inc	20260817	175.75	176	171.13	173.12	305100	172.2609	down	down	correct
HRL.US	Hormel Foods Corporation	20260817	24.31	24.57	23.97	24.02	4807200	24.02	down	up	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20260817	33.93	34.66	33.84	34.17	329400	34.17	up	up	correct
HSBC.US	HSBC Holdings plc	20260817	104.26	104.66	103.77	103.8	1017100	103.8	down	down	correct
HSY.US	The Hershey Company	20260817	182.4	184.12	180.16	181.06	1064500	181.06	down	down	correct
HTD.US	John Hancock Tax	20260817	25.44	25.79	25.4	25.46	64200	25.46	up	up	correct
HTGC.US	Hercules Capital Inc	20260817	16.74	16.78	16.52	16.54	1895400	16.54	down	down	correct
HTH.US	Hilltop Holdings Inc	20260817	39.34	39.81	39.21	39.33	189500	39.33	down	down	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20260817	2.21	2.29	2.125	2.16	26122600	2.16	down	down	correct
HUBB.US	Hubbell Incorporated	20260817	511.6	512.9825	503.94	504.3	469935	502.7421	down	down	correct
HUBS.US	HubSpot Inc	20260817	221.3	223.265	214.8	215.17	1310000	215.17	down	down	correct
HUM.US	Humana Inc	20260817	386.52	387.085	380.06	384.31	756587	384.31	down	down	correct
HUN.US	Huntsman Corporation	20260817	10.25	10.39	10.19	10.31	2173400	10.31	up	up	correct
HUYA.US	HUYA Inc	20260817	2.3	2.325	2.26	2.28	1110900	2.28	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20260817	28.41	28.46	27.88	28.44	106000	28.0997	up	up	correct
HWM.US	Howmet Aerospace Inc	20260817	289.18	291.38	287.21	289.12	1857900	289.12	down	down	correct
HXL.US	Hexcel Corporation	20260817	103.84	104.6	102.75	103.1	692600	103.1	down	down	correct
HY.US	Hyster	20260817	34.51	34.93	34.02	34.7	83989	34.3259	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20260817	10.5	10.54	10.48	10.52	48000	10.4245	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20260817	8.32	8.35	8.28	8.35	1083400	8.35	up	up	correct
HZO.US	MarineMax Inc	20260817	52.06	52.25	52.04	52.25	778500	52.25	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20260817	8.84	8.92	8.8	8.87	25800	8.8053	up	up	correct
IAG.US	IAMGOLD Corporation	20260817	18.5	19.19	18.4	19.05	5399800	19.05	up	up	correct
IBM.US	International Business Machines Corporation	20260817	231.59	233.65	227.4	228.85	7564300	228.85	down	down	correct
IBN.US	ICICI Bank Limited	20260817	29.58	29.69	29.37	29.4	4809700	29.4	down	down	correct
IBP.US	Installed Building Products Inc	20260817	236.33	244.91	232.55	243.54	269969	243.54	up	up	correct
ICE.US	Intercontinental Exchange Inc	20260817	154.02	156.12	154	154.31	2639600	154.31	up	up	correct
ICL.US	ICL Group Ltd	20260817	5.48	5.49	5.45	5.46	613000	5.405	down	down	correct
ICR.US	P	20260817	23.3	23.47	23.12	23.3	4798	23.3
IDA.US	IDACORP Inc	20260817	141.95	142.25	141.27	141.47	529800	141.47	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20260817	13.31	13.4	13.23	13.36	41300	13.2582	up	up	correct
IDT.US	IDT Corporation	20260817	66.2	66.97	65.51	66.46	127000	66.46	up	up	correct
IEX.US	IDEX Corporation	20260817	239	241.9	237.84	240.39	417300	240.39	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20260817	83.43	83.7	81.73	81.83	1175700	81.83	down	down	correct
IFN.US	The India Fund Inc	20260817	11.84	11.88	11.76	11.8	104100	11.4313	down	up	incorrect
IFS.US	Intercorp Financial Services Inc	20260817	55.12	55.255	54.09	54.64	260358	54.64	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20260817	10.4	10.53	10.38	10.51	256300	10.4264	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20260817	6.7	6.74	6.7	6.7	378800	6.6493
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20260817	15.97	15.98	15.89	15.91	8904	15.8392	down	up	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20260817	4.73	4.74	4.68	4.71	506800	4.6503	down	up	incorrect
IH.US	iHuman Inc	20260817	1.365	1.365	1.29	1.29	3114	1.29	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20260817	7.64	7.69	7.61	7.67	26200	7.6152	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20260817	159.73	160.66	159	160.25	188600	159.6029	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20260817	23.2	23.42	22.93	23.11	41300	23.11	down	down	correct
IIIN.US	Insteel Industries Inc	20260817	32.47	32.89	32.33	32.82	102000	32.82	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20260817	12.71	12.73	12.64	12.65	117000	12.65	down	down	correct
IIPR.US	PA	20260817	25.05	25.1	25.01	25.02	23418	25.02	down	down	correct
IMAX.US	IMAX Corporation	20260817	52.51	53.18	51.9	52.39	868000	52.39	down	down	correct
INFO.US	IHS Markit Ltd	20260817	28.57	28.66	28.45	28.45	101200	28.45	down	down	correct
INFY.US	Infosys Limited	20260817	11.96	11.985	11.62	11.62	15418496	11.62	down	down	correct
ING.US	ING Groep N.V	20260817	35.87	35.98	35.6	35.63	1616200	35.63	down	down	correct
INGR.US	Ingredion Incorporated	20260817	104.5	105	103.51	103.59	586900	103.59	down	down	correct
INN.US	Summit Hotel Properties Inc	20260817	5.99	6.05	5.9	5.95	1182000	5.95	down	down	correct
INSP.US	Inspire Medical Systems Inc	20260817	56.4	57.23	55.44	57.22	519700	57.22	up	down	incorrect
INVH.US	Invitation Homes Inc	20260817	30.17	30.2	29.69	29.69	3069900	29.69	down	down	correct
IONQ.US	WS	20260817	46.01	47.21	44.85	46.84	13757004	46.84	up	down	incorrect
IP.US	International Paper Company	20260817	40.31	40.54	39.92	40.26	2823300	40.26	down	up	incorrect
IPI.US	Intrepid Potash Inc	20260817	36.61	37.48	36.22	36.6	125400	36.6	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20260817	10.18	10.2	10.11	10.12	203500	10.12	down	down	correct
IQV.US	IQVIA Holdings Inc	20260817	235.34	241.87	233.76	241.24	1521500	241.24	up	up	correct
IR.US	Ingersoll Rand Inc	20260817	82.78	82.92	81.82	82.31	2950700	82.31	down	down	correct
IRM.US	Iron Mountain Incorporated	20260817	129.2	130.05	126.13	129.9	1209800	129.9	up	up	correct
IRT.US	Independence Realty Trust Inc	20260817	16.91	16.96	16.59	16.67	2382600	16.67	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20260817	12.44	12.48	12.31	12.47	258900	12.47	up	up	correct
IT.US	Gartner Inc	20260817	178.42	180.48	173.25	179.19	2285300	179.19	up	up	correct
ITGR.US	Integer Holdings Corporation	20260817	125.23	125.33	125.08	125.08	429992	125.08	down	down	correct
ITT.US	ITT Inc	20260817	219.3	220.57	217.8	219.81	691700	219.81	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20260817	7.42	7.45	7.32	7.36	14307370	7.3569	down	down	correct
ITW.US	Illinois Tool Works Inc	20260817	289.87	290.9	287.21	287.28	970400	287.28	down	down	correct
IVR.US	PC	20260817	24.8	24.97	24.7781	24.97	20415	24.97	up	up	correct
IVT.US	Inventrust Properties Corp	20260817	33.47	33.54	33.275	33.42	413800	33.42	down	down	correct
IVZ.US	Invesco Ltd	20260817	32.44	32.8	32.16	32.57	4047800	32.57	up	up	correct
IX.US	ORIX Corporation	20260817	40.22	40.3	40.055	40.13	225241	40.13	down	down	correct
J.US	Jacobs Engineering Group Inc	20260817	143.7	144.87	142.56	143.63	1021799	143.2805	down	down	correct
JBGS.US	JBG SMITH Properties	20260817	11.36	11.52	11.33	11.39	740200	11.39	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20260817	25.72	25.72	25.72	25.72	100	25.72
JBL.US	Jabil Inc	20260817	365.77	372.23	364.71	369.89	707700	369.89	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20260817	17.27	17.34	17.18	17.21	20100	17.21	down	down	correct
JCI.US	Johnson Controls International plc	20260817	154.11	155.79	152.73	153.92	2280300	153.92	down	down	correct
JEF.US	Jefferies Financial Group Inc	20260817	55.01	55.4	54.11	54.56	2297800	54.16	down	down	correct
JELD.US	JELD	20260817	1.92	1.94	1.86	1.87	1478100	1.87	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20260817	7.68	7.69	7.64	7.64	566600	7.64	down	down	correct
JGH.US	Nuveen Global High Income Fund	20260817	12.52	12.6	12.51	12.51	53500	12.51	down	down	correct
JHI.US	John Hancock Investors Trust	20260817	13.47	13.5	13.41	13.43	7500	13.43	down	down	correct
JHS.US	John Hancock Income Securities Trust	20260817	10.94	10.96	10.94	10.96	20200	10.96	up	up	correct
JHX.US	James Hardie Industries plc	20260817	31.34	31.34	30.17	30.43	5657800	30.43	down	up	incorrect
JILL.US	J.Jill Inc	20260817	18.88	18.88	18.258	18.68	33400	18.68	down	up	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20260817	16.89	16.91	16.23	16.62	632750	16.62	down	up	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20260817	372.75	373.11	368.47	370.31	341800	370.31	down	up	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20260817	17.18	17.19	17.1	17.11	13900	17.11	down	up	incorrect
JMIA.US	Jumia Technologies AG	20260817	6.25	6.391	6.22	6.33	1500500	6.33	up	down	incorrect
JMM.US	Nuveen Multi	20260817	5.77	5.83	5.77	5.77	4500	5.77
JNJ.US	Johnson & Johnson	20260817	258.87	264.28	258.01	262.37	5515500	261.0824	up	up	correct
JOE.US	The St. Joe Company	20260817	67.86	68.4	67.42	67.78	140000	67.6224	down	up	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20260817	12.58	12.69	12.5	12.52	77800	12.52	down	up	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20260817	7.66	7.7	7.65	7.66	1021200	7.66
JPM.US	PL	20260817	18.11	18.16	17.965	18.03	191975	18.03	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20260817	4.78	4.8	4.77	4.77	499100	4.77	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20260817	12.57	12.6	12.46	12.48	212000	12.48	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20260817	8.53	8.55	8.4	8.47	60700	8.47	down	up	incorrect
KAI.US	Kadant Inc	20260817	332.21	337.49	328.07	329.72	76600	329.72	down	up	incorrect
KB.US	KB Financial Group Inc	20260817	121	121	119.87	120.31	159976	120.31	down	down	correct
KBH.US	KB Home	20260817	55.55	55.59	54.72	55.44	879300	55.44	down	down	correct
KBR.US	KBR Inc	20260817	38.37	38.37	37.46	37.55	1246944	37.55	down	down	correct
KEN.US	Kenon Holdings Ltd	20260817	65.87	65.87	64.635	64.97	12500	64.97	down	down	correct
KEP.US	Korea Electric Power Corporation	20260817	11.78	11.92	11.69	11.81	849100	11.81	up	up	correct
KEX.US	Kirby Corporation	20260817	138.67	141.43	137.81	141.13	407500	141.13	up	up	correct
KEY.US	PK	20260817	20.76	20.88	20.68	20.68	29815	20.3306	down	down	correct
KEYS.US	Keysight Technologies Inc	20260817	360	366.41	358.01	361.15	1817100	361.15	up	down	incorrect
KF.US	The Korea Fund Inc	20260817	65.88	67.86	65.76	66.45	20700	66.45	up	up	correct
KFY.US	Korn Ferry	20260817	83.21	83.48	82.72	83.05	271300	83.05	down	down	correct
KGC.US	Kinross Gold Corporation	20260817	27.54	28.05	27.36	27.72	4612600	27.6829	up	down	incorrect
KIM.US	PM	20260817	19.93	19.93	19.77	19.77	10515	19.77	down	down	correct
KIO.US	KKR Income Opportunities Fund	20260817	11.09	11.11	11.04	11.08	216500	11.08	down	up	incorrect
KKRS.US	KKRS	20260817	16.22	16.28	16.12	16.17	16600	16.17	down	up	incorrect
KMB.US	Kimberly	20260817	109.27	109.35	107.39	107.91	2958400	107.91	down	down	correct
KMI.US	Kinder Morgan Inc	20260817	32.83	32.98	32.29	32.33	9506000	32.33	down	down	correct
KMPR.US	Kemper Corporation	20260817	27.19	27.38	25.65	26.21	836300	25.9023	down	up	incorrect
KMT.US	Kennametal Inc	20260817	31.1	31.84	30.52	31.81	2663935	31.81	up	up	correct
KMX.US	CarMax Inc	20260817	59.48	60.12	58.27	58.53	2461200	58.53	down	down	correct
KN.US	Knowles Corporation	20260817	38.87	39.7	38.87	38.99	607000	38.99	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20260817	10.6	10.76	10.39	10.56	51900	10.56	down	down	correct
KNX.US	Knight	20260817	73.02	73.37	72	72.8	2521200	72.8	down	down	correct
KO.US	The Coca	20260817	87.3	88.02	86.85	86.98	12056400	86.98	down	down	correct
KODK.US	Eastman Kodak Company	20260817	9.91	9.97	9.73	9.97	822600	9.97	up	up	correct
KOF.US	Coca	20260817	108.72	109.05	107.84	108.69	117100	108.69	down	down	correct
KOP.US	Koppers Holdings Inc	20260817	47.05	47.57	46.13	47.45	167500	47.3578	up	up	correct
KOS.US	Kosmos Energy Ltd	20260817	2.57	2.62	2.5	2.6	7436359	2.6	up	down	incorrect
KR.US	The Kroger Co	20260817	56.2	56.315	55.66	56.07	5714053	56.07	down	up	incorrect
KRC.US	Kilroy Realty Corporation	20260817	36.27	36.68	35.65	36.03	1388800	36.03	down	down	correct
KREF.US	PA	20260817	18.38	18.38	18.15	18.285	5822	17.8867	down	down	correct
KRG.US	Kite Realty Group Trust	20260817	26.35	26.49	26.21	26.48	2493800	26.48	up	up	correct
KRO.US	Kronos Worldwide Inc	20260817	8.4	8.52	8.06	8.09	313200	8.09	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20260817	14.85	14.985	14.748	14.97	855600	14.97	up	up	correct
KSS.US	Kohl's Corporation	20260817	19.08	19.36	18.71	19.28	3035200	19.28	up	up	correct
KT.US	KT Corporation	20260817	19.25	19.25	18.8	19	991000	19	down	down	correct
KTB.US	Kontoor Brands Inc	20260817	83.53	84.22	81.25	81.77	665400	81.77	down	down	correct
KTF.US	DWS Municipal Income Trust	20260817	8.99	8.99	8.93	8.94	156900	8.879	down	up	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20260817	28.77	28.77	28.77	28.77	0	28.77
KTN.US	Credit	20260817	25.36	25.38	25.36	25.38	500	25.38	up	down	incorrect
KWR.US	Quaker Chemical Corporation	20260817	169.2	171	167.01	169.96	171243	169.96	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20260817	14.91	14.95	14.63	14.75	299000	14.75	down	down	correct
L.US	Loews Corporation	20260817	112.6	114.105	112.34	112.38	798701	112.317	down	down	correct
LAC.US	Lithium Americas Corp	20260817	3.21	3.3	3.11	3.15	12682600	3.15	down	down	correct
LAD.US	Lithia Motors Inc	20260817	372.79	380.38	368.63	369.52	197007	369.52	down	down	correct
LADR.US	Ladder Capital Corp	20260817	9.95	9.99	9.87	9.88	730200	9.88	down	down	correct
LAW.US	CS Disco Inc.	20260817	4.3	4.335	3.96	4.28	510100	4.28	down	down	correct
LAZ.US	Lazard Ltd	20260817	44.61	44.65	43.7	43.75	1174152	43.75	down	up	incorrect
LBRT.US	Liberty Oilfield Services Inc	20260817	22.15	22.31	21.83	22.24	1944900	22.24	up	up	correct
LCII.US	LCI Industries	20260817	105.15	107.75	104.1	104.12	243200	102.9844	down	down	correct
LDI.US	loanDepot Inc	20260817	0.907	0.94	0.857	0.875	1714600	0.875	down	down	correct
LDOS.US	Leidos Holdings Inc	20260817	143.18	143.58	141.52	142.25	1096200	142.25	down	up	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20260817	20.69	20.69	20.55	20.63	52600	20.63	down	down	correct
LEA.US	Lear Corporation	20260817	124.7	125.99	124.36	124.89	668900	124.1217	up	up	correct
LEG.US	Leggett & Platt Incorporated	20260817	11.03	11.03	11.03	11.03	0	11.03
LEN.US	Lennar Corporation	20260817	86.5	87.37	84.98	86.54	3012311	86.54	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20260817	6.26	6.26	6.19	6.2	228900	6.2	down	down	correct
LEVI.US	Levi Strauss & Co	20260817	22.4	22.61	22.21	22.57	2504453	22.57	up	down	incorrect
LFT.US	PA	20260817	16.75	16.9499	16.6	16.725	8141	16.725	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20260817	18.55	18.58	18.48	18.53	13800	18.53	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20260817	318.02	326.895	316.56	323.34	786564	322.6482	up	down	incorrect
LHX.US	L3Harris Technologies Inc	20260817	283	285.95	277.77	278.38	2981400	278.38	down	up	incorrect
LII.US	Lennox International Inc	20260817	421.24	425.56	412.4	416.13	404800	416.13	down	down	correct
LIN.US	Linde plc	20260817	482	482.37	473.05	474.33	1745800	474.33	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20260817	3	3.05	2.9	2.95	4700	2.95	down	down	correct
LLY.US	Eli Lilly and Company	20260817	1175.2	1198.52	1163.5	1183.16	1807000	1183.16	up	down	incorrect
LMND.US	Lemonade Inc	20260817	52.06	52.06	49.8	49.95	1224000	49.95	down	up	incorrect
LMT.US	Lockheed Martin Corporation	20260817	605.5	607.03	593.56	593.74	880400	590.0902	down	down	correct
LNC.US	Lincoln National Corporation	20260817	45.45	46.08	44.62	44.67	2049800	44.67	down	down	correct
LND.US	BrasilAgro	20260817	3.56	3.6	3.52	3.56	75900	3.56
LNN.US	Lindsay Corporation	20260817	114.18	115.08	113.77	114.04	72100	114.04	down	down	correct
LOCL.US	Local Bounti Corporation	20260817	1.11	1.12	1.06	1.06	18500	1.06	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20260817	9.47	9.49	9.26	9.34	368200	9.34	down	down	correct
LOW.US	Lowe's Companies Inc	20260817	215.75	216.35	213.56	215.81	2955800	215.81	up	up	correct
LPG.US	Dorian LPG Ltd	20260817	47.62	49.19	47.17	48.42	769200	48.42	up	up	correct
LPL.US	LG Display Co. Ltd	20260817	3.52	3.56	3.48	3.53	1946800	3.53	up	up	correct
LPX.US	Louisiana	20260817	73.24	73.89	70.8	72.29	1332400	72.29	down	down	correct
LRN.US	Stride Inc	20260817	83.87	83.87	81.14	83.43	927900	83.43	down	down	correct
LSPD.US	Lightspeed POS Inc	20260817	10.54	10.62	10.175	10.23	681200	10.23	down	down	correct
LTC.US	LTC Properties Inc	20260817	40.08	40.56	40.08	40.51	454800	40.3211	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20260817	45.7	45.7	44.8	45.34	2547183	45.34	down	down	correct
LU.US	Lufax Holding Ltd	20260817	1.48	1.49	1.43	1.45	818700	1.45	down	down	correct
LUMN.US	Lumen Technologies Inc	20260817	6.66	6.77	6.45	6.58	8807645	6.58	down	up	incorrect
LUV.US	Southwest Airlines Co	20260817	44.09	44.09	43.245	43.35	3742616	43.35	down	down	correct
LVS.US	Las Vegas Sands Corp	20260817	46.05	46.38	45.22	45.43	4274500	45.43	down	down	correct
LW.US	Lamb Weston Holdings Inc	20260817	52.67	53.03	52.36	52.49	1360500	52.49	down	down	correct
LXFR.US	Luxfer Holdings PLC	20260817	17.08	17.12	17.08	17.12	157900	17.12	up	up	correct
LXP.US	PC	20260817	49.01	49.11	49.01	49.02	2003	49.02	up	up	correct
LXU.US	LSB Industries Inc	20260817	10.37	10.59	10.21	10.5	764400	10.5	up	up	correct
LYB.US	LyondellBasell Industries N.V	20260817	63.71	65.32	63.42	64.73	7705400	64.0686	up	up	correct
LYG.US	Lloyds Banking Group plc	20260817	6.2	6.225	6.15	6.15	8148494	6.15	down	down	correct
LYV.US	Live Nation Entertainment Inc	20260817	186.76	187.28	184.16	184.44	1629300	184.44	down	down	correct
LZB.US	La	20260817	41.22	41.66	41.03	41.52	425400	41.52	up	up	correct
M.US	Macy's Inc	20260817	23.41	23.61	23.06	23.22	4775100	23.22	down	down	correct
MA.US	Mastercard Incorporated	20260817	565.24	569.27	561.26	562.26	3019000	562.26	down	down	correct
MAA.US	PI	20260817	53.03	53.83	53.03	53.585	5666	53.585	up	up	correct
MAC.US	The Macerich Company	20260817	24.53	24.7	24.39	24.66	1821500	24.66	up	up	correct
MAIN.US	Main Street Capital Corporation	20260817	58.97	58.97	58.07	58.15	472400	58.15	down	down	correct
MAN.US	ManpowerGroup Inc	20260817	57.77	57.81	56.47	56.77	764500	56.77	down	down	correct
MANU.US	Manchester United plc	20260817	23.92	24	23.28	23.29	378800	23.29	down	down	correct
MAS.US	Masco Corporation	20260817	73.63	74.03	72.58	73.93	2002100	73.6072	up	up	correct
MATX.US	Matson Inc	20260817	217.33	222.14	217.33	219.95	205600	219.95	up	up	correct
MAX.US	MediaAlpha Inc	20260817	13.07	13.12	12.59	12.69	537309	12.69	down	up	incorrect
MBI.US	MBIA Inc	20260817	5.14	5.18	4.86	4.93	656300	4.93	down	up	incorrect
MC.US	Moelis & Company	20260817	68.05	68.755	66.6511	66.73	626188	66.73	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20260817	94.14	94.97	92.88	93.34	67200	93.34	down	up	incorrect
MCD.US	McDonald's Corporation	20260817	270.22	270.82	265.14	265.53	4911800	263.656	down	up	incorrect
MCI.US	Barings Corporate Investors	20260817	17.32	18.53	17.32	18.22	157600	17.8241	up	down	incorrect
MCK.US	McKesson Corporation	20260817	859.49	879.34	855.93	859.92	1137200	859.007	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20260817	5.61	5.67	5.59	5.62	82700	5.62	up	up	correct
MCO.US	Moody's Corporation	20260817	481.17	483.68	477.14	477.17	684200	477.17	down	down	correct
MCS.US	The Marcus Corporation	20260817	29.87	30.14	29.7	29.95	183700	29.8628	up	up	correct
MCY.US	Mercury General Corporation	20260817	105.17	106.83	104.89	106.38	205470	106.38	up	up	correct
MD.US	MEDNAX Inc	20260817	26.39	26.64	25.87	26.34	613100	26.34	down	down	correct
MDT.US	Medtronic plc	20260817	90.89	91.79	90.08	90.6	7830300	90.6	down	down	correct
MDU.US	MDU Resources Group Inc	20260817	20.59	20.66	20.49	20.57	962900	20.57	down	up	incorrect
MEC.US	Mayville Engineering Company Inc	20260817	24.09	25.09	23.74	24.5	343679	24.5	up	up	correct
MED.US	Medifast Inc	20260817	11.4	11.67	11.33	11.44	161121	11.44	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20260817	15.33	15.351	15.19	15.19	128500	15.064	down	down	correct
MEI.US	Methode Electronics Inc	20260817	17.4	18.17	17.04	18.08	697000	18.08	up	up	correct
MER.US	PK	20260817	25.12	25.19	25.1	25.1	31905	25.1	down	down	correct
MET.US	PF	20260817	17.9	17.9236	17.75	17.75	70278	17.4564	down	down	correct
MFA.US	PC	20260817	23.63	23.6338	23.465	23.56	23999	23.56	down	up	incorrect
MFC.US	Manulife Financial Corporation	20260817	44.41	44.75	44.16	44.23	5239000	43.8634	down	up	incorrect
MFG.US	Mizuho Financial Group Inc	20260817	10.8	10.91	10.75	10.83	3454800	10.83	up	down	incorrect
MFM.US	MFS Municipal Income Trust	20260817	5.48	5.48	5.42	5.44	179800	5.4094	down	down	correct
MG.US	Mistras Group Inc	20260817	17.89	18.26	17.73	18.14	189100	18.14	up	up	correct
MGA.US	Magna International Inc	20260817	70.24	71.69	70.2	71.29	1154900	71.29	up	up	correct
MGF.US	MFS Government Markets Income Trust	20260817	2.83	2.85	2.83	2.84	42600	2.8199	up	up	correct
MGM.US	MGM Resorts International	20260817	43.94	44.1	43.56	43.78	2337705	43.78	down	down	correct
MGR.US	Affiliated Managers Group Inc	20260817	20	20	19.86	19.86	17500	19.86	down	down	correct
MGRB.US	MGRB	20260817	16.35	16.47	16.31	16.31	8700	16.31	down	down	correct
MGRD.US	MGRD	20260817	14.83	14.86	14.81	14.81	2400	14.81	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20260817	26.4	26.885	26.28	26.79	2523700	26.79	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20260817	11.65	11.67	11.53	11.54	328500	11.54	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20260817	6.89	6.91	6.78	6.82	115200	6.7862	down	down	correct
MHK.US	Mohawk Industries Inc	20260817	139.07	139.66	135.11	135.34	1053000	135.34	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20260817	11.86	12	11.83	11.99	3600	11.99	up	down	incorrect
MIC.US	Macquarie Infrastructure Corporation	20260817	14.87	15.75	14.71	15.13	58400	15.13	up	up	correct
MIN.US	MFS Intermediate Income Trust	20260817	2.46	2.47	2.45	2.46	66700	2.44
MIR.US	Mirion Technologies Inc	20260817	15.76	15.915	15.46	15.74	3726600	15.74	down	down	correct
MITT.US	PC	20260817	25.55	25.55	25.425	25.425	7651	24.764	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20260817	12.43	12.52	12.38	12.41	55300	12.41	down	down	correct
MKC.US	V	20260817	54.76	55.63	54.3	54.3	3800	54.3	down	down	correct
MKL.US	Markel Corporation	20260817	1844.6	1845.25	1795.01	1799.2	51144	1799.2	down	down	correct
MLI.US	Mueller Industries Inc	20260817	65.91	67.11	65.715	66.63	908784	66.63	up	up	correct
MLM.US	Martin Marietta Materials Inc	20260817	545	548.16	538.07	538.66	687500	537.7877	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20260817	15.27	15.98	15.05	15.98	43200	15.98	up	up	correct
MLR.US	Miller Industries Inc	20260817	56.76	57.7272	56.14	56.62	116035	56.62	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20260817	15.04	15.07	14.96	14.99	42100	14.99	down	down	correct
MMI.US	Marcus & Millichap Inc	20260817	31.47	31.58	31	31.03	122600	31.03	down	down	correct
MMM.US	3M Company	20260817	181.7	183.23	179.66	180.21	3873800	179.4246	down	down	correct
MMS.US	Maximus Inc	20260817	54.6	55.49	54.17	54.43	427700	54.43	down	down	correct
MMT.US	MFS Multimarket Income Trust	20260817	4.46	4.47	4.42	4.47	489900	4.4297	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20260817	10.22	10.24	10.18	10.22	90600	10.1648
MNSO.US	MINISO Group Holding Limited	20260817	10.82	11.03	10.69	10.76	1807427	10.76	down	down	correct
MO.US	Altria Group Inc	20260817	65.28	65.75	63.92	63.96	13976900	63.96	down	down	correct
MOD.US	Modine Manufacturing Company	20260817	210.5	219.98	210.5	216.75	1630600	216.75	up	up	correct
MOG.US	A	20260817	443.35	448.85	439.13	445.38	250300	445.38	up	up	correct
MOGU.US	MOGU Inc	20260817	1.88	1.935	1.88	1.89	2450	1.89	up	up	correct
MOH.US	Molina Healthcare Inc	20260817	209.34	210.53	202.16	203.06	617900	203.06	down	down	correct
MOS.US	The Mosaic Company	20260817	21.62	21.69	20.82	21.23	9230800	21.23	down	down	correct
MOV.US	Movado Group Inc	20260817	35.64	36	35	35.43	140338	35.43	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20260817	11.12	11.14	11.08	11.09	44300	11.09	down	up	incorrect
MPC.US	Marathon Petroleum Corporation	20260817	358.57	363.34	355.27	358.18	3043600	357.2019	down	up	incorrect
MPLX.US	MPLX LP	20260817	59.3	59.74	59	59.08	1105500	59.08	down	up	incorrect
MPV.US	Barings Participation Investors	20260817	16.29	16.94	16.29	16.75	50200	16.3667	up	down	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20260817	11.32	11.32	11.24	11.24	307200	11.24	down	down	correct
MRK.US	Merck & Co. Inc	20260817	134.95	137.17	134.55	135.97	8477300	135.97	up	up	correct
MS.US	PL	20260817	18.86	18.94	18.7	18.745	47248	18.745	down	down	correct
MSA.US	MSA Safety Incorporated	20260817	188.09	190.55	187.29	189.14	187200	189.14	up	up	correct
MSB.US	Mesabi Trust	20260817	22.86	23.36	22.64	23.13	29420	23.13	up	up	correct
MSC.US	Studio City International Holdings Limited	20260817	1.84	1.86	1.73	1.82	16456	1.82	down	down	correct
MSCI.US	MSCI Inc	20260817	561.43	569.69	550.52	550.68	634100	550.68	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20260817	7.33	7.33	7.27	7.28	47500	7.28	down	down	correct
MSI.US	Motorola Solutions Inc	20260817	463.08	467.1999	457.08	457.08	825833	457.08	down	up	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20260817	123.65	125.72	122.99	124.6	664600	124.6	up	down	incorrect
MT.US	ArcelorMittal	20260817	72.75	73.91	72.06	73.8	1131400	73.8	up	down	incorrect
MTB.US	M&T Bank Corporation	20260817	253.21	255.95	252.63	252.86	917456	251.2387	down	down	correct
MTD.US	Mettler	20260817	1408.96	1428.5	1406.49	1417.42	107500	1417.42	up	up	correct
MTDR.US	Matador Resources Company	20260817	53.96	55.97	53.38	55.94	2503000	55.94	up	up	correct
MTG.US	MGIC Investment Corporation	20260817	31.1	31.26	30.98	31.11	1637800	31.11	up	up	correct
MTH.US	Meritage Homes Corporation	20260817	72.51	72.85	71.73	72.23	465551	72.23	down	down	correct
MTN.US	Vail Resorts Inc	20260817	146.38	148.15	143.02	146.6	555100	146.6	up	up	correct
MTR.US	Mesa Royalty Trust	20260817	2.85	2.86	2.72	2.76	14200	2.76	down	up	incorrect
MTRN.US	Materion Corporation	20260817	284.96	289.99	284.44	287.79	232500	287.6198	up	down	incorrect
MTW.US	The Manitowoc Company Inc	20260817	20.98	20.98	19.99	20.19	366602	20.19	down	down	correct
MTX.US	Minerals Technologies Inc	20260817	73.64	73.64	72.2	72.37	115300	72.37	down	down	correct
MTZ.US	MasTec Inc	20260817	301.5	311.08	299.7	302.48	1788700	302.48	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20260817	10.23	10.23	10.08	10.09	336800	10.09	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20260817	10.76	10.77	10.65	10.69	372500	10.69	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20260817	22.89	23.15	22.86	23.03	3075700	23.03	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20260817	12.28	12.31	12.23	12.24	107600	12.24	down	down	correct
MUR.US	Murphy Oil Corporation	20260817	34.31	34.91	33.91	34.82	2426800	34.82	up	up	correct
MUSA.US	Murphy USA Inc	20260817	569.98	586.27	569.98	586.06	211700	585.3914	up	up	correct
MUX.US	McEwen Mining Inc	20260817	19.1	19.26	18.69	18.85	988931	18.85	down	down	correct
MWA.US	Mueller Water Products Inc	20260817	25.38	25.76	25.17	25.18	1166700	25.18	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20260817	3.81	3.83	3.6	3.62	512200	3.62	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20260817	13.4	13.4	13.4	13.4	0	13.4
MXF.US	The Mexico Fund Inc	20260817	21.55	21.85	21.22	21.41	15600	21.41	down	down	correct
MXL.US	MaxLinear Inc	20260817	86.67	89	83.74	84.76	2835400	84.76	down	up	incorrect
MYE.US	Myers Industries Inc	20260817	32.84	33.12	32.72	33.04	209000	33.04	up	down	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20260817	10.83	10.85	10.77	10.77	307800	10.77	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20260817	9.84	9.86	9.76	9.76	176200	9.76	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20260817	11.86	11.87	11.74	11.74	398100	11.74	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20260817	11.85	11.85	11.72	11.75	622700	11.75	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20260817	11.35	11.35	11.26	11.26	55500	11.26	down	down	correct
NAT.US	Nordic American Tankers Limited	20260817	6.75	6.85	6.68	6.82	2178700	6.82	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20260817	12.42	12.44	12.38	12.44	10200	12.44	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20260817	15.42	15.5	15.29	15.32	70200	15.32	down	down	correct
NBHC.US	National Bank Holdings Corporation	20260817	43.45	43.72	42.98	43.21	438400	42.8744	down	down	correct
NBR.US	Nabors Industries Ltd	20260817	94.8	97.29	94	96.71	207500	96.71	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20260817	15.74	15.97	15.731	15.83	189000	15.83	up	up	correct
NC.US	NACCO Industries Inc	20260817	42.21	43.76	41.2	41.51	18600	41.2569	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20260817	9.12	9.18	9.1	9.14	59500	9.14	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20260817	18.93	18.93	18.1	18.18	15650600	18.18	down	down	correct
NCV.US	PA	20260817	20.31	20.31	20.2	20.26	2703	20.26	down	down	correct
NCZ.US	PA	20260817	19.85	19.85	19.5	19.64	10459	19.64	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20260817	10.04	10.06	9.99	10.02	80300	10.02	down	up	incorrect
NE.US	Noble Corporation	20260817	45.2	45.49	44.8	45.18	833700	45.18	down	up	incorrect
NEA.US	Nuveen AMT	20260817	11.35	11.36	11.28	11.3	989800	11.3	down	down	correct
NEM.US	Newmont Corporation	20260817	119.39	121.4	118.64	120.33	7193500	120.33	up	up	correct
NET.US	Cloudflare Inc	20260817	311.79	315.35	303.99	307.01	3320100	307.01	down	down	correct
NEU.US	NewMarket Corporation	20260817	960.33	981.66	940.04	951.06	124700	951.06	down	down	correct
NEXA.US	Nexa Resources S.A	20260817	14.38	14.513	14	14.38	434400	14.38
NFG.US	National Fuel Gas Company	20260817	81.7	81.94	80.88	81.82	446200	81.82	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20260817	15.72	15.74	15.66	15.73	123200	15.73	up	up	correct
NGG.US	National Grid plc	20260817	80.53	81.425	80.165	81.29	1117445	81.29	up	up	correct
NGL.US	PC	20260817	25.8	25.84	25.8	25.8	1526	25.8
NGS.US	Natural Gas Services Group Inc	20260817	37.7	38.66	37.57	38.26	128200	38.1073	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20260817	27.69	28	27.235	27.85	150868	27.85	up	up	correct
NGVT.US	Ingevity Corporation	20260817	76.17	76.3	75.43	75.79	152728	75.79	down	down	correct
NHI.US	National Health Investors Inc	20260817	72.5	73.41	72.23	73.41	462900	73.41	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20260817	26.9	26.94	26.73	26.78	40600	26.78	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20260817	9.27	9.32	9.27	9.29	5200	9.29	up	down	incorrect
NINE.US	Nine Energy Service Inc	20260817	10.81	11.2	10.68	11.18	55000	11.18	up	up	correct
NIO.US	NIO Inc	20260817	4.54	4.61	4.53	4.6	17074700	4.6	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20260817	17.33	17.62	16.915	17.25	1595200	17.25	down	down	correct
NJR.US	New Jersey Resources Corporation	20260817	55.37	55.7487	54.585	54.97	448215	54.97	down	down	correct
NKE.US	NIKE Inc	20260817	40.35	40.6	38.86	39.09	58659900	38.6797	down	down	correct
NKX.US	Nuveen California AMT	20260817	12.43	12.44	12.26	12.33	190500	12.33	down	up	incorrect
NL.US	NL Industries Inc	20260817	6.47	6.53	6.28	6.42	40700	6.42	down	up	incorrect
NLY.US	PI	20260817	25.89	25.9	25.82	25.88	26067	25.2971	down	down	correct
NMAI.US	Nuveen Multi	20260817	14.75	14.766	14.51	14.54	74900	14.54	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20260817	10.6	10.61	10.46	10.46	144200	10.46	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20260817	1.47	1.494	1.43	1.46	259300	1.46	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20260817	10.55	10.55	10.43	10.43	13300	10.43	down	down	correct
NMM.US	Navios Maritime Partners L.P	20260817	81.88	83.49	81.81	82.77	161200	82.77	up	up	correct
NMR.US	Nomura Holdings Inc	20260817	9.78	9.88	9.78	9.81	568300	9.81	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20260817	11.48	11.501	11.38	11.42	13100	11.42	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20260817	12.6	12.63	12.53	12.53	2300	12.53	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20260817	10.23	10.25	10.17	10.19	451300	10.19	down	down	correct
NNI.US	Nelnet Inc	20260817	126.62	128.16	125.07	125.83	194216	125.4985	down	down	correct
NNN.US	National Retail Properties Inc	20260817	45.98	46.24	45.67	46.16	1731600	46.16	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20260817	8.4	8.4	8.25	8.27	19400	8.27	down	down	correct
NOA.US	North American Construction Group Ltd	20260817	13.94	14.35	13.9	13.93	118500	13.8405	down	down	correct
NOAH.US	Noah Holdings Limited	20260817	8.6	8.63	8.53	8.54	137900	8.54	down	down	correct
NOC.US	Northrop Grumman Corporation	20260817	581.85	584.96	569.25	570.2	659800	567.6164	down	down	correct
NOK.US	Nokia Corporation	20260817	10.81	11.13	10.72	10.78	89164516	10.78	down	up	incorrect
NOMD.US	Nomad Foods Limited	20260817	11.6	11.655	11.355	11.38	2680700	11.38	down	down	correct
NOV.US	NOV Inc	20260817	21.25	21.62	21.21	21.6	2636900	21.6	up	up	correct
NOW.US	ServiceNow Inc	20260817	122.43	123.36	117.585	117.7	20204170	117.7	down	down	correct
NP.US	Neenah Inc	20260817	31.5	32.05	31.04	31.48	375000	31.48	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20260817	9.76	9.76	9.67	9.74	91800	9.74	down	down	correct
NPK.US	National Presto Industries Inc	20260817	142.5	145.6275	140.4	144.17	121527	144.17	up	up	correct
NPO.US	EnPro Industries Inc	20260817	344.96	349.67	343.08	346.33	133700	345.9451	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20260817	10.92	10.94	10.79	10.85	74800	10.85	down	down	correct
NREF.US	PA	20260817	24.5	24.5	24.335	24.335	661	24.335	down	down	correct
NRG.US	NRG Energy Inc	20260817	127.4	127.53	121.37	122.37	1956800	122.37	down	down	correct
NRK.US	Nuveen New York AMT	20260817	10.58	10.58	10.43	10.45	307600	10.45	down	down	correct
NRP.US	Natural Resource Partners L.P	20260817	104.9	105	103.28	103.94	37400	103.19	down	down	correct
NRT.US	North European Oil Royalty Trust	20260817	8.61	9.02	8.61	8.73	44600	8.73	up	down	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20260817	21.91	21.91	21.65	21.7	9700	21.7	down	up	incorrect
NSC.US	Norfolk Southern Corporation	20260817	335	343.43	334.88	341.12	1394200	341.12	up	up	correct
NSP.US	Insperity Inc	20260817	51.64	51.71	50.19	50.46	365600	49.871	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20260817	63.89	64	62.51	62.96	312066	62.96	down	down	correct
NTR.US	Nutrien Ltd	20260817	68.41	68.86	67.955	68.29	1969900	68.29	down	down	correct
NTST.US	NETSTREIT Corp	20260817	20.56	20.59	20.32	20.43	840221	20.2042	down	down	correct
NTZ.US	Natuzzi S.p.A	20260817	1.31	1.35	1.31	1.35	1000	1.35	up	up	correct
NUE.US	Nucor Corporation	20260817	267.4	272.86	263.11	272.68	917200	272.68	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20260817	4.77	4.78	4.61	4.68	606500	4.6214	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20260817	9.01	9.03	9	9	469100	9	down	down	correct
NUVB.US	WS	20260817	6.13	6.6	6.13	6.48	5050519	6.48	up	up	correct
NUW.US	Nuveen AMT	20260817	14.1	14.13	14	14.04	47600	14.04	down	down	correct
NVG.US	Nuveen AMT	20260817	12.45	12.45	12.38	12.41	577900	12.41	down	down	correct
NVGS.US	Navigator Holdings Ltd	20260817	21.1	21.6	21.1	21.55	367300	21.4794	up	up	correct
NVR.US	NVR Inc	20260817	6284.8999	6336.1699	6238.8101	6298.8301	24700	6298.8301	up	up	correct
NVS.US	Novartis AG	20260817	151.23	152.62	150.83	151.97	1198700	151.97	up	down	incorrect
NVST.US	Envista Holdings Corporation	20260817	27.66	27.98	27.336	27.64	2835800	27.64	down	down	correct
NVT.US	nVent Electric plc	20260817	174.08	177.38	173.145	177.21	1742967	177.21	up	up	correct
NWG.US	NatWest Group plc	20260817	19.12	19.21	19.03	19.04	3133100	19.04	down	down	correct
NWN.US	Northwest Natural Holding Company	20260817	50.6	50.9	50.33	50.43	219200	50.43	down	down	correct
NX.US	Quanex Building Products Corporation	20260817	20.7	20.85	20.26	20.74	204100	20.74	up	up	correct
NXDT.US	P	20260817	13.1	13.1069	13.1	13.1069	738	13.1069	up	up	correct
NXP.US	Nuveen Select Tax	20260817	14.31	14.32	14.25	14.25	128600	14.25	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20260817	24.43	24.43	23.73	23.97	284600	23.97	down	up	incorrect
NYC.US	New York City REIT Inc	20260817	7.41	7.75	6.63	6.83	21068	6.83	down	up	incorrect
NYT.US	The New York Times Company	20260817	64.59	65.37	64.085	65.27	1533674	65.27	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20260817	12.39	12.39	12.29	12.3	461300	12.3	down	down	correct
O.US	Realty Income Corporation	20260817	62.49	62.59	62.13	62.4	5340900	62.1264	down	down	correct
OAK.US	PB	20260817	20.6	20.6598	20.5	20.5	7438	20.0894	down	down	correct
OC.US	Owens Corning	20260817	153.32	154.17	151.42	153.81	650800	153.81	up	up	correct
ODC.US	Oil	20260817	89.22	92.55	89	92.54	118668	92.54	up	down	incorrect
OEC.US	Orion Engineered Carbons S.A	20260817	6.41	6.56	6.12	6.23	348500	6.23	down	down	correct
OFG.US	OFG Bancorp	20260817	53.67	54.47	53.3	53.52	192100	53.52	down	down	correct
OGE.US	OGE Energy Corp	20260817	47.31	47.59	47.01	47.35	961601	47.35	up	up	correct
OGN.US	Organon & Co	20260817	13.71	13.72	13.69	13.7	2317400	13.7	down	down	correct
OGS.US	ONE Gas Inc	20260817	79.47	80.16	79.47	79.98	338773	79.98	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20260817	46.45	46.58	46.09	46.57	1859200	46.57	up	up	correct
OI.US	O	20260817	6.71	6.78	6.58	6.62	2348900	6.62	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20260817	6.11	6.11	6.06	6.08	94700	6.08	down	down	correct
OII.US	Oceaneering International Inc	20260817	52.36	54.25	51.95	54.11	2032600	54.11	up	up	correct
OIS.US	Oil States International Inc	20260817	9.06	9.23	8.96	9.16	582000	9.16	up	up	correct
OKE.US	ONEOK Inc	20260817	95.17	95.48	94.32	95.32	3815700	95.32	up	up	correct
OLN.US	Olin Corporation	20260817	19.05	19.16	18.77	19.01	1989200	18.793	down	down	correct
OLP.US	One Liberty Properties Inc	20260817	24.15	24.28	23.81	24.25	86000	24.25	up	up	correct
OMC.US	Omnicom Group Inc	20260817	86.29	86.83	85.42	85.46	1818200	85.46	down	down	correct
OMF.US	OneMain Holdings Inc	20260817	65.35	65.89	64.61	65.15	752200	65.15	down	down	correct
ONON.US	On Holding AG	20260817	32.8	32.927	31.08	31.31	10178900	31.31	down	up	incorrect
ONTO.US	Onto Innovation Inc	20260817	342.1	353.836	336.87	351.16	1239600	351.16	up	down	incorrect
OOMA.US	Ooma Inc	20260817	20.62	20.774	19.72	20.07	327100	20.07	down	up	incorrect
OPFI.US	WS	20260817	7.16	7.16	6.84	7.02	918666	7.02	down	up	incorrect
OPY.US	Oppenheimer Holdings Inc	20260817	116	119.36	116	118.26	162700	118.26	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20260817	33.53	33.85	33.24	33.33	715500	33.33	down	down	correct
ORA.US	Ormat Technologies Inc	20260817	114.43	115.18	113.3	113.91	474900	113.7854	down	down	correct
ORC.US	Orchid Island Capital Inc	20260817	6.65	6.7	6.63	6.67	3065500	6.5703	up	up	correct
ORCL.US	Oracle Corporation	20260817	148.45	150.4	145.5	146.65	20668000	146.65	down	down	correct
ORI.US	Old Republic International Corporation	20260817	42.67	43.14	42.43	42.51	885200	42.51	down	down	correct
ORN.US	Orion Group Holdings Inc	20260817	9.87	10.13	9.76	9.81	339400	9.81	down	down	correct
OSCR.US	Oscar Health Inc	20260817	32.22	32.348	31.05	31.55	5939900	31.55	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20260817	4.83	4.92	4.59	4.61	378300	4.61	down	down	correct
OSK.US	Oshkosh Corporation	20260817	152.57	154.51	151.18	153.97	333400	153.97	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20260817	30.23	30.25	29.53	29.78	1187000	29.78	down	down	correct
OVV.US	Ovintiv Inc	20260817	63.31	63.96	62.74	63.85	5379300	63.85	up	up	correct
OXM.US	Oxford Industries Inc	20260817	36.42	36.57	35.51	36.51	167800	36.51	up	up	correct
OXY.US	Occidental Petroleum Corporation	20260817	58.51	59.14	58.06	59.04	6575400	59.04	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20260817	47.601	47.625	47.275	47.525	3071	47.525	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20260817	206.94	207.31	204.18	205.69	70200	205.69	down	down	correct
PACK.US	Ranpak Holdings Corp	20260817	5.49	5.53	5.12	5.24	390400	5.24	down	down	correct
PAG.US	Penske Automotive Group Inc	20260817	218.48	220.55	217.89	217.95	296400	217.95	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20260817	8.72	8.81	8.49	8.66	2802600	8.66	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20260817	11.92	11.99	11.91	11.94	6100	11.8871	up	up	correct
PAM.US	Pampa Energía S.A	20260817	78.99	80.26	78.2	79.86	179300	79.86	up	up	correct
PAR.US	PAR Technology Corporation	20260817	18.49	18.93	18.18	18.55	870400	18.55	up	up	correct
PARR.US	Par Pacific Holdings Inc	20260817	80.04	83.72	79.34	82.07	906700	82.07	up	up	correct
PATH.US	UiPath Inc	20260817	15.95	16.27	15.63	15.99	72191609	15.99	up	up	correct
PAY.US	Paymentus Holdings Inc	20260817	41.42	41.88	40.56	40.66	521500	40.66	down	up	incorrect
PAYC.US	Paycom Software Inc	20260817	214.86	216.893	212.535	214.19	476200	213.8394	down	down	correct
PB.US	Prosperity Bancshares Inc	20260817	74.86	75.33	74.46	74.48	700200	74.48	down	down	correct
PBA.US	Pembina Pipeline Corporation	20260817	49.45	49.47	48.54	48.66	645300	48.66	down	up	incorrect
PBF.US	PBF Energy Inc	20260817	72.93	75.68	71.95	75.07	2946600	75.07	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20260817	51	51.1	49.73	50.04	576500	50.04	down	up	incorrect
PBI.US	Pitney Bowes Inc	20260817	16.39	16.44	15.99	16.02	1385232	16.02	down	up	incorrect
PBR.US	Petróleo Brasileiro S.A.	20260817	18.19	18.28	17.93	18.25	19812200	17.73	up	up	correct
PBT.US	Permian Basin Royalty Trust	20260817	32.69	33.79	32.21	32.92	134400	32.9014	up	up	correct
PCF.US	High Income Securities Fund	20260817	5.47	5.5	5.46	5.49	82500	5.432	up	up	correct
PCG.US	PG&E Corporation	20260817	17.77	17.82	17.45	17.5	19226000	17.5	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20260817	49.1114	49.1114	49.1114	49.1114	20	48.9036
PCM.US	PCM Fund Inc	20260817	5.64	5.66	5.41	5.49	77100	5.49	down	up	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20260817	11.76	11.8	11.7	11.75	309600	11.75	down	down	correct
PCOR.US	Procore Technologies Inc	20260817	58.88	59.4	57.645	58.38	2759800	58.38	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20260817	8.79	8.79	8.72	8.72	38300	8.72	down	down	correct
PD.US	PagerDuty Inc	20260817	11.63	11.8237	11.4302	11.7	972417	11.7	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20260817	15.69	15.69	15.4	15.43	8585100	15.43	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20260817	9.48	9.48	9.24	9.36	691200	9.36	down	down	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20260817	12.8	12.84	12.67	12.72	941700	12.72	down	up	incorrect
PDS.US	Precision Drilling Corporation	20260817	85.56	88.76	84.86	88.61	126100	88.61	up	down	incorrect
PDT.US	John Hancock Premium Dividend Fund	20260817	12.74	12.75	12.66	12.72	84200	12.72	down	down	correct
PEB.US	PG	20260817	20.135	20.135	19.95	19.97	1266	19.97	down	up	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20260817	75.76	75.87	75.12	75.61	3857700	75.61	down	down	correct
PEN.US	Penumbra Inc	20260817	326.36	327.61	326.36	327.17	187634	327.17	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20260817	27.87	27.99	27.81	27.94	46300	27.94	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20260817	11.38	11.4	11.31	11.35	59600	11.2796	down	down	correct
PFE.US	Pfizer Inc	20260817	26.76	27.02	26.55	26.87	29261200	26.87	up	up	correct
PFGC.US	Performance Food Group Company	20260817	105.81	107.14	104.22	104.68	2039300	104.68	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20260817	15.44	15.57	15.371	15.375	19300	15.375	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20260817	7.73	7.74	7.66	7.67	160500	7.67	down	up	incorrect
PFN.US	PIMCO Income Strategy Fund II	20260817	7.07	7.07	7.03	7.03	424200	7.03	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20260817	9.16	9.18	9.05	9.09	32800	9.0326	down	down	correct
PFS.US	Provident Financial Services Inc	20260817	24.56	24.81	24.51	24.57	774332	24.57	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20260817	77.51	77.51	76.03	76.31	251000	76.31	down	down	correct
PG.US	The Procter & Gamble Company	20260817	143.64	143.97	142.48	143.12	9867500	143.12	down	up	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20260817	8.88	8.92	8.81	8.83	77100	8.83	down	down	correct
PGR.US	The Progressive Corporation	20260817	208.78	209.695	203.18	203.84	2735620	203.84	down	up	incorrect
PGZ.US	Principal Real Estate Income Fund	20260817	10.11	10.2	10.04	10.07	31800	10.07	down	up	incorrect
PH.US	Parker	20260817	1059.17	1064.41	1048	1053.76	618200	1051.6758	down	down	correct
PHG.US	Koninklijke Philips N.V	20260817	27.16	27.26	26.76	26.82	866200	26.82	down	up	incorrect
PHI.US	PLDT Inc	20260817	19.12	19.18	18.92	19.03	138200	18.2912	down	up	incorrect
PHK.US	PIMCO High Income Fund	20260817	4.61	4.63	4.53	4.55	1276000	4.55	down	down	correct
PHM.US	PulteGroup Inc	20260817	129.15	129.99	128.05	128.49	1291000	128.49	down	down	correct
PHR.US	Phreesia Inc	20260817	12	12.285	11.37	11.58	1092200	11.58	down	down	correct
PII.US	Polaris Inc	20260817	68.38	69.17	67.74	68.33	732300	67.6101	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20260817	3.19	3.19	3.17	3.18	57500	3.1579	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20260817	19.63	19.675	19.4296	19.59	70162	19.59	down	down	correct
PINS.US	Pinterest Inc	20260817	23.84	23.95	22.985	23.07	7557200	23.07	down	down	correct
PIPR.US	Piper Sandler Companies	20260817	76.09	76.72	75	75.24	430684	75.0384	down	down	correct
PJT.US	PJT Partners Inc	20260817	173.56	175.88	170.13	170.96	406600	170.7224	down	down	correct
PK.US	Park Hotels & Resorts Inc	20260817	15.04	15.15	14.82	15	4679400	15	down	up	incorrect
PKE.US	Park Aerospace Corp	20260817	38.23	38.23	36.9	37.49	201035	37.49	down	down	correct
PKG.US	Packaging Corporation of America	20260817	253.18	254.83	251.81	252.97	480500	252.97	down	down	correct
PKX.US	POSCO	20260817	59	59.18	58.43	59.07	234200	59.07	up	up	correct
PLD.US	Prologis Inc	20260817	141	141	139.35	140.62	2249947	140.62	down	down	correct
PLNT.US	Planet Fitness Inc	20260817	50.42	52.75	50.03	50.63	2256000	50.63	up	up	correct
PLOW.US	Douglas Dynamics Inc	20260817	42.18	42.4	41.66	41.98	173870	41.98	down	down	correct
PLTR.US	Palantir Technologies Inc	20260817	174.06	176.275	172.301	172.55	24590900	172.55	down	up	incorrect
PM.US	Philip Morris International Inc	20260817	188.57	189.35	184.28	184.52	5803600	184.52	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20260817	7.42	7.45	7.39	7.39	244700	7.39	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20260817	6.33	6.36	6.31	6.33	113500	6.2967
PMO.US	Putnam Municipal Opportunities Trust	20260817	10.59	10.59	10.51	10.51	45300	10.4569	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20260817	9.8	9.81	9.53	9.62	1300548	9.62	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20260817	255.95	258.96	254.47	254.55	1073700	254.55	down	up	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20260817	6.96	6.96	6.85	6.85	145300	6.85	down	down	correct
PNR.US	Pentair plc	20260817	65.74	65.93	63.95	64.1	2450500	64.1	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20260817	100.92	101.21	100.315	100.41	1150221	100.41	down	down	correct
POR.US	Portland General Electric Company	20260817	50.51	50.88	50.38	50.87	911200	50.87	up	up	correct
POST.US	Post Holdings Inc	20260817	79.85	80.6	78.725	79.35	892926	79.35	down	down	correct
PPG.US	PPG Industries Inc	20260817	113.11	114.34	112.37	113.44	1368100	113.44	up	up	correct
PPL.US	PPL Corporation	20260817	35.85	36.15	35.77	35.95	6383900	35.95	up	down	incorrect
PPT.US	Putnam Premier Income Trust	20260817	3.44	3.47	3.44	3.45	114500	3.4239	up	up	correct
PRG.US	PROG Holdings Inc	20260817	42.46	42.69	42.05	42.16	418125	42.02	down	down	correct
PRGO.US	Perrigo Company plc	20260817	13.04	13.21	12.81	12.82	2137300	12.5613	down	down	correct
PRI.US	Primerica Inc	20260817	312.65	316.77	308.85	309.92	149500	308.6714	down	down	correct
PRLB.US	Proto Labs Inc	20260817	92.09	92.29	89.73	90.86	157500	90.86	down	down	correct
PRS.US	Prudential Financial Inc	20260817	20.92	20.92	20.71	20.71	25500	20.71	down	down	correct
PRT.US	PermRock Royalty Trust	20260817	2.19	2.2	2.19	2.195	22500	2.1733	up	up	correct
PRU.US	Prudential Financial Inc	20260817	125.02	126.33	124.38	124.56	1239500	123.1384	down	down	correct
PSA.US	Public Storage	20260817	323.08	325.1	321.46	324.31	623000	324.31	up	up	correct
PSEC.US	PA	20260817	16.61	16.78	16.6	16.73	3321	16.73	up	down	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20260817	19.49	19.53	19.44	19.48	30400	19.48	down	down	correct
PSN.US	Parsons Corporation	20260817	47.45	47.844	45.645	45.76	1105500	45.76	down	up	incorrect
PSO.US	Pearson plc	20260817	16.12	16.21	16.07	16.15	542690	16.15	up	down	incorrect
PSTL.US	Postal Realty Trust Inc	20260817	22.97	23.33	22.635	22.75	236700	22.75	down	down	correct
PSX.US	Phillips 66	20260817	234.5	240.67	232.96	240.55	3820900	239.28	up	up	correct
PTA.US	Cohen & Steers Tax	20260817	18.81	18.93	18.62	18.71	111600	18.71	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20260817	11.72	11.74	11.65	11.68	1660400	11.68	down	down	correct
PUK.US	Prudential plc	20260817	28.43	28.445	28.13	28.19	1205721	28.19	down	down	correct
PUMP.US	ProPetro Holding Corp	20260817	12.22	12.82	12.04	12.79	2958400	12.79	up	up	correct
PVH.US	PVH Corp	20260817	81.23	81.64	76.84	78.18	1100600	78.1398	down	down	correct
PVL.US	Permianville Royalty Trust	20260817	1.77	1.77	1.75	1.76	55600	1.7339	down	down	correct
PWR.US	Quanta Services Inc	20260817	695	724.8	690.51	722.31	1434749	722.31	up	up	correct
PYT.US	PPLUS Trust Series GSC	20260817	23.65	23.65	23.65	23.65	200	23.65
QGEN.US	QIAGEN N.V	20260817	42.43	43.06	42.43	42.6	3196248	42.6	up	up	correct
QSR.US	Restaurant Brands International Inc	20260817	77.16	77.735	76.49	77.16	2013100	77.16
QTWO.US	Q2 Holdings Inc	20260817	63.7	65.18	61.0527	64.41	852496	64.41	up	up	correct
R.US	Ryder System Inc	20260817	263.8	266.98	257.56	264.7	393200	263.6295	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20260817	12.77	12.77	12.66	12.66	223800	12.66	down	down	correct
RACE.US	Ferrari N.V	20260817	416.55	420.36	416.21	417.1	475400	417.1	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20260817	37.81	37.85	37.68	37.68	1141900	37.68	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20260817	84.07	84.31	82.03	82.11	2488500	81.7877	down	down	correct
RBC.US	Regal Beloit Corporation	20260817	560.49	562.63	554.93	557.62	135400	557.62	down	down	correct
RBLX.US	Roblox Corporation	20260817	38.075	38.64	37.43	37.93	10833255	37.93	down	down	correct
RC.US	Ready Capital Corporation	20260817	1.82	1.85	1.69	1.7	1287800	1.7	down	down	correct
RCI.US	Rogers Communications Inc	20260817	36.31	36.7	36.09	36.09	1467600	36.09	down	down	correct
RCL.US	Royal Caribbean Group	20260817	302.66	305.22	299.82	301.79	1568400	301.79	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20260817	5.29	5.33	5.26	5.29	232800	5.29
RCUS.US	Arcus Biosciences Inc	20260817	29.32	30.045	28.923	29.56	2174600	29.56	up	up	correct
RDN.US	Radian Group Inc	20260817	37.06	37.33	36.82	37.05	718500	36.7918	down	down	correct
RDW.US	Redwire Corp	20260817	13.515	14.19	13.375	13.41	17017600	13.41	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20260817	12.2	12.24	12.06	12.11	2042500	12.11	down	down	correct
RELX.US	RELX PLC	20260817	34.08	34.34	33.56	33.56	1687400	33.56	down	down	correct
RERE.US	AiHuiShou International Co. Ltd.	20260817	4.6	4.635	4.49	4.56	1289928	4.56	down	down	correct
RES.US	RPC Inc	20260817	6.41	6.58	6.33	6.57	1044600	6.57	up	up	correct
REX.US	REX American Resources Corporation	20260817	44.63	45.43	44.59	45.13	154200	45.13	up	down	incorrect
REXR.US	Rexford Industrial Realty Inc	20260817	36.07	36.1	35.68	35.86	1679200	35.86	down	up	incorrect
REZI.US	Resideo Technologies Inc	20260817	20.83	21.63	20.37	20.64	4040672	20.64	down	up	incorrect
RF.US	Regions Financial Corporation	20260817	31.81	32.11	31.68	31.7	8445300	31.3817	down	up	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20260817	11.56	11.59	11.41	11.43	53700	11.43	down	down	correct
RFL.US	Rafael Holdings Inc	20260817	1.99	2.075	1.87	1.87	109500	1.87	down	up	incorrect
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20260817	14.85	14.92	14.71	14.82	11300	14.82	down	up	incorrect
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20260817	13.4	13.4	13.34	13.34	23500	13.34	down	up	incorrect
RGA.US	Reinsurance Group of America Incorporated	20260817	248.82	250.92	246.57	246.98	598428	246	down	up	incorrect
RGR.US	Sturm Ruger & Company Inc	20260817	37.505	37.64	37.18	37.44	148444	37.44	down	up	incorrect
RGS.US	Regis Corporation	20260817	28.23	28.23	27.1	27.1	5900	27.1	down	down	correct
RGT.US	Royce Global Value Trust Inc	20260817	15.36	15.6	15.27	15.27	36800	15.27	down	down	correct
RH.US	RH	20260817	181.16	181.19	173.2	175.9	509700	175.9	down	down	correct
RHI.US	Robert Half International Inc	20260817	42.69	43.03	42.18	42.47	2019100	41.9147	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20260817	124.77	125.11	123.03	124.11	561900	124.11	down	down	correct
RIG.US	Transocean Ltd	20260817	5.8	5.87	5.72	5.87	45521200	5.87	up	up	correct
RIO.US	Rio Tinto Group	20260817	96.09	97.29	95.83	97.21	2151500	97.21	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20260817	11.12	11.15	11.03	11.14	406800	11.14	up	up	correct
RJF.US	Raymond James Financial Inc	20260817	180.5	181.83	179.31	179.48	793500	179.48	down	down	correct
RKT.US	Rocket Companies Inc	20260817	14.53	14.795	14.3	14.5	18414900	14.5	down	down	correct
RL.US	Ralph Lauren Corporation	20260817	384.91	386.74	379.26	379.31	476400	379.31	down	down	correct
RLI.US	RLI Corp	20260817	63.22	64.23	62.41	62.42	462000	62.2453	down	down	correct
RLJ.US	RLJ Lodging Trust	20260817	10.95	11.08	10.84	11.07	1768300	11.07	up	up	correct
RLX.US	RLX Technology Inc	20260817	1.92	1.92	1.815	1.87	7607700	1.87	down	down	correct
RM.US	Regional Management Corp	20260817	33.37	33.75	33.06	33.66	125386	33.3628	up	up	correct
RMD.US	ResMed Inc	20260817	222.68	223.94	218.66	220.37	1453900	219.7394	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20260817	15.73	15.73	15.73	15.73	1100	15.73
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20260817	14.5	14.51	14.4	14.44	37100	14.44	down	down	correct
RMT.US	Royce Micro	20260817	14.56	14.66	14.56	14.61	60800	14.61	up	up	correct
RNG.US	RingCentral Inc	20260817	63.41	65.11	62.88	64.07	1198100	64.07	up	down	incorrect
RNGR.US	Ranger Energy Services Inc	20260817	17.56	17.7	17.35	17.65	135396	17.65	up	down	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20260817	20.59	20.61	20.34	20.45	84900	20.45	down	up	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20260817	322.29	325.32	317.97	318.5	250122	318.5	down	up	incorrect
ROG.US	Rogers Corporation	20260817	142.9	145.99	142.9	145.94	195800	145.94	up	down	incorrect
ROK.US	Rockwell Automation Inc	20260817	449.2	454.69	444.26	444.6	623186	444.6	down	down	correct
ROL.US	Rollins Inc	20260817	36.09	36.595	35.9205	36.02	3946841	36.02	down	up	incorrect
ROP.US	Roper Technologies Inc	20260817	393.27	396.98	389.38	389.71	764200	389.71	down	up	incorrect
RPM.US	RPM International Inc	20260817	112.51	112.99	111.58	112.23	595800	112.23	down	up	incorrect
RPT.US	RPT Realty	20260817	13.25	13.25	13	13.1	75416	13.1	down	up	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20260817	12.42	12.45	12.35	12.35	486200	12.35	down	up	incorrect
RRC.US	Range Resources Corporation	20260817	40.31	40.3752	38.97	39.36	2294303	39.36	down	down	correct
RRX.US	Regal Beloit Corporation	20260817	176.49	177.84	172.88	174.52	1152800	174.52	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20260817	424.65	428.73	420.67	428.02	310600	428.02	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20260817	14.6	14.6	14.51	14.56	3100	14.56	down	down	correct
RSG.US	Republic Services Inc	20260817	213	215.83	213	215.26	1097044	215.26	up	up	correct
RSI.US	Rush Street Interactive Inc	20260817	25.54	25.91	25.18	25.45	1493300	25.45	down	down	correct
RSKD.US	Riskified Ltd.	20260817	6.15	6.43	6.1	6.3	2161200	6.3	up	up	correct
RTX.US	Raytheon Technologies Corporation	20260817	222.92	224.61	221.6	221.64	5187626	221.64	down	down	correct
RVI.US	Retail Value Inc	20260817	28.5	29.09	28.27	28.55	175700	28.55	up	up	correct
RVLV.US	Revolve Group Inc	20260817	23.54	23.71	22.92	23.14	1033600	23.14	down	down	correct
RVT.US	Royce Value Trust Inc	20260817	18.99	19.05	18.94	19.03	191100	19.03	up	up	correct
RWT.US	Redwood Trust Inc	20260817	4.77	4.86	4.77	4.8	1328900	4.8	up	up	correct
RY.US	Royal Bank of Canada	20260817	216.54	218.11	216.09	216.19	586100	216.19	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20260817	8.36	8.43	8.2	8.32	758100	8.32	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20260817	41.4	42.2	41.19	41.68	1297400	41.68	up	up	correct
RYN.US	Rayonier Inc	20260817	21.52	21.52	21.26	21.41	2684600	21.41	down	down	correct
S.US	SentinelOne Inc.	20260817	22.5	22.64	21.81	21.82	8595900	21.82	down	down	correct
SA.US	Seabridge Gold Inc	20260817	33.72	33.72	32.29	32.42	667300	32.42	down	down	correct
SACH.US	PA	20260817	20.41	20.5	20.36	20.5	3567	20.5	up	up	correct
SAFE.US	Safehold Inc	20260817	15.2	15.22	14.87	14.98	341119	14.98	down	down	correct
SAH.US	Sonic Automotive Inc	20260817	80.9	81.96	79.85	80.26	231600	80.26	down	down	correct
SAIC.US	Science Applications International Corporation	20260817	125.31	126.81	124.08	124.34	267900	124.34	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20260817	19.29	19.395	18.57	18.59	2209000	18.59	down	down	correct
SAM.US	The Boston Beer Company Inc	20260817	183.4	183.86	179.82	182.3	186600	182.3	down	down	correct
SAN.US	Banco Santander S.A	20260817	14.77	14.83	14.56	14.59	15344700	14.59	down	down	correct
SAP.US	SAP SE	20260817	206.73	209.66	206.3	207.84	2807000	207.84	up	up	correct
SAR.US	Saratoga Investment Corp	20260817	18.9	19.2	18.42	18.71	201605	18.71	down	down	correct
SB.US	Safe Bulkers Inc	20260817	7.83	8.13	7.83	8.1	817200	8.1	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20260817	16.25	16.55	16.11	16.24	1015000	16.24	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20260817	7.71	7.71	7.66	7.66	26300	7.6177	down	down	correct
SBR.US	Sabine Royalty Trust	20260817	72.45	73.17	72	72.69	25600	72.69	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20260817	4.62	4.65	4.55	4.58	13531800	4.58	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20260817	10.84	11.14	10.81	10.97	5241400	10.97	up	up	correct
SCCO.US	Southern Copper Corporation	20260817	190.96	193.75	186.48	192.04	1220500	192.04	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20260817	15.85	15.94	15.81	15.85	77600	15.7284
SCE.US	PL	20260817	16.9	17.0304	16.8	16.84	34149	16.84	down	down	correct
SCHW.US	The Charles Schwab Corporation	20260817	110.94	111.64	110.41	110.58	6236700	110.58	down	down	correct
SCI.US	Service Corporation International	20260817	83.58	84.28	82.52	82.53	730600	82.53	down	down	correct
SCL.US	Stepan Company	20260817	64.84	65.1	64.46	64.72	70300	64.3117	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20260817	8.73	8.78	8.52	8.58	145519	8.4984	down	down	correct
SD.US	SandRidge Energy Inc	20260817	14.12	14.37	14.03	14.32	359183	14.1903	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20260817	16.14	16.313	16.04	16.22	51700	16.22	up	down	incorrect
SDRL.US	Seadrill Limited	20260817	48.1	48.11	46.375	46.9	864900	46.9	down	down	correct
SE.US	Sea Limited	20260817	119.99	121.49	119.06	119.45	3949800	119.45	down	up	incorrect
SF.US	Stifel Financial Corp	20260817	85.24	85.96	83.92	83.99	1015300	83.6365	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20260817	19.6	19.62	19.53	19.55	10800	19.55	down	down	correct
SFL.US	SFL Corporation Ltd	20260817	12.34	12.52	12.3	12.48	1023300	12.48	up	up	correct
SG.US	Sweetgreen Inc.	20260817	6.21	6.22	5.67	5.88	5702600	5.88	down	up	incorrect
SGU.US	Star Group L.P	20260817	12.6	12.82	12.5	12.53	26300	12.53	down	down	correct
SHAK.US	Shake Shack Inc	20260817	74.42	74.69	73.45	74.19	1153000	74.19	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20260817	75.77	76.34	75.61	75.92	75800	75.92	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20260817	10.9	10.935	10.77	10.89	2666611	10.89	down	down	correct
SHOP.US	Shopify Inc	20260817	152.51	153.3	148.14	148.65	7748300	148.65	down	down	correct
SHW.US	The Sherwin	20260817	355.09	356.69	348.74	349.97	2192200	349.1629	down	down	correct
SI.US	Silvergate Capital Corporation	20260817	20.7	20.705	19.5	19.92	82879	19.92	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20260817	0.9	0.91	0.87	0.9	1567900	0.9
SIG.US	Signet Jewelers Limited	20260817	89.33	90.08	85.58	86.11	561400	86.11	down	down	correct
SII.US	Sprott Inc	20260817	116.91	122.17	116.08	121.93	287800	121.93	up	up	correct
SITC.US	SITE Centers Corp	20260817	2.95	2.98	2.89	2.97	1008832	2.97	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20260817	98.57	98.58	95.07	95.65	932300	95.65	down	down	correct
SJM.US	The J. M. Smucker Company	20260817	120.1	120.71	117.53	117.83	1039900	117.83	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20260817	2.81	2.88	2.75	2.8	172100	2.8	down	up	incorrect
SKIL.US	Skillsoft Corp	20260817	8.27	8.27	7.45	7.72	42500	7.72	down	down	correct
SKM.US	SK Telecom Co.Ltd	20260817	39.53	40.15	38.68	39.96	3196100	39.96	up	down	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20260817	38.29	38.58	38.05	38.41	805900	38.41	up	up	correct
SKY.US	Skyline Champion Corporation	20260817	93.96	94.76	93.15	93.21	610293	93.21	down	up	incorrect
SLB.US	Schlumberger Limited	20260817	53.98	54	53.08	53.86	6545800	53.582	down	down	correct
SLF.US	Sun Life Financial Inc	20260817	81.3	81.89	80.46	80.71	551800	80.0188	down	up	incorrect
SLG.US	SL Green Realty Corp	20260817	55.37	56.42	55.15	56.11	1073532	56.11	up	up	correct
SLQT.US	SelectQuote Inc	20260817	0.74	0.76	0.72	0.7266	403841	0.7266	down	down	correct
SM.US	SM Energy Company	20260817	33.95	35.5	33.83	35.48	3682800	35.48	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20260817	26.23	26.33	26.05	26.24	1007534	26.24	up	up	correct
SMG.US	The Scotts Miracle	20260817	60.61	60.64	58.56	59.2	838100	58.5608	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20260817	9.79	9.96	9.79	9.82	95900	9.82	up	up	correct
SMP.US	Standard Motor Products Inc	20260817	38.81	39.18	38.51	38.76	91398	38.76	down	down	correct
SMRT.US	SmartRent Inc	20260817	1.49	1.49	1.44	1.48	1090800	1.48	down	down	correct
SMWB.US	Similarweb Ltd	20260817	8.96	8.99	8.51	8.56	833593	8.56	down	down	correct
SNA.US	Snap	20260817	401.18	404.78	400.52	401.22	251300	398.746	up	up	correct
SNAP.US	Snap Inc	20260817	5.26	5.33	5.06	5.18	67871500	5.18	down	down	correct
SNDR.US	Schneider National Inc	20260817	36.05	36.46	35.943	36.41	603800	36.41	up	up	correct
SNN.US	Smith & Nephew plc	20260817	29.66	29.83	29.55	29.68	774800	29.68	up	up	correct
SNOW.US	Snowflake Inc.	20260817	327.77	334.45	324.506	330.11	3097400	330.11	up	up	correct
SNX.US	TD SYNNEX	20260817	259.26	264.87	257.71	263.88	1183262	263.88	up	up	correct
SO.US	The Southern Company	20260817	91.6	92.64	91.57	92.29	4484400	92.29	up	down	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20260817	19.92	19.97	19.7907	19.8	37781	19.4756	down	up	incorrect
SOJD.US	SOJD	20260817	18.48	18.49	18.27	18.27	102000	18.27	down	down	correct
SOJE.US	SOJE	20260817	16.19	16.225	15.95	15.95	61800	15.95	down	down	correct
SON.US	Sonoco Products Company	20260817	57.75	57.75	56.62	56.75	697600	56.75	down	down	correct
SONX.US	Sonendo Inc.	20260817	0.55	0.55	0.55	0.55	0	0.55
SONY.US	Sony Group Corporation	20260817	23.82	23.82	23.57	23.7	4180910	23.7	down	down	correct
SOR.US	Source Capital Inc	20260817	46.35	46.5	46.2	46.49	8100	46.49	up	up	correct
SOS.US	SOS Limited	20260817	0.874	0.907	0.84	0.865	48300	0.865	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20260817	93.77	93.77	93.77	93.77	100	93.77
SPB.US	Spectrum Brands Holdings Inc	20260817	89.3	89.85	87.17	87.85	423800	87.3826	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20260817	3.26	3.32	3.105	3.13	8780100	3.13	down	down	correct
SPE.US	Special Opportunities Fund Inc	20260817	13.62	13.65	13.55	13.57	24400	13.461	down	down	correct
SPG.US	Simon Property Group Inc	20260817	218.48	221.73	217.62	221.67	1125700	221.67	up	up	correct
SPGI.US	S&P Global Inc	20260817	416.09	419.76	409.85	410.53	1534200	409.6103	down	down	correct
SPH.US	Suburban Propane Partners L.P	20260817	17.74	17.79	17.41	17.49	181128	17.49	down	down	correct
SPIR.US	Spire Corporation	20260817	13.72	14.475	13.64	13.74	554800	13.74	up	up	correct
SPNT.US	SiriusPoint Ltd	20260817	23.54	24.14	23.27	23.45	917100	23.45	down	up	incorrect
SPOT.US	Spotify Technology S.A	20260817	511.92	515.74	490.53	492.47	1813700	492.47	down	up	incorrect
SPXC.US	SPX Corporation	20260817	218.14	219.82	216.54	217.63	251900	217.63	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20260817	19.19	19.27	19.11	19.19	231000	19.19
SQM.US	Sociedad Química y Minera de Chile S.A	20260817	74.27	75.15	73.35	75.1	811900	75.1	up	up	correct
SQNS.US	Sequans Communications S.A	20260817	3.06	3.08	2.93	3.02	38500	3.02	down	down	correct
SR.US	Spire Inc	20260817	82.44	83.04	81.91	82.29	393485	82.29	down	down	correct
SRE.US	Sempra	20260817	86.16	86.34	85.57	85.94	3285900	85.94	down	down	correct
SREA.US	Sempra Energy	20260817	20.67	20.67	20.5201	20.58	171099	20.58	down	down	correct
SRG.US	Seritage Growth Properties	20260817	2.28	2.326	2.265	2.29	59300	2.29	up	up	correct
SRI.US	Stoneridge Inc	20260817	7.08	7.19	6.99	7.06	80800	7.06	down	down	correct
SRL.US	Scully Royalty Ltd	20260817	5.91	5.95	5.77	5.86	27100	5.86	down	up	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20260817	48.05	48.45	47.9	48.37	40521	48.37	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20260817	192.31	196.06	191.95	195.89	263172	195.89	up	up	correct
SSL.US	Sasol Limited	20260817	11.49	11.76	11.47	11.71	1485800	11.71	up	up	correct
SSTK.US	Shutterstock Inc	20260817	5.58	5.68	5.24	5.41	1011100	5.41	down	up	incorrect
ST.US	Sensata Technologies Holding plc	20260817	46.45	46.8	45.64	45.92	1723689	45.92	down	down	correct
STAG.US	STAG Industrial Inc	20260817	36.6	36.84	36.51	36.8	1283400	36.8	up	up	correct
STC.US	Stewart Information Services Corporation	20260817	67.66	68.29	67.58	68.07	165657	68.07	up	up	correct
STE.US	STERIS plc	20260817	230.59	232.36	229.36	229.75	668300	229.75	down	down	correct
STEM.US	Stem Inc	20260817	6.41	6.45	6.03	6.1	95883	6.1	down	down	correct
STG.US	Sunlands Technology Group	20260817	3.26	3.26	3.18	3.18	5900	3.18	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20260817	52.51	53.7	52.51	53.24	46000	53.24	up	up	correct
STLA.US	Stellantis N.V	20260817	5.29	5.29	5.1	5.12	24879000	5.12	down	up	incorrect
STM.US	STMicroelectronics N.V	20260817	55.81	57.04	55.68	55.79	9510035	55.79	down	up	incorrect
STN.US	Stantec Inc	20260817	73.42	75.63	73.07	74.27	547400	74.27	up	up	correct
STNG.US	Scorpio Tankers Inc	20260817	79.49	81.245	78.7205	80.33	1174484	80.33	up	up	correct
STT.US	State Street Corporation	20260817	191.4	195.18	191.01	193.04	1569200	193.04	up	up	correct
STVN.US	Stevanato Group S.p.A.	20260817	21.21	21.51	20.87	21.26	560200	21.26	up	up	correct
STWD.US	Starwood Property Trust Inc	20260817	16.2	16.28	16.145	16.24	3809487	16.24	up	up	correct
STZ.US	Constellation Brands Inc	20260817	137.22	137.22	129.77	130.56	2589128	130.56	down	down	correct
SU.US	Suncor Energy Inc	20260817	66.33	66.94	65.9	66.66	2621700	66.66	up	up	correct
SUI.US	Sun Communities Inc	20260817	122.71	123.17	121.3	121.36	2361742	121.36	down	down	correct
SUN.US	Sunoco LP	20260817	75.6	75.9533	74.7389	74.96	253510	74.96	down	down	correct
SUPV.US	Grupo Supervielle S.A	20260817	8.07	8.245	7.93	7.98	418100	7.98	down	down	correct
SUZ.US	Suzano S.A	20260817	8.11	8.11	7.805	7.86	3776923	7.86	down	down	correct
SWK.US	Stanley Black & Decker Inc	20260817	101.11	101.11	99.32	99.59	1249300	99.59	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20260817	90.43	91.97	90.43	91.26	408300	91.26	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20260817	5.95	5.97	5.92	5.93	52400	5.93	down	down	correct
SXC.US	SunCoke Energy Inc	20260817	9.29	9.52	9.04	9.51	971300	9.51	up	up	correct
SXI.US	Standex International Corporation	20260817	332.21	335.57	323.88	326.97	96700	326.97	down	down	correct
SXT.US	Sensient Technologies Corporation	20260817	132.36	134.08	131.9	133.45	427300	133.45	up	down	incorrect
SYF.US	Synchrony Financial	20260817	80.73	81.92	79.85	80.75	3789300	80.75	up	down	incorrect
SYK.US	Stryker Corporation	20260817	338	339.76	331.3	331.68	2286600	331.68	down	up	incorrect
SYY.US	Sysco Corporation	20260817	82.13	82.45	81.72	81.85	2175700	81.85	down	down	correct
T.US	PC	20260817	16.9	16.965	16.8	16.8	149626	16.8	down	down	correct
TAC.US	TransAlta Corporation	20260817	12.82	12.84	12.66	12.71	1277600	12.6575	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20260817	17.4	17.4398	17.28	17.38	2465382	17.38	down	down	correct
TAL.US	TAL Education Group	20260817	11.78	11.85	11.63	11.68	2689300	11.68	down	down	correct
TALO.US	Talos Energy Inc	20260817	15.88	16.42	15.795	16.41	1414800	16.41	up	up	correct
TAP.US	Molson Coors Beverage Company	20260817	42.08	42.37	40.64	40.74	2739700	40.2706	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20260817	19.43	19.49	19.28	19.28	93800	19.28	down	down	correct
TBI.US	TrueBlue Inc	20260817	10.03	10.16	9.84	9.94	240800	9.94	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20260817	35.66	36.7	34.53	35.38	11900	35.38	down	down	correct
TD.US	The Toronto	20260817	124.39	125.47	124.31	124.34	1005100	124.34	down	down	correct
TDC.US	Teradata Corporation	20260817	27.5	27.84	27	27.53	2884000	27.53	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20260817	10.77	10.99	10.77	10.89	53200	10.89	up	down	incorrect
TDG.US	TransDigm Group Incorporated	20260817	1257	1257.1	1232.28	1237.8199	243300	1237.8199	down	up	incorrect
TDOC.US	Teladoc Health Inc	20260817	6.78	6.78	6.51	6.54	4103000	6.54	down	down	correct
TDS.US	Telephone and Data Systems Inc	20260817	35.03	35.36	34.49	34.52	990300	34.52	down	down	correct
TDW.US	Tidewater Inc	20260817	94.28	95.26	93.15	93.97	504400	93.97	down	up	incorrect
TDY.US	Teledyne Technologies Incorporated	20260817	678.15	685.74	670.69	677.27	167500	677.27	down	up	incorrect
TECK.US	Teck Resources Limited	20260817	64.35	65.17	64.08	64.84	2389400	64.84	up	down	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20260817	6.77	6.77	6.7	6.74	230100	6.6869	down	down	correct
TEL.US	TE Connectivity Ltd	20260817	215.25	218.92	214.94	217.38	1384200	216.5345	up	up	correct
TEN.US	Tenneco Inc	20260817	42	42.69	41.75	42.16	257600	42.16	up	up	correct
TEO.US	Telecom Argentina S.A	20260817	13.34	13.59	13.09	13.32	202700	13.32	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20260817	36.53	36.78	35.99	36.46	3584900	36.46	down	down	correct
TEX.US	Terex Corporation	20260817	67.93	68.04	66.6	67.34	947300	67.34	down	down	correct
TFC.US	Truist Financial Corporation	20260817	52.9	53.53	52.52	52.53	6457026	52.53	down	down	correct
TFII.US	TFI International Inc	20260817	146.44	147.97	145.55	145.61	220400	145.61	down	down	correct
TFX.US	Teleflex Incorporated	20260817	135.56	135.98	132.85	133.07	687600	133.07	down	down	correct
TG.US	Tredegar Corporation	20260817	7.9	8.07	7.88	7.98	170500	7.98	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20260817	28.2	28.46	27.71	28.3	140800	28.3	up	down	incorrect
TGT.US	Target Corporation	20260817	153.45	154.57	150.88	151.01	6122400	151.01	down	up	incorrect
THC.US	Tenet Healthcare Corporation	20260817	265.64	268.13	264.29	264.56	645500	264.56	down	down	correct
THG.US	The Hanover Insurance Group Inc	20260817	225	226.38	221.53	222.1	267800	222.1	down	up	incorrect
THO.US	Thor Industries Inc	20260817	78.36	78.87	77.45	77.64	648200	77.64	down	up	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20260817	19.48	19.66	18.856	19.53	91100	19.3534	up	down	incorrect
THW.US	Tekla World Healthcare Fund	20260817	14.02	14.1	13.93	14.03	133500	13.9146	up	up	correct
TISI.US	Team Inc	20260817	22.58	23.19	22.17	22.36	34300	22.36	down	down	correct
TJX.US	The TJX Companies Inc	20260817	151	153.31	150.4099	150.85	6908459	150.85	down	down	correct
TK.US	Teekay Corporation	20260817	12.5	12.97	12.48	12.85	644400	12.85	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20260817	5.35	5.43	5.34	5.42	2070700	5.42	up	up	correct
TKR.US	The Timken Company	20260817	133.5	134.96	132.35	133.93	628800	133.57	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20260817	14.77	14.88	14.75	14.83	449294	14.83	up	up	correct
TLYS.US	Tilly's Inc	20260817	3.93	3.94	3.68	3.68	141200	3.68	down	down	correct
TM.US	Toyota Motor Corporation	20260817	189.5	189.84	188.84	189.18	246400	189.18	down	down	correct
TME.US	Tencent Music Entertainment Group	20260817	8.82	9.08	8.81	8.87	10283000	8.87	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20260817	582.55	592.32	580	585.51	887298	585.51	up	up	correct
TNC.US	Tennant Company	20260817	67.94	68.39	65.88	67.57	351300	67.269	down	down	correct
TNET.US	TriNet Group Inc	20260817	67.45	68.47	66.25	67.14	391300	67.14	down	down	correct
TNK.US	Teekay Tankers Ltd	20260817	86.1	89.41	85.82	89.11	458600	89.11	up	up	correct
TNL.US	Travel + Leisure Co	20260817	75	75.34	73.66	73.69	515616	73.69	down	down	correct
TOL.US	Toll Brothers Inc	20260817	147.53	147.88	144.87	145.45	1045041	145.45	down	up	incorrect
TOST.US	Toast Inc.	20260817	34.275	34.55	33.84	34.32	8741200	34.32	up	down	incorrect
TPB.US	Turning Point Brands Inc	20260817	86.97	87.285	84.79	85.3	166124	85.3	down	up	incorrect
TPC.US	Tutor Perini Corporation	20260817	96.82	98.18	95.39	97.22	437500	97.1246	up	up	correct
TPL.US	Texas Pacific Land Corporation	20260817	357.66	364	352.75	360.79	256300	360.2117	up	up	correct
TPR.US	Tapestry Inc	20260817	128.3	130	126.95	129.02	4615439	129.02	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20260817	5.44	5.51	5.4	5.49	284400	5.49	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20260817	21.835	21.86	21.68	21.72	6375	21.72	down	down	correct
TR.US	Tootsie Roll Industries Inc	20260817	40.46	40.81	40.19	40.2	146800	40.2	down	down	correct
TRC.US	Tejon Ranch Co	20260817	16.35	16.62	16.24	16.57	224500	16.57	up	up	correct
TREX.US	Trex Company Inc	20260817	49.18	49.47	47.96	48.75	1282989	48.75	down	down	correct
TRGP.US	Targa Resources Corp	20260817	276.85	278.1	273.83	277.94	1127800	277.94	up	up	correct
TRI.US	Thomson Reuters Corporation	20260817	102.22	102.6375	98.785	99.06	1148120	98.4169	down	down	correct
TRN.US	Trinity Industries Inc	20260817	29.36	30.32	29.35	29.87	668300	29.87	up	up	correct
TRNO.US	Terreno Realty Corporation	20260817	67.98	68.25	67.43	68.18	622400	68.18	up	up	correct
TROX.US	Tronox Holdings plc	20260817	5.91	5.94	5.64	5.78	1891600	5.78	down	down	correct
TRP.US	TC Energy Corporation	20260817	64.82	64.82	63.15	63.28	1676000	63.28	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20260817	7.93	7.963	7.91	7.94	605600	7.94	up	up	correct
TRU.US	TransUnion	20260817	80.39	80.47	78.45	78.7	1324839	78.5822	down	down	correct
TRV.US	The Travelers Companies Inc	20260817	368.35	373.91	364.2	364.51	1134200	364.51	down	down	correct
TS.US	Tenaris S.A	20260817	53.77	53.84	53.11	53.44	1380400	53.44	down	down	correct
TSE.US	Trinseo S.A	20260817	0.74	0.76	0.73	0.75	2002900	0.75	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20260817	4.4	4.42	4.39	4.39	101500	4.39	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20260817	18.61	18.79	18.44	18.44	705500	18.44	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20260817	429.97	435.71	426.8	430.97	9479400	430.97	up	up	correct
TSN.US	Tyson Foods Inc	20260817	57.67	58.66	57.28	58.61	3287300	58.0679	up	down	incorrect
TSQ.US	Townsquare Media Inc	20260817	5.74	5.984	5.61	5.78	87500	5.78	up	down	incorrect
TT.US	Trane Technologies plc	20260817	480.67	481.5	473.4	475.32	605900	475.32	down	up	incorrect
TTC.US	The Toro Company	20260817	97.82	99.32	97.41	97.5	621200	97.5	down	up	incorrect
TTE.US	TotalEnergies SE	20260817	88.31	88.81	87.91	88.63	1425800	88.63	up	up	correct
TTI.US	TETRA Technologies Inc	20260817	8.63	8.7	8.36	8.42	1935700	8.42	down	down	correct
TU.US	TELUS Corporation	20260817	9.71	9.83	9.64	9.69	3787600	9.69	down	down	correct
TUYA.US	Tuya Inc	20260817	1.78	1.805	1.76	1.78	373700	1.78
TV.US	Grupo Televisa S.A.B	20260817	2.89	2.92	2.85	2.85	522700	2.85	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20260817	24.06	24.08	24.05	24.08	17967	23.947	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20260817	23.51	23.52	23.5	23.52	17700	23.52	up	up	correct
TWI.US	Titan International Inc	20260817	6.82	6.86	6.62	6.62	635500	6.62	down	down	correct
TWLO.US	Twilio Inc	20260817	237.73	240	228.18	228.61	3150200	228.61	down	down	correct
TWN.US	The Taiwan Fund Inc	20260817	98.99	99.25	97.21	98.17	14900	98.17	down	down	correct
TWO.US	Two Harbors Investment Corp	20260817	12.02	12.04	12.01	12.01	1056400	12.01	down	down	correct
TX.US	Ternium S.A	20260817	53.73	54.56	53.01	54.35	433800	54.35	up	up	correct
TXT.US	Textron Inc	20260817	88.47	89.16	87.55	87.65	1253600	87.65	down	down	correct
TY.US	Tri	20260817	36.09	36.42	35.73	36	17600	36	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20260817	44.35	44.76	44.28	44.31	91800	43.8401	down	down	correct
TYL.US	Tyler Technologies Inc	20260817	324.1	326.33	319.81	320.48	597542	320.48	down	down	correct
U.US	Unity Software Inc	20260817	46.21	46.68	45.02	45.45	9970800	45.45	down	down	correct
UA.US	Under Armour Inc	20260817	5.22	5.224	5.08	5.19	2248871	5.19	down	up	incorrect
UAA.US	Under Armour Inc	20260817	5.32	5.34	5.2	5.29	7777100	5.29	down	down	correct
UAN.US	CVR Partners LP	20260817	123.74	126.49	121.815	122.29	72803	122.29	down	down	correct
UBER.US	Uber Technologies Inc	20260817	77.09	77.53	74.65	74.99	18084900	74.99	down	down	correct
UBS.US	UBS Group AG	20260817	53.93	54.1	53.44	53.44	990600	53.44	down	down	correct
UDR.US	UDR Inc	20260817	37.73	37.73	37.09	37.24	2260500	37.24	down	down	correct
UE.US	Urban Edge Properties	20260817	21.7	21.91	21.63	21.85	675700	21.85	up	up	correct
UFI.US	Unifi Inc	20260817	7.06	8.06	6.95	8.03	791000	8.03	up	up	correct
UGI.US	UGI Corporation	20260817	35.2	35.28	34.78	35.09	1324000	35.09	down	up	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20260817	22.8	23.08	22.65	23.03	69200	23.03	up	up	correct
UGP.US	Ultrapar Participações S.A	20260817	6.27	6.55	6.27	6.48	5886800	6.2933	up	up	correct
UHS.US	Universal Health Services Inc	20260817	169.2	171.44	168.99	170.53	609600	170.3298	up	up	correct
UHT.US	Universal Health Realty Income Trust	20260817	41.03	41.63	40.22	40.27	88600	40.27	down	up	incorrect
UI.US	Ubiquiti Inc	20260817	574.62	613.43	557.78	583.67	187300	582.6855	up	up	correct
UIS.US	Unisys Corporation	20260817	2.81	2.86	2.79	2.8	499600	2.8	down	down	correct
UL.US	Unilever PLC	20260817	61.17	61.42	60.9811	61.23	3650552	61.23	up	down	incorrect
UMC.US	United Microelectronics Corporation	20260817	19.38	19.77	19.27	19.53	7972800	19.53	up	up	correct
UMH.US	UMH Properties Inc	20260817	16.23	16.31	16.08	16.14	633800	16.14	down	down	correct
UNF.US	UniFirst Corporation	20260817	286.45	289.69	285.02	286.47	144000	286.47	up	up	correct
UNFI.US	United Natural Foods Inc	20260817	47.88	48.47	47	48.11	366700	48.11	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20260817	398.57	398.9	391.43	395.62	5295100	395.62	down	down	correct
UNM.US	Unum Group	20260817	93.58	94.45	91.46	91.51	1025991	91.51	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20260817	21.02	21.17	21.02	21.17	73574	20.7834	up	up	correct
UNP.US	Union Pacific Corporation	20260817	295.35	302.79	295.29	299.9	2076600	298.5159	up	up	correct
UP.US	Wheels Up Experience Inc	20260817	4.96	5.04	4.802	4.91	64700	4.91	down	down	correct
UPS.US	United Parcel Service Inc	20260817	103.22	103.24	101.97	102.02	4547500	102.02	down	down	correct
URI.US	United Rentals Inc	20260817	1155.5	1176.4399	1150	1164.8199	368400	1164.8199	up	up	correct
USA.US	Liberty All	20260817	6.07	6.08	6.02	6.05	1573500	6.05	down	up	incorrect
USAC.US	USA Compression Partners LP	20260817	26.84	27.03	26.4	26.91	368200	26.91	up	down	incorrect
USB.US	U.S. Bancorp	20260817	65.22	66.08	64.78	64.87	5602500	64.87	down	down	correct
USDP.US	USD Partners LP	20260817	0.0002	0.0002	0.0002	0.0002	0	0.0002
USFD.US	US Foods Holding Corp	20260817	108.06	110.01	106.36	108.61	1821000	108.61	up	down	incorrect
USNA.US	USANA Health Sciences Inc	20260817	13.3	13.3	12.58	12.86	242100	12.86	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20260817	81.22	81.22	77.53	78.48	205400	78.0172	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20260817	25.6	25.6	25.6	25.6	100	25.6
UTF.US	Cohen & Steers Infrastructure Fund Inc	20260817	27.02	27.13	26.89	27.1	375800	27.1	up	up	correct
UTI.US	Universal Technical Institute Inc	20260817	25.24	26.16	25.13	26.15	1500800	26.15	up	down	incorrect
UTL.US	Unitil Corporation	20260817	54.06	54.41	53.59	54.06	106600	54.06
UVE.US	Universal Insurance Holdings Inc	20260817	43.15	43.9315	42.49	42.69	171896	42.69	down	down	correct
UVV.US	Universal Corporation	20260817	44.59	44.76	43.36	44.32	454400	44.32	down	up	incorrect
UWMC.US	WS	20260817	1.57	1.5783	1.46	1.49	14279169	1.49	down	down	correct
UZD.US	UZD	20260817	18.925	19	18.925	18.97	3362	18.5782	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20260817	16.73	16.85	16.7	16.73	16600	16.3913
UZF.US	UZF	20260817	16.68	17.11	16.68	16.85	22300	16.5094	up	up	correct
V.US	Visa Inc	20260817	362.84	363.56	358.52	358.84	15543400	358.84	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20260817	119.5	121.63	118.84	119.47	282700	119.47	down	down	correct
VAL.US	WT	20260817	11.95	12.6	11.7	11.9	8018	11.9	down	down	correct
VALE.US	Vale S.A.	20260817	13.65	13.8	13.59	13.75	10426400	13.75	up	up	correct
VATE.US	Innovate Corp	20260817	7.94	7.99	7.34	7.56	315400	7.56	down	down	correct
VBF.US	Invesco Bond Fund	20260817	14.71	14.71	14.62	14.63	29800	14.63	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20260817	10.68	10.7	10.6	10.6	55500	10.6	down	down	correct
VEEV.US	Veeva Systems Inc	20260817	241	244.21	238.32	238.34	1008100	238.34	down	down	correct
VEL.US	Velocity Financial Inc	20260817	18	18.185	17.85	17.9	106900	17.9	down	down	correct
VET.US	Vermilion Energy Inc	20260817	11.44	11.89	11.43	11.88	932500	11.88	up	up	correct
VFC.US	V.F. Corporation	20260817	15.08	15.32	14.34	14.48	5919200	14.48	down	down	correct
VGI.US	Virtus Global Multi	20260817	7.32	7.34	7.3	7.3	37100	7.3	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20260817	10.44	10.44	10.37	10.37	216000	10.37	down	down	correct
VHC.US	VirnetX Holding Corp	20260817	13.84	14.61	12.81	13.54	14200	13.54	down	down	correct
VHI.US	Valhi Inc	20260817	16.37	16.4999	16.06	16.25	11476	16.25	down	down	correct
VICI.US	VICI Properties Inc	20260817	26.17	26.17	25.81	25.96	6816700	25.96	down	down	correct
VIPS.US	Vipshop Holdings Limited	20260817	14.2	14.23	13.94	14.04	1667100	14.04	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20260817	71.35	72.69	71	72.16	1629700	72.16	up	up	correct
VIV.US	Telefônica Brasil S.A	20260817	11.55	11.6	11.4	11.4	1380800	11.366	down	down	correct
VKQ.US	Invesco Municipal Trust	20260817	9.84	9.86	9.76	9.78	140400	9.78	down	down	correct
VLN.US	Valens	20260817	1.94	2	1.89	1.91	1057000	1.91	down	up	incorrect
VLO.US	Valero Energy Corporation	20260817	344	350.63	340.29	347.19	2161200	347.19	up	down	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20260817	7.78	7.85	7.59	7.6	260000	7.6	down	down	correct
VLT.US	Invesco High Income Trust II	20260817	10.07	10.07	10	10.01	13400	10.01	down	down	correct
VMC.US	Vulcan Materials Company	20260817	280.31	282.72	277.05	278.15	702200	278.15	down	down	correct
VMI.US	Valmont Industries Inc	20260817	496.52	508.34	496.44	506.79	230502	506.79	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20260817	9.79	9.87	9.74	9.74	129500	9.74	down	down	correct
VNCE.US	Vince Holding Corp	20260817	6.35	6.39	6	6.19	66800	6.19	down	down	correct
VNO.US	Vornado Realty Trust	20260817	39.56	39.56	37.83	37.9	1164800	37.9	down	down	correct
VNT.US	Vontier Corporation	20260817	32.66	32.751	32.24	32.33	1118900	32.33	down	down	correct
VOC.US	VOC Energy Trust	20260817	3.21	3.32	3.17	3.24	79900	3.24	up	up	correct
VOYA.US	Voya Financial Inc	20260817	101.22	102.32	100	100.14	882700	99.672	down	down	correct
VPG.US	Vishay Precision Group Inc	20260817	75	76.58	73.71	76.23	951400	76.23	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20260817	11.17	11.23	11.1	11.17	25500	11.17
VRT.US	Vertiv Holdings Co	20260817	297.88	300.3	290.578	292.43	3575900	292.43	down	down	correct
VSH.US	Vishay Intertechnology Inc	20260817	36.23	36.58	35.22	35.58	3222710	35.58	down	down	correct
VST.US	Vistra Corp	20260817	149.37	149.865	145.21	146.11	4037700	146.11	down	up	incorrect
VTEX.US	VTEX	20260817	3.7	3.715	3.51	3.53	886400	3.53	down	up	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20260817	11.16	11.16	10.98	10.99	28300	10.99	down	up	incorrect
VTOL.US	Bristow Group Inc	20260817	46.68	46.78	45.98	46.15	130500	46.15	down	up	incorrect
VTR.US	Ventas Inc	20260817	91.29	91.63	90.405	91.17	2910973	91.17	down	down	correct
VVR.US	Invesco Senior Income Trust	20260817	2.97	2.97	2.93	2.93	674800	2.93	down	down	correct
VVV.US	Valvoline Inc	20260817	33.8	33.95	33.46	33.8	1990800	33.8
VZ.US	Verizon Communications Inc	20260817	48.24	48.68	48	48.06	14466200	48.06	down	down	correct
W.US	Wayfair Inc	20260817	100.7	103.86	99.027	103.08	3137500	103.08	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20260817	300	304.36	299.76	300.65	1223900	300.34	up	down	incorrect
WAL.US	Western Alliance Bancorporation	20260817	82.06	82.54	81.35	81.72	629400	81.72	down	down	correct
WAT.US	Waters Corporation	20260817	408.48	411.91	402.01	407.74	608800	407.74	down	up	incorrect
WBS.US	Webster Financial Corporation	20260817	79	79.05	78.48	78.69	7224552	78.69	down	down	correct
WCC.US	WESCO International Inc	20260817	363.16	373.07	361.45	372.96	423200	372.96	up	up	correct
WCN.US	Waste Connections Inc	20260817	165.42	166.24	164.36	165.01	877700	165.01	down	down	correct
WD.US	Walker & Dunlop Inc	20260817	42.87	42.87	40.38	40.7	427400	40.0341	down	down	correct
WDH.US	Waterdrop Inc	20260817	1	1.01	0.9986	1	353396	1
WDI.US	Western Asset Diversified Income Fund	20260817	13.2	13.29	13.17	13.22	174400	13.0681	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20260817	10.49	10.51	10.47	10.48	28100	10.4097	down	down	correct
WEAV.US	Weave Communications Inc.	20260817	5.38	5.585	5.355	5.53	1438789	5.53	up	up	correct
WEC.US	WEC Energy Group Inc	20260817	110.45	110.62	109.53	110.49	2375700	110.49	up	up	correct
WELL.US	Welltower Inc	20260817	234.44	236.28	233	235.3	2516900	235.3	up	up	correct
WES.US	Western Midstream Partners LP	20260817	48.77	49.17	48.41	48.59	656500	48.59	down	down	correct
WEX.US	WEX Inc	20260817	190.25	192.27	188.0162	188.87	428146	188.87	down	down	correct
WF.US	Woori Financial Group Inc	20260817	71.13	72.035	71.13	71.48	56902	71.48	up	up	correct
WFC.US	Wells Fargo & Company	20260817	88.72	89.53	87.48	87.54	14586000	87.54	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20260817	69.97	70.31	68.19	68.41	217800	68.41	down	down	correct
WGO.US	Winnebago Industries Inc	20260817	31.38	31.62	30.79	31.58	451400	31.58	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20260817	74.36	74.36	72.39	72.94	1119300	72.94	down	down	correct
WHD.US	Cactus Inc	20260817	73.48	73.98	72.73	73.45	445576	73.2918	down	down	correct
WHG.US	Westwood Holdings Group Inc	20260817	19.28	19.75	19.28	19.41	18159	19.2597	up	up	correct
WHR.US	Whirlpool Corporation	20260817	41	41.21	39.12	39.59	2696900	39.59	down	down	correct
WIA.US	Western Asset Inflation	20260817	7.97	7.99	7.95	7.97	14800	7.918
WIT.US	Wipro Limited	20260817	1.93	1.95	1.9	1.91	3617800	1.91	down	down	correct
WIW.US	Western Asset Inflation	20260817	8.38	8.38	8.34	8.37	343400	8.3068	down	down	correct
WK.US	Workiva Inc	20260817	69.45	70.16	68.395	69.87	562400	69.87	up	up	correct
WLK.US	Westlake Chemical Corporation	20260817	79.05	79.5	77.31	78.21	943229	77.665	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20260817	21.71	21.88	21.42	21.66	27800	21.66	down	down	correct
WM.US	Waste Management Inc	20260817	223.71	225.26	223	224.02	1828700	224.02	up	up	correct
WMB.US	The Williams Companies Inc	20260817	75.21	75.36	73.39	73.45	7940300	73.45	down	down	correct
WMK.US	Weis Markets Inc	20260817	70.89	71.56	70	70.25	140400	70.25	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20260817	149.93	149.93	145.72	147.98	697073	147.7619	down	down	correct
WMT.US	Walmart Inc	20260817	114.33	115.18	113.92	114.33	18131100	114.0569
WNC.US	Wabash National Corporation	20260817	12.5	12.8	12.25	12.73	917900	12.73	up	down	incorrect
WOLF.US	Wolfspeed Inc	20260817	32.65	35.18	32.65	34.96	4287700	34.96	up	down	incorrect
WOR.US	Worthington Industries Inc	20260817	58.22	58.22	56.88	57.71	224710	57.71	down	up	incorrect
WPC.US	W. P. Carey Inc	20260817	71.35	71.54	70.98	71.52	998300	71.52	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20260817	135.36	137.565	134.34	136.61	1695901	136.4293	up	up	correct
WPP.US	WPP plc	20260817	26.16	26.47	25.7	25.84	738000	25.84	down	down	correct
WRB.US	W. R. Berkley Corporation	20260817	70.2	71.04	69.71	69.75	1246200	69.75	down	down	correct
WRBY.US	Warby Parker Inc.	20260817	25.99	26.74	25.08	25.6	2208600	25.6	down	up	incorrect
WSM.US	Williams	20260817	239.11	241.1	237.99	240.42	1237300	240.42	up	up	correct
WSO.US	Watsco Inc	20260817	311.57	313.57	308.68	311.86	466000	311.86	up	up	correct
WST.US	West Pharmaceutical Services Inc	20260817	348	350.74	346.43	346.61	283200	346.61	down	down	correct
WTI.US	W&T Offshore Inc	20260817	3.67	3.76	3.58	3.75	2596900	3.7402	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20260817	2130.23	2145.475	2107.78	2113.4	17251	2113.4	down	down	correct
WTRG.US	Essential Utilities Inc	20260817	40	40.16	39.57	39.8	1983200	39.8	down	down	correct
WTS.US	Watts Water Technologies Inc	20260817	383.68	387.39	380.87	385.18	133540	384.5165	up	up	correct
WTTR.US	Select Energy Services Inc	20260817	21.06	21.37	20.81	21.32	1041674	21.32	up	down	incorrect
WU.US	The Western Union Company	20260817	7.4	7.41	7.07	7.18	8694300	7.18	down	up	incorrect
WWW.US	Wolverine World Wide Inc	20260817	20.98	20.98	19.38	19.83	1145599	19.83	down	up	incorrect
WY.US	Weyerhaeuser Company	20260817	24.3	24.327	23.995	24.08	4884837	24.08	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20260817	19.14	19.39	19.11	19.31	86900	19.31	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20260817	19	19.09	18.89	19.07	441600	19.07	up	up	correct
XOM.US	Exxon Mobil Corporation	20260817	160.1	162.51	159.09	161.46	12858100	161.46	up	up	correct
XPEV.US	XPeng Inc	20260817	11.875	12.3	11.8	12.2	8953600	12.2	up	up	correct
XPO.US	XPO Logistics Inc	20260817	210.64	214.05	210.39	210.99	620700	210.99	up	up	correct
XPOF.US	Xponential Fitness Inc.	20260817	4.88	5.13	4.83	5.09	430300	5.09	up	up	correct
XPRO.US	Frank’s International NV	20260817	18.82	18.88	18.42	18.57	759500	18.57	down	down	correct
XYF.US	X Financial	20260817	5.28	5.35	5.25	5.3	28200	5.3	up	up	correct
XYL.US	Xylem Inc	20260817	119.32	119.4785	117.45	117.47	1262165	117.0246	down	down	correct
YALA.US	Yalla Group Limited	20260817	5.6	5.654	5.3	5.34	784200	5.34	down	down	correct
YELP.US	Yelp Inc	20260817	24.34	24.34	22.88	23.07	1401300	23.07	down	down	correct
YETI.US	YETI Holdings Inc	20260817	43.8	44.33	42.96	43	2447900	43	down	down	correct
YEXT.US	Yext Inc	20260817	5.81	5.91	5.75	5.84	747400	5.84	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20260817	8.89	8.93	8.735	8.84	4891790	8.84	down	down	correct
YOU.US	Clear Secure Inc.	20260817	45.08	45.2475	43.78	43.84	2419977	43.84	down	down	correct
YPF.US	YPF Sociedad Anónima	20260817	51.12	52.85	50.88	52.7	1926000	52.7	up	up	correct
YRD.US	Yiren Digital Ltd	20260817	1.2	1.21	1.17	1.19	42100	1.19	down	down	correct
YSG.US	Yatsen Holding Limited	20260817	3.335	3.41	3.09	3.19	109700	3.19	down	down	correct
YUM.US	Yum! Brands Inc	20260817	147.31	148.07	143.26	145.14	2954200	145.14	down	up	incorrect
YUMC.US	Yum China Holdings Inc	20260817	47.35	47.39	46.84	47.14	1282700	46.8502	down	up	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20260817	99.78	100.15	97.87	98.2	1750500	98.2	down	up	incorrect
ZEPP.US	Zepp Health Corporation	20260817	5.56	5.95	5.4	5.82	97307	5.82	up	down	incorrect
ZETA.US	Zeta Global Holdings Corp.	20260817	28.855	29.24	28.39	28.83	6868300	28.83	down	up	incorrect
ZH.US	Zhihu Inc	20260817	3.19	3.25	3.14	3.19	189600	3.19
ZIM.US	ZIM Integrated Shipping Services Ltd	20260817	28.83	29.36	28.64	28.81	3485000	28.81	down	up	incorrect
ZIP.US	ZipRecruiter Inc	20260817	4.67	4.915	4.67	4.86	997100	4.86	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20260817	22.94	23.015	22.805	22.91	1875600	22.91	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20260817	6.73	6.76	6.7	6.7	63300	6.7	down	down	correct
ZTS.US	Zoetis Inc	20260817	73.1	73.1	71	72.97	6554000	72.97	down	down	correct
ZVIA.US	Zevia PBC	20260817	1.32	1.3449	1.3	1.3	289545	1.3	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20260817	50.72	50.93	50.24	50.31	656300	50.1984	down	down	correct
ZYME.US	Zymeworks Inc	20260817	25.01	25.8	24.94	25.31	442400	25.31	up	up	correct