CollectAI

close-nyse_stocks

2025/04/01

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20250401	116.42	116.47	113.36	114.05	2302800	114.05	down	up	incorrect
AA.US	Alcoa Corporation	20250401	30.3	30.54	29.4	30.14	4272500	30.14	down	down	correct
AAP.US	Advance Auto Parts Inc	20250401	38.87	39.8	38.58	39.02	2000291	38.7144	up	up	correct
AAT.US	American Assets Trust Inc	20250401	20.15	20.21	19.79	20.07	249095	20.07	down	down	correct
AB.US	AllianceBernstein Holding L.P	20250401	38.32	38.47	38.25	38.47	1377080	38.47	up	up	correct
ABBV.US	AbbVie Inc	20250401	210.52	212.15	205.6	206.27	7853225	206.27	down	down	correct
ABEV.US	Ambev S.A	20250401	2.32	2.35	2.3	2.34	22031180	2.34	up	up	correct
ABG.US	Asbury Automotive Group Inc	20250401	220	227.06	216.61	225.25	315046	225.25	up	up	correct
ABM.US	ABM Industries Incorporated	20250401	47.13	48.1	46.83	47.89	447529	47.6321	up	up	correct
ABR.US	PD	20250401	17.75	17.8049	17.51	17.53	22881	17.53	down	down	correct
ABT.US	Abbott Laboratories	20250401	132.475	132.63	131.08	131.69	4229092	131.69	down	down	correct
AC.US	Associated Capital Group Inc	20250401	38.3	38.7	37.7	38.19	4674	38.19	down	down	correct
ACA.US	Arcosa Inc	20250401	77.15	78.305	75.98	78.17	360205	78.17	up	up	correct
ACCO.US	ACCO Brands Corporation	20250401	4.22	4.26	4.05	4.25	952200	4.25	up	up	correct
ACI.US	Albertsons Companies Inc	20250401	22	22.4	21.8	22.39	5353872	22.39	up	up	correct
ACM.US	AECOM	20250401	92.59	94.26	91.65	94.12	858663	93.86	up	up	correct
ACN.US	Accenture plc	20250401	311.6	316.02	310.98	313.58	3503908	312.0327	up	up	correct
ACP.US	PA	20250401	21.571	21.6055	21.31	21.5	1864	21.5	down	down	correct
ACR.US	PD	20250401	21.44	21.8699	21.33	21.66	11769	21.66	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20250401	4.63	4.7251	4.52	4.54	746231	4.54	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20250401	19.78	20.05	19.66	20	58446	19.8074	up	up	correct
ADC.US	P	20250401	17.3	17.4465	17.2	17.4	17643	17.4	up	up	correct
ADCT.US	ADC Therapeutics SA	20250401	1.4	1.41	1.32	1.35	418421	1.35	down	down	correct
ADM.US	Archer	20250401	48.32	48.365	47.385	48.21	2971786	48.21	down	down	correct
ADNT.US	Adient plc	20250401	12.8	13.03	12.385	12.68	1049387	12.68	down	down	correct
ADT.US	ADT Inc	20250401	8.16	8.205	8.015	8.16	16011240	8.16
ADX.US	Adams Diversified Equity Fund Inc	20250401	19.01	19.19	18.89	19.15	202600	19.15	up	down	incorrect
AEE.US	Ameren Corporation	20250401	100.13	100.87	99.59	100.67	1853362	100.67	up	down	incorrect
AEFC.US	AEFC	20250401	19.9	20.29	19.71	20.27	135781	20.27	up	down	incorrect
AEG.US	Aegon N.V	20250401	6.59	6.66	6.54	6.62	6856955	6.62	up	down	incorrect
AEM.US	Agnico Eagle Mines Limited	20250401	109.41	109.71	106.67	108.24	2720392	108.24	down	up	incorrect
AEO.US	American Eagle Outfitters Inc	20250401	11.67	12.23	11.63	12.21	8059746	12.0654	up	up	correct
AER.US	AerCap Holdings N.V	20250401	102.6	102.83	101	102.34	1507984	102.34	down	down	correct
AES.US	The AES Corporation	20250401	12.57	12.57	12.24	12.37	7998200	12.37	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20250401	10.88	10.93	10.85	10.9	33228	10.8604	up	up	correct
AFG.US	American Financial Group Inc	20250401	131.29	132.56	130.19	132.11	479517	132.11	up	up	correct
AFGB.US	American Financial Group Inc	20250401	21.96	22.07	21.85	22.07	11500	22.07	up	up	correct
AFGC.US	American Financial Group Inc	20250401	19.515	19.64	19.45	19.56	5000	19.56	up	up	correct
AFGD.US	American Financial Group Inc	20250401	21.602	21.864	21.07	21.4	4300	21.4	down	down	correct
AFGE.US	American Financial Group Inc	20250401	17.21	17.55	17.104	17.41	11400	17.41	up	up	correct
AFL.US	Aflac Incorporated	20250401	111.36	112.72	110.42	112.45	2085800	112.45	up	down	incorrect
AG.US	First Majestic Silver Corp	20250401	6.67	6.7	6.47	6.63	19427619	6.63	down	up	incorrect
AGCO.US	AGCO Corporation	20250401	92.67	94.03	91.38	92.82	711215	92.82	up	down	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20250401	9.92	10.01	9.92	9.94	170200	9.94	up	down	incorrect
AGI.US	Alamos Gold Inc	20250401	26.72	26.91	26.4	26.76	2703100	26.76	up	down	incorrect
AGL.US	agilon health inc	20250401	4.36	4.38	4.03	4.08	2973786	4.08	down	up	incorrect
AGM.US	PG	20250401	19.5	19.5	19.15	19.17	9105	19.17	down	up	incorrect
AGO.US	Assured Guaranty Ltd	20250401	88.32	88.78	87.2127	88.1	309815	88.1	down	up	incorrect
AGRO.US	Adecoagro S.A	20250401	11.18	11.46	11.15	11.35	1049652	11.35	up	up	correct
AGS.US	PlayAGS Inc	20250401	12.09	12.1	12.08	12.09	303397	12.09
AGX.US	Argan Inc	20250401	131.76	136.12	127.05	134.43	427157	134.43	up	up	correct
AHH.US	PA	20250401	21.75	22.1499	21.75	21.91	4976	21.91	up	up	correct
AHL.US	PE	20250401	19.76	19.9	19.51	19.52	7728	19.52	down	down	correct
AHT.US	PI	20250401	15.017	15.017	15.017	15.017	0	15.017
AI.US	C3.ai Inc	20250401	21.26	21.57	20.65	21.43	3093000	21.43	up	up	correct
AIN.US	Albany International Corp	20250401	68.71	70.47	68.2373	70.2	249211	70.2	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20250401	20.59	20.77	20.47	20.72	88700	20.56	up	up	correct
AIR.US	AAR Corp	20250401	55.52	55.78	54.64	55.37	399409	55.37	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20250401	223.89	230.17	222.74	229.43	254742	229.43	up	up	correct
AIV.US	Apartment Investment and Management Company	20250401	8.77	8.885	8.68	8.85	747682	8.85	up	up	correct
AIZ.US	Assurant Inc	20250401	210.24	212.08	208.31	211.56	328282	211.56	up	up	correct
AIZN.US	Assurant Inc	20250401	19.07	19.42	19.07	19.23	42800	19.23	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20250401	345.07	345.34	341.03	343.86	903764	343.86	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20250401	13.8	15.75	13.8	15.18	5705	15.18	up	up	correct
AKO.US	B	20250401	22.75	22.98	21.99	22.98	24297	22.98	up	up	correct
AKR.US	Acadia Realty Trust	20250401	20.9	20.95	20.35	20.73	1879249	20.73	down	down	correct
ALB.US	Albemarle Corporation	20250401	71.73	72.54	69.9501	71.82	2010570	71.82	up	up	correct
ALC.US	Alcon AG	20250401	94.44	94.68	92.18	92.7	2028100	92.7	down	down	correct
ALE.US	ALLETE Inc	20250401	65.54	65.66	64.91	65.13	562442	65.13	down	up	incorrect
ALEX.US	Alexander & Baldwin Inc	20250401	17.26	17.52	17.12	17.52	516062	17.52	up	down	incorrect
ALG.US	Alamo Group Inc	20250401	176.93	180.79	176.36	179.73	71943	179.73	up	down	incorrect
ALIT.US	Alight Inc	20250401	5.91	5.93	5.79	5.82	7827102	5.82	down	up	incorrect
ALK.US	Alaska Air Group Inc	20250401	48.58	49.1	46.7	49.04	2980200	49.04	up	down	incorrect
ALL.US	The Allstate Corporation	20250401	207.79	210.18	206.36	207.5	1583646	207.5	down	up	incorrect
ALLE.US	Allegion plc	20250401	130.09	131.69	129.2	131	1074668	131	up	down	incorrect
ALSN.US	Allison Transmission Holdings Inc	20250401	95.33	97.4	94.25	97.35	923782	97.35	up	up	correct
ALTG.US	PA	20250401	25.7	25.79	25.6873	25.6873	1172	25.6873	down	down	correct
ALV.US	Autoliv Inc	20250401	89.885	89.9	88.15	89.49	1331136	89.49	down	down	correct
ALX.US	Alexander's Inc	20250401	209	212	208.42	210.7	14557	210.7	up	up	correct
AM.US	Antero Midstream Corporation	20250401	17.93	18.275	17.8395	18.27	2337114	18.27	up	up	correct
AMBC.US	Ambac Financial Group Inc	20250401	8.69	8.69	8.065	8.25	1625567	8.25	down	down	correct
AMBP.US	Ardagh Metal Packaging S.A	20250401	3.01	3.08	3	3.05	1251491	3.05	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20250401	2.86	2.88	2.72	2.78	9277300	2.78	down	down	correct
AMCR.US	Amcor plc	20250401	9.75	9.82	9.58	9.81	37197898	9.81	up	up	correct
AME.US	AMETEK Inc	20250401	171.74	173.08	170.1724	171.89	903222	171.89	up	up	correct
AMG.US	Affiliated Managers Group Inc	20250401	168.72	169.965	166.35	169.43	165978	169.43	up	down	incorrect
AMH.US	PH	20250401	23.61	23.72	23.54	23.54	13681	23.54	down	up	incorrect
AMN.US	AMN Healthcare Services Inc	20250401	24.72	24.72	23.64	23.8	565383	23.8	down	up	incorrect
AMP.US	Ameriprise Financial Inc	20250401	483.62	490.18	479.44	488.68	502481	488.68	up	down	incorrect
AMPY.US	Amplify Energy Corp	20250401	3.74	3.875	3.68	3.86	292729	3.86	up	down	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20250401	125.9	130.3	125.79	128.15	236554	128.15	up	up	correct
AMRC.US	Ameresco Inc	20250401	12.11	12.41	11.74	12.02	619872	12.02	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20250401	8.38	8.435	8.17	8.23	2000500	8.23	down	down	correct
AMT.US	American Tower Corporation (REIT)	20250401	220.08	220.7	217.6	219.44	2124797	217.6345	down	down	correct
AMWL.US	American Well Corporation	20250401	7.66	7.7	7.09	7.17	130124	7.17	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20250401	14.18	14.61	14.15	14.54	1187609	14.54	up	up	correct
AN.US	AutoNation Inc	20250401	161.05	165.2	160.3778	164.12	430637	164.12	up	up	correct
ANET.US	Arista Networks Inc	20250401	77.15	78.55	75.9074	78.49	6956371	78.49	up	up	correct
ANF.US	Abercrombie & Fitch Co	20250401	75.71	78.89	75.71	78.77	2067385	78.77	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20250401	8.39	8.42	8.34	8.39	347200	8.39
AOMR.US	Angel Oak Mortgage Inc.	20250401	9.5	9.55	9.35	9.4	84305	9.4	down	down	correct
AON.US	Aon plc	20250401	398.41	401.0328	395.7	398.81	765661	398.81	up	up	correct
AOS.US	A. O. Smith Corporation	20250401	65.34	65.7063	64.74	65.6	1810159	65.6	up	up	correct
AP.US	Ampco	20250401	2.13	2.34	2.1284	2.13	37468	2.13
APAM.US	Artisan Partners Asset Management Inc	20250401	38.9	39.86	38.78	39.61	366657	39.61	up	up	correct
APD.US	Air Products and Chemicals Inc	20250401	290.86	294.58	289.09	293.45	702100	293.45	up	up	correct
APG.US	APi Group Corporation	20250401	35.59	36.16	35.18	35.89	1432792	35.89	up	up	correct
APH.US	Amphenol Corporation	20250401	65.57	66.64	65.12	66.07	6361100	66.07	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20250401	12.87	13.05	12.78	12.92	2257032	12.92	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20250401	5.16	5.16	5.06	5.14	9125500	5.14	down	down	correct
AQNB.US	AQNB	20250401	25.22	25.354	25.19	25.26	21600	25.26	up	up	correct
AR.US	Antero Resources Corporation	20250401	40.35	41.3	40.05	40.92	2955840	40.92	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20250401	8.21	8.29	8.065	8.23	1320211	8.23	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20250401	14.07	14.1	14.05	14.08	59400	14.08	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20250401	93.28	93.54	90.07	91.15	1610475	91.15	down	down	correct
ARES.US	Ares Management Corporation	20250401	147.09	149.93	144.77	149.44	2170713	149.44	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20250401	20.77	21.05	20.5	20.74	17972	20.74	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20250401	9.59	9.689	9.52	9.58	628815	9.58	down	down	correct
ARL.US	American Realty Investors Inc	20250401	11.16	11.68	11.01	11.56	2000	11.56	up	up	correct
ARLO.US	Arlo Technologies Inc	20250401	9.91	9.95	9.66	9.75	803219	9.75	down	down	correct
ARMK.US	Aramark	20250401	34.56	35.075	34.185	35.03	1690396	35.03	up	up	correct
AROC.US	Archrock Inc	20250401	26.24	26.5	25.7	26.47	1217300	26.47	up	up	correct
ARR.US	PC	20250401	21.4	21.84	21.28	21.3399	5617	21.3399	down	down	correct
ARW.US	Arrow Electronics Inc	20250401	103.71	104.36	102.29	103.22	361573	103.22	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20250401	30.14	30.5698	28.97	29.27	57776	29.27	down	down	correct
ASAN.US	Asana Inc	20250401	14.69	15.32	14.44	15.31	2387943	15.31	up	up	correct
ASB.US	PF	20250401	20.08	20.08	20.08	20.08	128	20.08
ASC.US	Ardmore Shipping Corporation	20250401	9.78	9.93	9.65	9.75	574066	9.75	down	down	correct
ASG.US	Liberty All	20250401	4.9	4.94	4.84	4.94	227700	4.94	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20250401	18.46	18.46	18.25	18.43	103200	18.43	down	down	correct
ASGN.US	ASGN Incorporated	20250401	62.62	63.24	62	62.71	384706	62.71	up	up	correct
ASH.US	Ashland Global Holdings Inc	20250401	59.15	59.15	57.11	57.78	771306	57.78	down	down	correct
ASIX.US	AdvanSix Inc	20250401	22.24	22.509	21.89	22.43	114900	22.43	up	up	correct
ASPN.US	Aspen Aerogels Inc	20250401	6.38	6.4555	6.255	6.35	1122804	6.35	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20250401	271.05	280.83	271.05	278.78	56255	278.78	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20250401	8.96	9	8.795	8.99	10529130	8.99	up	up	correct
ATEN.US	A10 Networks Inc	20250401	16.38	16.64	16.1715	16.62	701138	16.62	up	down	incorrect
ATGE.US	Adtalem Global Education Inc	20250401	100.15	102.74	100.14	101.97	316916	101.97	up	down	incorrect
ATH.US	PD	20250401	17.18	17.2299	17.05	17.1	52346	17.1	down	up	incorrect
ATHM.US	Autohome Inc	20250401	27.6	28.4	27.6	28.05	268575	28.05	up	down	incorrect
ATI.US	Allegheny Technologies Incorporated	20250401	51.9	52.67	50.52	52.6	1659658	52.6	up	down	incorrect
ATKR.US	Atkore Inc	20250401	60	60.38	58.47	60.02	483690	60.02	up	down	incorrect
ATO.US	Atmos Energy Corporation	20250401	154.43	155.27	152.99	154.94	770863	154.94	up	down	incorrect
ATR.US	AptarGroup Inc	20250401	148.88	150.03	147.38	149.1	239988	149.1	up	down	incorrect
ATUS.US	Altice USA Inc	20250401	2.66	2.79	2.565	2.69	2384670	2.69	up	up	correct
AU.US	AngloGold Ashanti Limited	20250401	38	38.63	37.4	37.48	3951174	37.48	down	down	correct
AUST.US	Austin Gold Corp.	20250401	1.29	1.342	1.23	1.26	131670	1.26	down	down	correct
AVA.US	Avista Corporation	20250401	41.82	42.4599	41.41	42.26	1121566	42.26	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20250401	2.74	2.84	2.7	2.73	98439	2.73	down	down	correct
AVB.US	AvalonBay Communities Inc	20250401	215.57	215.92	211.43	214.51	597745	214.51	down	down	correct
AVD.US	American Vanguard Corporation	20250401	4.37	4.45	4.2	4.41	198504	4.41	up	up	correct
AVK.US	Advent Convertible and Income Fund	20250401	11.47	11.5	11.4	11.46	97600	11.46	down	down	correct
AVNS.US	Avanos Medical Inc	20250401	14.31	14.38	14.125	14.35	414933	14.35	up	up	correct
AVNT.US	Avient Corporation	20250401	37.1	37.33	36.14	36.88	702782	36.88	down	down	correct
AVY.US	Avery Dennison Corporation	20250401	178.15	179.9	176.76	179.56	502675	179.56	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20250401	10.73	10.78	10.73	10.77	123246	10.7041	up	up	correct
AWI.US	Armstrong World Industries Inc	20250401	139.91	142.08	138.66	141.64	270228	141.64	up	up	correct
AWK.US	American Water Works Company Inc	20250401	146.84	147.72	145.84	147	1186400	147	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20250401	3.87	3.88	3.84	3.87	221200	3.87
AWR.US	American States Water Company	20250401	78.5	79.53	78.1	78.76	210634	78.76	up	up	correct
AX.US	Axos Financial Inc	20250401	63.9	64.66	63.25	64.37	292782	64.37	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20250401	3.89	4	3.83	3.92	2571976	3.92	up	up	correct
AXP.US	American Express Company	20250401	265.74	270.8725	265.1182	270.48	2881391	269.585	up	up	correct
AXR.US	AMREP Corporation	20250401	19.5	19.89	19.5	19.7	10695	19.7	up	up	correct
AXS.US	PE	20250401	20.48	20.78	20.21	20.26	57069	20.26	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20250401	33.02	33.4	32.79	33.38	1733883	33.38	up	up	correct
AYI.US	Acuity Brands Inc	20250401	263.33	265.6	260.63	263.67	425600	263.67	up	up	correct
AZEK.US	The AZEK Company Inc	20250401	48.85	48.92	48.33	48.45	5865381	48.45	down	down	correct
AZO.US	AutoZone Inc	20250401	3801	3830.26	3786.92	3813.27	221779	3813.27	up	up	correct
AZUL.US	Azul S.A	20250401	1.65	1.69	1.565	1.61	824748	1.61	down	down	correct
AZZ.US	AZZ Inc	20250401	83.26	86.02	82.595	85.79	190407	85.79	up	up	correct
BA.US	The Boeing Company	20250401	170	170.975	164.2191	168.17	8252833	168.17	down	up	incorrect
BABA.US	Alibaba Group Holding Limited	20250401	132.75	134.1	131.53	132.7	11627510	132.7	down	down	correct
BAC.US	PP	20250401	17.5	17.5	17.4	17.43	35213	17.43	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20250401	104.49	107.55	103.1	107.36	2565100	107.36	up	up	correct
BAK.US	Braskem S.A	20250401	3.79	3.82	3.7	3.71	483276	3.71	down	down	correct
BALY.US	Bally's Corporation	20250401	13	13.8286	12.49	12.49	13195	12.49	down	down	correct
BAM.US	Brookfield Asset Management Inc	20250401	48.42	49.735	47.84	49.5	1791509	49.5	up	up	correct
BAP.US	Credicorp Ltd	20250401	186.9	193.31	186.63	192.54	237299	192.54	up	up	correct
BARK.US	Original Bark Co	20250401	1.37	1.43	1.37	1.42	711537	1.42	up	up	correct
BAX.US	Baxter International Inc	20250401	34.11	34.29	33.8	34.02	3495868	34.02	down	up	incorrect
BB.US	BlackBerry Limited	20250401	3.79	3.84	3.67	3.73	17207850	3.73	down	up	incorrect
BBAR.US	Banco BBVA Argentina S.A	20250401	18.17	18.48	17.8911	18.35	332613	18.35	up	down	incorrect
BBD.US	Banco Bradesco S.A	20250401	2.22	2.28	2.22	2.25	35256879	2.207	up	down	incorrect
BBDC.US	Barings BDC Inc	20250401	9.52	9.565	9.465	9.51	379813	9.51	down	up	incorrect
BBDO.US	Banco Bradesco S.A	20250401	2.06	2.12	2.03	2.105	54423	2.0658	up	down	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20250401	16.71	16.84	16.58	16.61	259000	16.61	down	down	correct
BBU.US	Brookfield Business Partners L.P	20250401	23.01	24.21	22.7	24.01	27860	24.01	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20250401	13.69	13.85	13.575	13.72	1864083	13.72	up	up	correct
BBW.US	Build	20250401	37.09	39.7399	36.8175	39.45	249339	39.45	up	up	correct
BBWI.US	Bath Body Works Inc	20250401	30.48	30.92	29.95	30.63	4712000	30.63	up	up	correct
BBY.US	Best Buy Co. Inc	20250401	73.66	74.72	73.15	74.37	2346605	74.37	up	up	correct
BC.US	PC	20250401	23.24	23.47	23.19	23.3	49345	23.3	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20250401	14.32	14.65	14.32	14.55	766300	14.55	up	up	correct
BCC.US	Boise Cascade Company	20250401	97.87	99.21	97.29	98.91	225354	98.91	up	up	correct
BCE.US	BCE Inc	20250401	23.03	23.09	22.655	22.78	2039026	22.78	down	down	correct
BCH.US	Banco de Chile	20250401	26.5	26.76	26.285	26.72	328588	26.72	up	up	correct
BCO.US	The Brink's Company	20250401	85.74	89.07	85.26	88.83	321998	88.83	up	up	correct
BCS.US	Barclays PLC	20250401	15.49	15.52	15.26	15.4	17216480	15.4	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20250401	9.39	9.43	9.28	9.37	201000	9.37	down	down	correct
BDC.US	Belden Inc	20250401	100.13	101.57	99.41	101.08	297390	101.08	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20250401	8.63	8.66	8.57	8.63	387000	8.63
BDN.US	Brandywine Realty Trust	20250401	4.49	4.5	4.39	4.46	1750219	4.311	down	down	correct
BDX.US	Becton Dickinson and Company	20250401	228.75	229	225.54	226.04	1713600	226.04	down	down	correct
BE.US	Bloom Energy Corporation	20250401	19.86	21.38	19.72	21.24	6294371	21.24	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20250401	1.63	1.89	1.5	1.64	25199	1.64	up	up	correct
BEKE.US	KE Holdings Inc	20250401	20.33	20.67	20.1	20.37	4785200	19.9517	up	up	correct
BEN.US	Franklin Resources Inc	20250401	19.19	19.44	19.06	19.31	4068087	19.31	up	up	correct
BEP.US	PA	20250401	17.76	18.1111	17.67	18.0201	11419	18.0201	up	up	correct
BEPH.US	BEPH	20250401	14.78	14.86	14.69	14.8	121300	14.8	up	up	correct
BERY.US	Berry Global Group Inc	20250401	69.86	70.72	69.1	70.54	2668122	70.54	up	up	correct
BF.US	B	20250401	33.89	34.15	33.1	33.5	3616000	33.5	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20250401	126.54	127.46	125.28	127.05	412359	127.05	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20250401	10	10.05	9.95	9.99	63600	9.99	down	down	correct
BFS.US	Saul Centers Inc	20250401	36.18	36.5	35.76	36.35	55798	36.35	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20250401	11.04	11.09	10.94	11.09	121200	11.09	up	up	correct
BG.US	Bunge Limited	20250401	76.87	77.89	75.795	77.85	1708039	77.85	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20250401	15.15	15.15	14.98	15.07	75400	15.07	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20250401	13.61	13.65	13.5	13.63	79700	13.63	up	up	correct
BGS.US	B&G Foods Inc	20250401	6.91	6.98	6.68	6.96	1972494	6.96	up	up	correct
BGSF.US	BGSF Inc	20250401	3.67	3.83	3.6	3.6	7303	3.6	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20250401	12.46	12.46	12.34	12.41	72900	12.41	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20250401	5.61	5.66	5.55	5.66	181800	5.66	up	up	correct
BH.US	Biglari Holdings Inc	20250401	214.65	216.14	210.63	213.01	4465	213.01	down	up	incorrect
BHC.US	Bausch Health Companies Inc	20250401	6.39	6.495	6.25	6.25	1343664	6.25	down	up	incorrect
BHE.US	Benchmark Electronics Inc	20250401	37.71	38.3	37.44	37.87	322874	37.87	up	down	incorrect
BHK.US	BlackRock Core Bond Trust	20250401	10.82	10.94	10.8	10.9	65900	10.9	up	down	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20250401	25.83	26.19	25.61	26.09	483702	26.09	up	down	incorrect
BHP.US	BHP Group	20250401	48.53	48.955	48.36	48.78	2520671	48.78	up	up	correct
BHR.US	PD	20250401	20.25	20.25	20	20	5090	20	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20250401	10.92	10.92	10.66	10.74	2100	10.74	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20250401	24.1	24.21	21.68	22.6	2087985	22.6	down	down	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20250401	6.19	6.34	6.1501	6.29	962239	6.29	up	down	incorrect
BILL.US	Bill.com Holdings Inc	20250401	45.77	46.585	44.85	45.76	1966318	45.76	down	up	incorrect
BIO.US	Bio	20250401	242.7	245.52	237.9175	240	348064	240	down	up	incorrect
BIP.US	PB	20250401	16.41	16.6	16.33	16.435	12419	16.435	up	down	incorrect
BIPC.US	Brookfield Infrastructure Corporation	20250401	35.77	37.32	35.655	37.17	562360	37.17	up	down	incorrect
BIPH.US	Safeplus International Holdings Limited	20250401	16.58	16.83	16.5	16.7	37900	16.7	up	down	incorrect
BIT.US	BlackRock Multi	20250401	14.48	14.5	14.31	14.4	301600	14.4	down	up	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20250401	114.49	116.2	113.76	114.88	2529947	114.88	up	down	incorrect
BK.US	The Bank of New York Mellon Corporation	20250401	83.73	84.15	82.59	83.77	2881900	83.77	up	up	correct
BKD.US	Brookdale Senior Living Inc	20250401	6.22	6.25	5.975	6.11	4980063	6.11	down	down	correct
BKE.US	The Buckle Inc	20250401	38.52	38.7183	37.98	38.42	430569	38.42	down	down	correct
BKH.US	Black Hills Corporation	20250401	60.37	61.1	60.15	60.86	427523	60.86	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20250401	11.51	11.5949	11.5	11.57	31264	11.57	up	up	correct
BKT.US	BlackRock Income Trust Inc	20250401	11.83	11.93	11.83	11.88	83274	11.88	up	up	correct
BKU.US	BankUnited Inc	20250401	34.04	34.23	33.49	34.03	925372	34.03	down	down	correct
BLD.US	TopBuild Corp	20250401	307.07	308.9	300.75	305.24	264797	305.24	down	down	correct
BLDR.US	Builders FirstSource Inc	20250401	125.09	127.25	123.8518	125.61	1500598	125.61	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20250401	10.49	10.56	10.48	10.53	113900	10.53	up	up	correct
BLK.US	BlackRock Inc	20250401	945.91	957.375	931.41	944.08	668731	944.08	down	down	correct
BLND.US	Blend Labs Inc.	20250401	3.36	3.73	3.26	3.59	3312828	3.59	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20250401	14.08	14.1	14.03	14.05	85000	14.05	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20250401	36.46	36.945	35.99	36.8	83051	36.8	up	up	correct
BMA.US	Banco Macro S.A	20250401	75.46	77.89	74.6645	76.69	245896	76.69	up	up	correct
BME.US	BlackRock Health Sciences Trust	20250401	38.66	38.79	38.295	38.35	35200	38.35	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20250401	14.8	14.89	14.58	14.6	549400	14.6	down	down	correct
BMI.US	Badger Meter Inc	20250401	190.06	194.28	188.59	192.67	178285	192.67	up	up	correct
BML.US	PL	20250401	22.12	22.7115	22.12	22.57	11236	22.57	up	up	correct
BMO.US	Bank of Montreal	20250401	95.33	96.85	94.49	96.43	432131	96.43	up	up	correct
BMY.US	Bristol	20250401	60.77	61.1	59.24	59.55	9623800	58.9114	down	down	correct
BNED.US	Barnes & Noble Education Inc	20250401	10.49	10.87	10.28	10.37	294944	10.37	down	down	correct
BNL.US	Broadstone Net Lease Inc	20250401	17.11	17.135	16.88	17.1	1181100	17.1	down	down	correct
BNS.US	The Bank of Nova Scotia	20250401	46.6	47.03	46.225	46.87	1999684	46.87	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20250401	10.22	10.24	10.18	10.24	42900	10.24	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20250401	10.83	10.89	10.74	10.89	183700	10.89	up	up	correct
BOH.US	PA	20250401	15.75	15.85	15.63	15.71	9904	15.71	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20250401	106.73	111.38	106.09	111	792319	111	up	up	correct
BORR.US	Borr Drilling Limited	20250401	2.19	2.33	2.17	2.29	3451400	2.29	up	up	correct
BOX.US	Box Inc	20250401	30.86	31.38	30.66	31.32	1445739	31.32	up	up	correct
BP.US	BP p.l.c	20250401	33.54	33.82	33.365	33.81	5682702	33.81	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20250401	0.5531	0.57	0.553	0.5626	87665	0.5626	up	up	correct
BQ.US	Boqii Holding Limited	20250401	2.12	2.12	2.01	2.12	7487	2.12
BR.US	Broadridge Financial Solutions Inc	20250401	242.31	244.95	238.98	244.72	658681	244.72	up	up	correct
BRBR.US	BellRing Brands Inc	20250401	74.71	76.45	74.09	75.14	1094892	75.14	up	up	correct
BRC.US	Brady Corporation	20250401	70.63	71.43	70.12	71.26	182779	70.9944	up	up	correct
BRDG.US	Bridge Investment Group Holdings Inc	20250401	9.54	9.69	9.415	9.66	442826	9.66	up	up	correct
BRFS.US	BRF S.A	20250401	3.43	3.545	3.42	3.54	1825815	3.54	up	up	correct
BRK.US	B	20250401	531.88	536.41	527.5	532.99	4130600	532.99	up	up	correct
BRO.US	Brown & Brown Inc	20250401	123.98	125.675	123.28	124.11	2289686	124.11	up	up	correct
BROS.US	Dutch Bros Inc.	20250401	61.68	62.24	58.89	61.35	3104941	61.35	down	down	correct
BRSP.US	Brightspire Capital Inc	20250401	5.55	5.615	5.515	5.55	712014	5.55
BRT.US	BRT Apartments Corp	20250401	17	17.1539	16.4	16.6	85445	16.6	down	down	correct
BRW.US	Voya Prime Rate Trust	20250401	7.75	7.8	7.75	7.768	184198	7.6746	up	up	correct
BRX.US	Brixmor Property Group Inc	20250401	26.68	26.75	26.23	26.52	2060600	26.232	down	down	correct
BSAC.US	Banco Santander	20250401	22.89	23.49	22.75	23.44	341624	23.44	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20250401	4.71	4.82	4.7	4.75	524525	4.75	up	up	correct
BSM.US	Black Stone Minerals L.P	20250401	15.31	15.33	15.21	15.31	121528	15.31
BST.US	BlackRock Science and Technology Trust	20250401	33.04	33.55	32.86	33.5	137400	33.5	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20250401	17.78	18.14	17.77	18.1	395900	18.1	up	up	correct
BTA.US	BlackRock Long	20250401	9.72	9.83	9.71	9.8	45100	9.8	up	up	correct
BTCM.US	BIT Mining Limited	20250401	1.74	1.7849	1.7301	1.7684	12540	1.7684	up	up	correct
BTI.US	British American Tobacco p.l.c	20250401	41.23	41.38	40.88	41.1	3910365	41.1	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20250401	34.06	34.14	33.36	33.93	25000	33.93	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20250401	21.24	21.29	21.21	21.27	167500	21.27	up	up	correct
BTU.US	Peabody Energy Corporation	20250401	13.7	13.87	13.33	13.53	3650941	13.53	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20250401	10.72	10.8	10.68	10.79	266100	10.79	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20250401	22.54	22.84	22.54	22.72	39500	22.72	up	up	correct
BUR.US	Burford Capital Limited	20250401	13.35	13.6	13.22	13.5	571160	13.5	up	up	correct
BURL.US	Burlington Stores Inc	20250401	238.26	245.26	235.83	242.69	995157	242.69	up	up	correct
BV.US	BrightView Holdings Inc	20250401	12.79	13.08	12.735	13.01	451659	13.01	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20250401	15.61	15.79	15.45	15.55	1199935	15.55	down	down	correct
BW.US	PA	20250401	8.5	8.75	6.9	7.22	116438	7.22	down	down	correct
BWA.US	BorgWarner Inc	20250401	28.64	28.84	28.02	28.54	2514800	28.54	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20250401	8.38	8.42	8.27	8.41	30100	8.41	up	up	correct
BWSN.US	BWSN	20250401	21.17	21.39	19.8	19.93	114400	19.93	down	down	correct
BWXT.US	BWX Technologies Inc	20250401	98.76	100.84	97.52	100.49	618073	100.49	up	up	correct
BX.US	The Blackstone Group Inc	20250401	140.12	143.23	138.63	142.8	4039503	142.8	up	up	correct
BXC.US	BlueLinx Holdings Inc	20250401	73.89	75.479	73.62	74.53	76693	74.53	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20250401	20	20.23	19.79	19.9	1686288	19.9	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20250401	13.13	13.2	13.04	13.16	397500	13.16	up	up	correct
BXP.US	Boston Properties Inc	20250401	67.47	67.69	65.71	66.96	1340087	66.96	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20250401	32.5	32.825	32.348	32.74	973300	32.74	up	up	correct
BY.US	Byline Bancorp Inc	20250401	26	26.43	25.7825	26.4	225170	26.4	up	up	correct
BYD.US	Boyd Gaming Corporation	20250401	65.62	65.795	64.07	65.71	876438	65.71	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20250401	10.82	10.9	10.77	10.86	141500	10.86	up	up	correct
BZH.US	Beazer Homes USA Inc	20250401	20.38	20.65	19.97	20.51	240210	20.51	up	up	correct
C.US	PN	20250401	29.95	29.99	29.86	29.89	47074	29.89	down	down	correct
CAAP.US	Corporación América Airports S.A	20250401	18.38	18.92	18.12	18.72	130239	18.72	up	up	correct
CABO.US	Cable One Inc	20250401	267.54	272.8	261.78	269.41	132563	269.41	up	up	correct
CACI.US	CACI International Inc	20250401	367.14	370.07	359.195	369.9	515704	369.9	up	up	correct
CADE.US	P	20250401	21.66	21.66	21.31	21.53	5873	21.53	down	down	correct
CAE.US	CAE Inc	20250401	24.5	25.045	24.39	24.59	619089	24.59	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20250401	13.14	13.14	13.01	13.01	7000	13.01	down	down	correct
CAG.US	Conagra Brands Inc	20250401	26.88	26.88	26.265	26.6	5862301	26.6	down	down	correct
CAH.US	Cardinal Health Inc	20250401	137.56	137.91	136.18	137.13	2358131	137.13	down	down	correct
CAL.US	Caleres Inc	20250401	17.73	17.97	17.43	17.71	944859	17.71	down	down	correct
CALX.US	Calix Inc	20250401	35.23	35.71	34.385	35.16	658811	35.16	down	down	correct
CANG.US	Cango Inc	20250401	3.75	3.9265	3.7	3.85	150572	3.85	up	up	correct
CAPL.US	CrossAmerica Partners LP	20250401	24.75	24.99	24.51	24.94	33247	24.94	up	down	incorrect
CARR.US	Carrier Global Corporation	20250401	63.24	64.08	62.28	63.54	4176409	63.54	up	down	incorrect
CARS.US	Cars.com Inc	20250401	11.16	11.57	11.14	11.37	522027	11.37	up	down	incorrect
CAT.US	Caterpillar Inc	20250401	327.01	332.2087	323.89	330.57	1955410	330.57	up	down	incorrect
CATO.US	The Cato Corporation	20250401	3.35	3.4	3.2	3.24	35459	3.24	down	up	incorrect
CB.US	Chubb Limited	20250401	302.87	304.34	298.95	301.4	1484010	301.4	down	up	incorrect
CBRE.US	CBRE Group Inc	20250401	131.25	131.715	128.29	131.01	1445062	131.01	down	down	correct
CBT.US	Cabot Corporation	20250401	82.7	84.25	81.5344	84	343830	84	up	up	correct
CBU.US	Community Bank System Inc	20250401	56.03	56.99	55.815	56.85	235478	56.85	up	up	correct
CBZ.US	CBIZ Inc	20250401	75.46	77.355	75	76.98	533835	76.98	up	up	correct
CC.US	The Chemours Company	20250401	13.25	13.38	12.725	12.96	3445813	12.96	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20250401	105	105	103.8	104.61	2476351	104.61	down	down	correct
CCJ.US	Cameco Corporation	20250401	41.85	42.2934	40.5	41.8	3071071	41.8	down	down	correct
CCK.US	Crown Holdings Inc	20250401	89.34	90.37	88.77	90.2	1017300	90.2	up	up	correct
CCL.US	Carnival Corporation & plc	20250401	19.6	19.67	18.865	19.39	20870150	19.39	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20250401	3.9	4.4	3.9	4.4	5921	4.4	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20250401	1.1	1.15	1.1	1.1	929943	1.1
CCS.US	Century Communities Inc	20250401	67.5	67.85	66.22	67.15	270463	67.15	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20250401	15.14	15.4275	15.05	15.37	318952	15.37	up	up	correct
CCZ.US	Comcast Holdings Corp	20250401	58.3	68.405	57.69	63	11206	63	up	up	correct
CDE.US	Coeur Mining Inc	20250401	5.9	5.9	5.49	5.58	20533080	5.58	down	down	correct
CDR.US	PC	20250401	14.9496	14.9501	14.9	14.9	2780	14.9	down	down	correct
CDRE.US	Cadre Holdings Inc.	20250401	29.47	29.9	29.16	29.29	177035	29.29	down	down	correct
CE.US	Celanese Corporation	20250401	56.64	56.64	54.86	55.68	2092747	55.68	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20250401	14.4	14.49	14.1144	14.18	34103	14.18	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20250401	13.4	13.46	13.08	13.42	82945	13.42	up	up	correct
CEPU.US	Central Puerto S.A	20250401	10.98	11.61	10.95	11.33	308288	11.33	up	down	incorrect
CF.US	CF Industries Holdings Inc	20250401	78.45	79.64	77.23	79.59	1746100	79.59	up	down	incorrect
CFG.US	PE	20250401	19.35	19.4066	19.19	19.27	25934	19.27	down	up	incorrect
CGAU.US	Centerra Gold Inc	20250401	6.33	6.35	6.2	6.28	666526	6.28	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20250401	18.2	18.415	18.0835	18.3	104389	18.3	up	up	correct
CHD.US	Church & Dwight Co. Inc	20250401	110.59	111	108.38	109.47	1518151	109.47	down	down	correct
CHE.US	Chemed Corporation	20250401	617	621.52	609.49	618.56	260403	618.56	up	up	correct
CHGG.US	Chegg Inc	20250401	0.6351	0.6578	0.613	0.6174	2111176	0.6174	down	down	correct
CHH.US	Choice Hotels International Inc	20250401	132.48	134.0225	130.299	132.74	458907	132.74	up	down	incorrect
CHMI.US	PB	20250401	24	24.17	24	24.07	2959	24.07	up	down	incorrect
CHN.US	The China Fund Inc	20250401	12.8	12.84	12.68	12.79	58300	12.79	down	up	incorrect
CHRB.US	CHRB	20250401	19.75	19.75	19.75	19.75	2800	19.75
CHT.US	Chunghwa Telecom Co. Ltd	20250401	39.34	39.5	39.12	39.34	180986	39.34
CHWY.US	Chewy Inc	20250401	32.33	33.58	32.225	33.48	5107097	33.48	up	up	correct
CI.US	Cigna Corporation	20250401	330.6	333.25	328.51	331	1669142	331	up	up	correct
CIA.US	Citizens Inc	20250401	4.56	4.69	4.43	4.56	119044	4.56
CIB.US	Bancolombia S.A	20250401	40.28	41.44	40.2	41.38	607918	41.38	up	up	correct
CIEN.US	Ciena Corporation	20250401	60.51	61.58	59.16	61.54	2018317	61.54	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20250401	1.71	1.71	1.69	1.7	182800	1.7	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20250401	1.71	1.75	1.71	1.72	5904966	1.72	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20250401	18.36	18.58	18.29	18.5	101700	18.5	up	up	correct
CIM.US	PD	20250401	23.41	23.7999	23.41	23.7	32670	23.7	up	up	correct
CINT.US	CI&T Inc	20250401	5.96	6.07	5.9	5.99	85173	5.99	up	up	correct
CIO.US	PA	20250401	18.6786	18.6786	18.4529	18.5753	3994	18.1506	down	down	correct
CION.US	Cion Investment Corp	20250401	10.39	10.56	10.331	10.48	266980	10.48	up	up	correct
CL.US	Colgate	20250401	94.24	94.6159	93.18	93.9	4916330	93.9	down	down	correct
CLB.US	Core Laboratories N.V	20250401	14.84	15.18	14.68	14.98	266656	14.98	up	up	correct
CLDT.US	PA	20250401	19.8	20.04	19.75	19.88	51984	19.88	up	up	correct
CLF.US	Cleveland	20250401	8.14	8.27	7.85	8.1	26809500	8.1	down	down	correct
CLH.US	Clean Harbors Inc	20250401	196.66	200.93	195.75	200.83	500599	200.83	up	up	correct
CLPR.US	Clipper Realty Inc	20250401	3.9	3.98	3.8	3.89	85915	3.89	down	down	correct
CLS.US	Celestica Inc	20250401	79.03	80.4998	76.56	79.06	3882161	79.06	up	up	correct
CLW.US	Clearwater Paper Corporation	20250401	25.37	25.5299	24.75	24.97	420708	24.97	down	down	correct
CLX.US	The Clorox Company	20250401	148.08	148.08	146.51	147.91	1080777	147.91	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20250401	55.95	57.25	55.54	56.91	968649	56.91	up	up	correct
CMA.US	Comerica Incorporated	20250401	58.5	59.2	57.46	58.2	2179768	58.2	down	down	correct
CMC.US	Commercial Metals Company	20250401	45.78	47.135	45.365	46.98	1484811	46.98	up	up	correct
CMCM.US	Cheetah Mobile Inc	20250401	4.39	4.43	4.29	4.3	22106	4.3	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20250401	50	51.7	49.99	51.67	12150400	51.67	up	up	correct
CMI.US	Cummins Inc	20250401	313.99	316.92	306.89	315.36	774658	315.36	up	up	correct
CMP.US	Compass Minerals International Inc	20250401	9.29	9.37	8.96	9.12	481339	9.12	down	down	correct
CMS.US	PC	20250401	17.16	17.25	17.1092	17.22	13843	17.22	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20250401	21.86	21.92	21.75	21.83	19900	21.83	down	down	correct
CMSC.US	CMS Energy Corp	20250401	22.49	22.5	22.35	22.44	26400	22.44	down	down	correct
CMSD.US	CMS Energy Corp	20250401	22.98	23.01	22.76	22.82	57100	22.82	down	down	correct
CMTG.US	Claros Mortgage Trust Inc.	20250401	3.81	3.845	3.65	3.66	713033	3.66	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20250401	3.48	3.52	3.48	3.5	20776	3.5	up	up	correct
CNA.US	CNA Financial Corporation	20250401	51.06	51.29	50.57	50.88	372222	50.88	down	down	correct
CNC.US	Centene Corporation	20250401	60.65	61.1232	60.17	60.45	2222006	60.45	down	down	correct
CNF.US	CNFinance Holdings Limited	20250401	0.751	0.782	0.73	0.741	49313	0.741	down	down	correct
CNI.US	Canadian National Railway Company	20250401	97.44	98.74	96.375	98.62	1355170	98.62	up	up	correct
CNK.US	Cinemark Holdings Inc	20250401	24.79	25.005	24.37	24.54	3168009	24.54	down	down	correct
CNM.US	Core & Main Inc	20250401	48.7	49.4	47.46	49.38	3213500	49.38	up	up	correct
CNMD.US	CONMED Corporation	20250401	60.05	60.265	58.73	59.4	339066	59.4	down	down	correct
CNNE.US	Cannae Holdings Inc	20250401	18.42	18.72	18.27	18.66	587803	18.66	up	up	correct
CNO.US	PA	20250401	18.94	19.0296	18.94	18.95	2802	18.95	up	up	correct
CNP.US	CenterPoint Energy Inc	20250401	36.32	36.91	36.01	36.8	10763690	36.8	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20250401	30.83	31.33	30.59	31.32	3133430	31.32	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20250401	76.75	78.49	76.5	77.92	851500	77.92	up	up	correct
CNS.US	Cohen & Steers Inc	20250401	79.68	81.7685	79.475	80.69	179653	80.69	up	up	correct
CNX.US	CNX Resources Corporation	20250401	31.34	31.9391	31.16	31.86	1433663	31.86	up	up	correct
CODI.US	PC	20250401	22.44	22.68	22.1	22.35	63480	22.35	down	down	correct
COE.US	China Online Education Group	20250401	20.4	20.9	20.02	20.02	2569	20.02	down	down	correct
COF.US	PL	20250401	16.52	16.63	16.46	16.55	45331	16.55	up	up	correct
COLD.US	Americold Realty Trust	20250401	21.48	21.48	20.77	21.12	2718683	21.12	down	down	correct
COMP.US	Compass Inc	20250401	8.69	8.995	8.57	8.72	7214010	8.72	up	up	correct
COO.US	The Cooper Companies Inc	20250401	84.19	84.19	81.165	81.27	2059094	81.27	down	down	correct
COOK.US	Traeger Inc	20250401	1.66	1.7	1.61	1.65	111292	1.65	down	down	correct
COP.US	ConocoPhillips	20250401	104.91	105.71	104.02	105.39	6809745	105.39	up	up	correct
COR.US	CoreSite Realty Corporation	20250401	279.02	280	275.75	277.41	1322300	277.41	down	down	correct
COTY.US	Coty Inc	20250401	5.5	5.57	5.43	5.52	5051572	5.52	up	down	incorrect
COUR.US	Coursera Inc	20250401	6.68	6.785	6.62	6.76	1286436	6.76	up	down	incorrect
CP.US	Canadian Pacific Railway Limited	20250401	70.25	71.32	69.3	71.05	2355600	71.05	up	down	incorrect
CPA.US	Copa Holdings S.A	20250401	92.31	92.31	90.05	91.24	289071	91.24	down	up	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20250401	5.81	5.81	5.81	5.81	512	5.81
CPB.US	Campbell Soup Company	20250401	40.05	40.15	39.2	39.9	3104100	39.505	down	up	incorrect
CPF.US	Central Pacific Financial Corp	20250401	26.32	27.145	26.32	26.99	133387	26.99	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20250401	128.16	130.08	127.46	129.56	83955	129.56	up	down	incorrect
CPNG.US	Coupang Inc	20250401	21.85	22.43	21.65	22.18	6657123	22.18	up	down	incorrect
CPRI.US	Capri Holdings Limited	20250401	19.2	20.08	19.19	19.36	3024458	19.36	up	down	incorrect
CPS.US	Cooper	20250401	15.28	15.52	14.83	15.18	233524	15.18	down	up	incorrect
CPT.US	Camden Property Trust	20250401	122.3	122.46	120.28	121.92	1350925	121.92	down	down	correct
CR.US	Crane Co	20250401	153.35	155.6	151.275	154.93	328789	154.93	up	up	correct
CRC.US	California Resources Corp	20250401	43.85	45.38	43.5	45.31	1024734	45.31	up	up	correct
CRD.US	B	20250401	11.18	11.33	10.86	11.31	4300	11.31	up	up	correct
CRH.US	CRH plc	20250401	87.36	88.96	86.55	88.85	5311328	88.85	up	up	correct
CRI.US	Carter's Inc	20250401	41.16	41.6	40.33	41.06	925865	41.06	down	down	correct
CRK.US	Comstock Resources Inc	20250401	20.19	20.49	19.97	20.35	1259850	20.35	up	up	correct
CRL.US	Charles River Laboratories International Inc	20250401	150.81	151.37	145.66	145.99	1019439	145.99	down	down	correct
CRM.US	salesforce.com inc	20250401	268.86	270.82	265.82	270.2	4598153	269.7761	up	up	correct
CRS.US	Carpenter Technology Corporation	20250401	181.49	184.42	178.2377	182.69	488092	182.69	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20250401	13.2	13.3119	12.12	12.27	59449	12.27	down	down	correct
CSL.US	Carlisle Companies Incorporated	20250401	339.69	345.185	335.72	343.18	473156	343.18	up	up	correct
CSTM.US	Constellium SE	20250401	10.12	10.265	9.95	10.13	936347	10.13	up	up	correct
CSV.US	Carriage Services Inc	20250401	38.6	39.005	38.365	38.68	72112	38.68	up	down	incorrect
CTA.US	PB	20250401	71.675	72.56	71.5	72.49	1880	71.3667	up	up	correct
CTBB.US	Qwest Corp. NT	20250401	16.44	17.6	16.44	17.51	61855	17.51	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20250401	16.7	17.98	16.7	17.72	103700	17.72	up	up	correct
CTO.US	PA	20250401	20.61	21.175	20.55	20.55	6575	20.55	down	down	correct
CTOS.US	Custom Truck One Source Inc	20250401	4.2	4.23	4.115	4.2	548687	4.2
CTRA.US	Coterra Energy Inc	20250401	28.97	29.205	28.69	29.07	4917203	29.07	up	up	correct
CTS.US	CTS Corporation	20250401	41.23	41.8399	40.86	41.09	196013	41.09	down	up	incorrect
CTVA.US	Corteva Inc	20250401	63.08	63.755	62.38	63.55	5043450	63.55	up	down	incorrect
CUBB.US	Customers Bancorp Inc	20250401	20.1	20.1	19.721	19.721	1000	19.721	down	up	incorrect
CUBE.US	CubeSmart	20250401	42.33	42.79	41.65	42.03	3929129	42.03	down	up	incorrect
CUBI.US	PF	20250401	25.45	25.45	25.4	25.4	275	25.4	down	up	incorrect
CUK.US	Carnival Corporation & plc	20250401	17.66	17.69	17.02	17.46	1247551	17.46	down	up	incorrect
CULP.US	Culp Inc	20250401	4.95	5.13	4.79	4.88	33939	4.88	down	down	correct
CURV.US	Torrid Holdings Inc.	20250401	5.41	5.57	5.3225	5.35	189848	5.35	down	down	correct
CUZ.US	Cousins Properties Incorporated	20250401	29.55	29.77	28.925	29.4	1978173	29.0812	down	down	correct
CVEO.US	Civeo Corporation	20250401	23.15	23.82	22.9	23.25	118584	23.25	up	up	correct
CVI.US	CVR Energy Inc	20250401	19.39	19.4	18.59	19.22	585736	19.22	down	down	correct
CVNA.US	Carvana Co	20250401	208.3	213.18	202.55	212.59	2169374	212.59	up	up	correct
CVS.US	CVS Health Corporation	20250401	67.84	68.14	67.09	67.98	8641465	67.98	up	up	correct
CVX.US	Chevron Corporation	20250401	167.29	168.6	166.16	168.51	6378587	168.51	up	up	correct
CW.US	Curtiss	20250401	317.27	324.28	314.45	322.46	192809	322.46	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20250401	26.68	27.09	25.85	26.2	1695313	26.2	down	down	correct
CWEN.US	Clearway Energy Inc	20250401	30.29	30.5	30.01	30.47	861026	30.47	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20250401	28.53	28.73	28.26	28.71	151735	28.71	up	up	correct
CWH.US	Camping World Holdings Inc	20250401	16.14	16.38	16.025	16.18	1369061	16.18	up	up	correct
CWK.US	Cushman & Wakefield plc	20250401	10.16	10.295	9.975	10.16	803704	10.16
CWT.US	California Water Service Group	20250401	48.29	49.13	47.87	48.71	258657	48.71	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20250401	5.64	5.7	5.53	5.7	11585850	5.7	up	up	correct
CXE.US	MFS High Income Municipal Trust	20250401	3.7	3.73	3.7	3.71	44100	3.71	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20250401	7.9	7.96	7.9	7.94	10800	7.94	up	up	correct
CXM.US	Sprinklr Inc.	20250401	8.36	8.55	8.2	8.52	1583344	8.52	up	up	correct
CXW.US	CoreCivic Inc	20250401	20.08	20.63	19.83	20.6	776315	20.6	up	up	correct
CYD.US	China Yuchai International Limited	20250401	16.48	18.26	16.13	17.71	214546	17.71	up	up	correct
CYH.US	Community Health Systems Inc	20250401	2.76	2.76	2.57	2.59	2124164	2.59	down	down	correct
D.US	Dominion Energy Inc	20250401	56.11	56.28	55.56	56.26	4612256	56.26	up	up	correct
DAC.US	Danaos Corporation	20250401	78.41	79.97	77.49	79.54	77370	79.54	up	up	correct
DAL.US	Delta Air Lines Inc	20250401	42.33	42.565	40.855	42.42	13980790	42.42	up	up	correct
DAN.US	Dana Incorporated	20250401	13.24	13.3	12.84	13.22	1300089	13.22	down	down	correct
DAO.US	Youdao Inc	20250401	7.64	7.785	7.48	7.68	119733	7.68	up	up	correct
DAR.US	Darling Ingredients Inc	20250401	30.92	32.35	30.14	32.25	3080967	32.25	up	up	correct
DASH.US	DoorDash Inc	20250401	182.05	183.015	178.2601	182.42	3741082	182.42	up	up	correct
DAVA.US	Endava plc	20250401	19.52	19.79	18.93	19.17	447917	19.17	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20250401	24.07	24.155	23.73	24.02	2498798	24.02	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20250401	44.14	44.57	43.69	44.09	70700	44.09	down	down	correct
DBI.US	Designer Brands Inc	20250401	3.64	3.87	3.595	3.8	1602612	3.8	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20250401	15.66	15.66	15.57	15.62	66400	15.62	down	down	correct
DBRG.US	PJ	20250401	23.45	23.54	23.1464	23.42	6876	22.9511	down	down	correct
DCI.US	Donaldson Company Inc	20250401	66.9	67.58	66.28	67.45	643400	67.45	up	up	correct
DCO.US	Ducommun Incorporated	20250401	58	58.65	57.1	58.49	41674	58.49	up	up	correct
DD.US	DuPont de Nemours Inc	20250401	74.57	75.53	73.77	74.88	2442900	74.88	up	up	correct
DDD.US	3D Systems Corporation	20250401	2.14	2.14	2.02	2.07	2689267	2.07	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20250401	2.7	2.795	2.625	2.68	795364	2.68	down	down	correct
DDS.US	Dillard's Inc	20250401	362.03	366.6639	355.055	361.48	160984	361.48	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20250401	25.73	25.8	25.65	25.74	25800	25.74	up	up	correct
DE.US	Deere & Company	20250401	469.36	479.5523	466.01	478.45	1253572	478.45	up	up	correct
DEA.US	Easterly Government Properties Inc	20250401	10.59	10.605	10.435	10.57	1118766	10.57	down	down	correct
DECK.US	Deckers Outdoor Corporation	20250401	111.39	114.63	111.1	113.35	2364600	113.35	up	up	correct
DEI.US	Douglas Emmett Inc	20250401	16	16.26	15.74	16.22	3630544	16.22	up	up	correct
DELL.US	Dell Technologies Inc	20250401	91.28	92.8	89.71	91.96	5716711	91.96	up	up	correct
DEO.US	Diageo plc	20250401	104.95	105.3514	104.21	104.51	920231	104.51	down	down	correct
DESP.US	Despegar.com Corp	20250401	18.72	18.98	18.7	18.81	2195345	18.81	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20250401	43.85	44.56	43.54	43.95	412050	43.95	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20250401	20.25	20.29	20.13	20.23	40700	20.23	down	down	correct
DFS.US	Discover Financial Services	20250401	168.15	171.22	167.3	170.51	1709701	170.51	up	up	correct
DG.US	Dollar General Corporation	20250401	88.48	89.576	86.81	87.6	3601201	87.0383	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20250401	168.95	170.56	168.42	169.28	1035855	168.4551	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20250401	2.55	2.55	2.52	2.52	511731	2.5009	down	down	correct
DHI.US	D.R. Horton Inc	20250401	128.12	128.2725	125.55	127.41	2112811	127.41	down	down	correct
DHT.US	DHT Holdings Inc	20250401	10.58	10.73	10.52	10.56	1582730	10.56	down	down	correct
DHX.US	DHI Group Inc	20250401	1.39	1.4296	1.31	1.32	114089	1.32	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20250401	14.51	14.55	14.36	14.51	94700	14.51
DIN.US	Dine Brands Global Inc	20250401	23.29	23.97	23.18	23.72	745076	23.72	up	up	correct
DIS.US	The Walt Disney Company	20250401	98.32	98.59	96.84	97.68	8762675	97.68	down	down	correct
DK.US	Delek US Holdings Inc	20250401	15.08	15.49	14.5308	15.48	1030403	15.48	up	up	correct
DKL.US	Delek Logistics Partners LP	20250401	43.25	43.71	42.564	43.56	99362	43.56	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20250401	200.98	206.995	199.915	206.41	1165855	206.41	up	up	correct
DLB.US	Dolby Laboratories Inc	20250401	80.34	81.0525	79.77	80.63	289286	80.63	up	up	correct
DLNG.US	PB	20250401	25.42	25.6	25.42	25.53	6730	25.53	up	up	correct
DLR.US	PL	20250401	20.2	20.21	19.95	20.11	126574	20.11	down	down	correct
DLX.US	Deluxe Corporation	20250401	15.77	15.89	15.5	15.86	240003	15.86	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20250401	16.1	16.113	16.04	16.11	112200	16.11	up	up	correct
DM.US	Desktop Metal Inc	20250401	4.9	5.01	4.89	4.96	1281465	4.96	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20250401	10.59	10.7	10.59	10.67	27400	10.67	up	down	incorrect
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20250401	11.87	11.89	11.75	11.8	52100	11.8	down	up	incorrect
DNA.US	Ginkgo Bioworks Holdings	20250401	5.69	5.88	5.48	5.66	1397972	5.66	down	up	incorrect
DNB.US	Dun & Bradstreet Holdings Inc	20250401	8.96	8.97	8.93	8.96	4516374	8.96
DNOW.US	NOW Inc	20250401	16.97	17.3	16.68	17.29	744442	17.29	up	down	incorrect
DNP.US	DNP Select Income Fund Inc	20250401	9.89	9.89	9.73	9.81	681900	9.81	down	up	incorrect
DOC.US	Physicians Realty Trust	20250401	20.36	20.4	19.77	20.02	4656800	20.02	down	up	incorrect
DOCN.US	DigitalOcean Holdings Inc	20250401	33.25	33.895	32.77	33.79	999381	33.79	up	up	correct
DOCS.US	Doximity Inc.	20250401	58.03	58.69	56.46	56.72	1892057	56.72	down	down	correct
DOLE.US	Dole plc	20250401	14.37	14.63	14.24	14.5	648794	14.5	up	up	correct
DOV.US	Dover Corporation	20250401	174.89	177.5	173.4	176.47	877600	176.47	up	up	correct
DOW.US	Dow Inc	20250401	34.48	34.765	34.0941	34.61	6446040	34.61	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20250401	12.12	12.28	12.1	12.23	119700	12.23	up	up	correct
DPZ.US	Domino's Pizza Inc	20250401	459.26	466	456	465.47	503640	465.47	up	up	correct
DQ.US	Daqo New Energy Corp	20250401	18.33	18.33	17.83	18.12	909900	18.12	down	up	incorrect
DRD.US	DRDGOLD Limited	20250401	15.62	15.7499	14.95	15.37	875799	15.37	down	up	incorrect
DRH.US	PA	20250401	24.85	24.9612	24.79	24.79	14496	24.79	down	up	incorrect
DRI.US	Darden Restaurants Inc	20250401	206.94	209.77	204.51	209.54	986631	208.046	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20250401	12.56	12.61	12.55	12.57	258800	12.57	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20250401	5.81	5.86	5.81	5.85	83200	5.85	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20250401	10.47	10.47	10.41	10.43	224572	10.43	down	down	correct
DSX.US	PB	20250401	26	26	26	26	408	26
DT.US	Dynatrace Inc	20250401	47.38	48.03	46.8	47.83	3065443	47.83	up	up	correct
DTB.US	DTB	20250401	18	18	17.78	17.94	23550	17.94	down	down	correct
DTC.US	Solo Brands Inc.	20250401	0.17	0.1836	0.1628	0.177	500425	0.177	up	up	correct
DTE.US	DTE Energy Company	20250401	137.46	138.365	136.81	137.92	893333	137.92	up	up	correct
DTF.US	DTF Tax	20250401	11.23	11.33	11.22	11.25	3700	11.25	up	up	correct
DTM.US	DT Midstream Inc	20250401	95.64	98.09	94.82	98.08	1091308	98.08	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20250401	21.7	21.754	21.51	21.56	12600	21.56	down	down	correct
DUK.US	PA	20250401	24.64	24.7399	24.5	24.56	78186	24.56	down	down	correct
DUKB.US	Duke Energy Corp	20250401	23.97	24.07	23.83	23.84	37971	23.84	down	down	correct
DV.US	DoubleVerify Holdings Inc	20250401	13.39	13.555	13.1	13.51	2077708	13.51	up	down	incorrect
DVA.US	DaVita Inc	20250401	152.97	153.5	150.53	151.91	718564	151.91	down	up	incorrect
DVN.US	Devon Energy Corporation	20250401	37.5	37.6	36.82	37.57	5573500	37.57	up	down	incorrect
DX.US	PC	20250401	25.49	25.6	25.35	25.48	56500	25.48	down	up	incorrect
DXC.US	DXC Technology Company	20250401	16.91	17.45	16.91	17.34	1176939	17.34	up	up	correct
DY.US	Dycom Industries Inc	20250401	151.63	155.15	150.72	155.06	332452	155.06	up	up	correct
E.US	Eni S.p.A	20250401	31.04	31.26	30.91	31.21	179289	31.21	up	up	correct
EAF.US	GrafTech International Ltd	20250401	0.8626	0.95	0.8105	0.9124	5411524	0.9124	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20250401	20.83	20.8746	20.78	20.83	59252	20.83
EARN.US	Ellington Residential Mortgage REIT	20250401	5.49	5.63	5.455	5.5	1356485	5.5	up	up	correct
EAT.US	Brinker International Inc	20250401	148.16	151.14	143.485	150.91	1387873	150.91	up	down	incorrect
EB.US	Eventbrite Inc	20250401	2.07	2.155	2.0503	2.13	825720	2.13	up	down	incorrect
EBF.US	Ennis Inc	20250401	20.11	20.29	20	20.12	148709	20.12	up	down	incorrect
EBR.US	Centrais Elétricas Brasileiras S.A.	20250401	7.1	7.23	7.08	7.18	1631001	7.18	up	down	incorrect
EBS.US	Emergent BioSolutions Inc	20250401	4.82	4.96	4.63	4.74	1340990	4.74	down	up	incorrect
EC.US	Ecopetrol S.A	20250401	10.5	10.65	10.44	10.61	2300416	10.1251	up	down	incorrect
ECAT.US	BlackRock ESG Capital Allocation Trust	20250401	15.77	16.06	15.7	15.94	540200	15.94	up	down	incorrect
ECC.US	Eagle Point Credit Company Inc	20250401	8.1	8.24	8.08	8.21	826700	8.0667	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20250401	23.36	23.36	23.36	23.36	300	23.2203
ECCW.US	ECCW	20250401	23.945	23.945	23.42	23.5	1100	23.5	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20250401	24.91	24.95	24.91	24.94	700	24.94	up	up	correct
ECL.US	Ecolab Inc	20250401	252.83	254.69	250.47	254.27	1085814	254.27	up	up	correct
ECVT.US	Ecovyst Inc	20250401	6.13	6.26	6.06	6.19	623041	6.19	up	up	correct
ED.US	Consolidated Edison Inc	20250401	110.19	110.68	109.13	110.06	2507642	110.06	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20250401	4.69	4.77	4.68	4.76	219500	4.76	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20250401	5.07	5.09	4.94	4.97	243900	4.97	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20250401	30.5	31.885	30.13	31.2	82942	31.2	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20250401	48	48.58	47.62	47.94	640546	47.94	down	down	correct
EEA.US	The European Equity Fund Inc	20250401	9.1	9.15	9.085	9.105	13764	9.105	up	up	correct
EEX.US	Emerald Holding Inc	20250401	3.94	4.08	3.89	3.9	108259	3.9	down	down	correct
EFC.US	PA	20250401	24.95	24.95	24.9	24.95	4550	24.95
EFR.US	Eaton Vance Senior Floating	20250401	12.19	12.2	12.09	12.16	90700	12.16	down	down	correct
EFT.US	Eaton Vance Floating	20250401	12.5	12.55	12.45	12.46	66200	12.46	down	down	correct
EFX.US	Equifax Inc	20250401	243.56	244.54	240.32	243.86	733391	243.86	up	up	correct
EGHT.US	8x8 Inc	20250401	1.98	2.04	1.965	2.04	720143	2.04	up	up	correct
EGO.US	Eldorado Gold Corporation	20250401	16.72	17.62	16.72	17.6	3519892	17.6	up	up	correct
EGP.US	EastGroup Properties Inc	20250401	177.02	177.97	174.32	176.09	465636	176.09	down	up	incorrect
EGY.US	VAALCO Energy Inc	20250401	3.75	3.85	3.73	3.82	890925	3.82	up	down	incorrect
EHC.US	Encompass Health Corporation	20250401	101.46	101.87	99.6	101.28	486266	101.28	down	up	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20250401	6.64	6.67	6.63	6.64	95300	6.64
EIC.US	Eagle Point Income Company Inc	20250401	15.05	15.15	15	15.15	232800	14.9444	up	down	incorrect
EICA.US	Eagle Point Income Company Inc.	20250401	24.21	24.21	24.21	24.21	500	24.1061
EIG.US	Employers Holdings Inc	20250401	50.56	51.32	50.43	51.31	138420	51.31	up	down	incorrect
EIX.US	Edison International	20250401	59.04	59.13	58.215	58.75	3512744	57.8615	down	up	incorrect
EL.US	The Estée Lauder Companies Inc	20250401	67.205	67.95	66.35	67.87	3269100	67.87	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20250401	10.47	10.58	10.265	10.35	3486560	10.35	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20250401	20.6	20.64	20.4801	20.51	13709	20.51	down	down	correct
ELF.US	e.l.f. Beauty Inc	20250401	64.41	66.125	62.94	64.25	1794437	64.25	down	down	correct
ELP.US	Companhia Paranaense de Energia	20250401	7.32	7.48	7.31	7.43	349981	7.43	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20250401	67.03	67.24	65.74	66.56	1693895	66.56	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20250401	9.88	9.91	9.85	9.87	148100	9.87	down	down	correct
EME.US	EMCOR Group Inc	20250401	368.52	377.09	365.96	375.5	408252	375.5	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20250401	12.83	12.99	12.83	12.9	37700	12.9	up	up	correct
EMN.US	Eastman Chemical Company	20250401	87.99	88.525	87.14	88.08	1097431	88.08	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20250401	49.99	50.17	49.12	49.92	83400	49.92	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20250401	20.68	20.7075	20.51	20.55	25712	20.55	down	down	correct
EMR.US	Emerson Electric Co	20250401	109.35	110.395	108.18	110	2490601	110	up	up	correct
ENB.US	Enbridge Inc	20250401	44.31	44.66	43.82	44.57	2390646	44.57	up	up	correct
ENFN.US	Enfusion Inc.	20250401	11.17	11.17	11.075	11.11	703135	11.11	down	down	correct
ENIC.US	Enel Chile S.A	20250401	3.28	3.49	3.27	3.44	1509436	3.44	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20250401	20.8	20.8	20.8	20.8	100	20.8
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20250401	21.64	21.76	21.56	21.63	20700	21.63	down	down	correct
ENS.US	EnerSys	20250401	91.29	93.25	90.96	92.48	305469	92.48	up	up	correct
ENVA.US	Enova International Inc	20250401	98.46	100.96	97.31	99.92	226462	99.92	up	up	correct
ENZ.US	Enzo Biochem Inc	20250401	0.34	0.36	0.31	0.34	704396	0.34
EOD.US	Wells Fargo Advantage Funds	20250401	4.97	5	4.93	4.97	233300	4.97
EOG.US	EOG Resources Inc	20250401	127.76	129.5	127.31	129.3	1926719	129.3	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20250401	18.75	18.85	18.45	18.81	97188	18.81	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20250401	20.88	21.31	20.77	21.16	192400	21.16	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20250401	16.73	16.85	16.73	16.81	30400	16.81	up	up	correct
EP.US	PC	20250401	49.08	49.08	48.85	48.85	1940	48.85	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20250401	44.43	46.43	44.43	46.15	318900	46.15	up	up	correct
EPAM.US	EPAM Systems Inc	20250401	169.2	172.21	165.4701	167.53	731844	167.53	down	down	correct
EPC.US	Edgewell Personal Care Company	20250401	31.28	31.48	30.885	31.21	458134	31.21	down	down	correct
EPD.US	Enterprise Products Partners L.P	20250401	34.15	34.33	33.89	34.22	4163225	34.22	up	up	correct
EPR.US	PG	20250401	20.714	20.72	20.37	20.38	3015	20.38	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20250401	32.76	32.94	31.99	32.43	2518761	32.43	down	down	correct
EQH.US	PC	20250401	16.86	17	16.8101	16.9	73513	16.9	up	up	correct
EQNR.US	Equinor ASA	20250401	26.83	26.99	26.655	26.92	3116922	26.92	up	up	correct
EQR.US	Equity Residential	20250401	71.58	71.96	70.45	71.28	1379232	71.28	down	down	correct
EQS.US	Equus Total Return Inc	20250401	1.01	1.01	1.01	1.01	93	1.01
EQT.US	EQT Corporation	20250401	53.67	54.55	53.16	53.88	5996651	53.88	up	up	correct
ERJ.US	Embraer S.A	20250401	45.22	46.56	44.96	46.34	1477771	46.34	up	up	correct
ES.US	Eversource Energy	20250401	62	62.255	61.305	62.09	1751012	62.09	up	up	correct
ESE.US	ESCO Technologies Inc	20250401	157.77	158.88	155.03	158.67	153832	158.59	up	up	correct
ESI.US	Element Solutions Inc	20250401	22.55	22.74	22.132	22.57	3589852	22.57	up	up	correct
ESNT.US	Essent Group Ltd	20250401	57.53	58.66	57.36	58.24	619355	58.24	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20250401	7.81	7.88	7.68	7.8	1059197	7.8	down	down	correct
ESS.US	Essex Property Trust Inc	20250401	306.99	308.15	301.705	305.51	411415	305.51	down	down	correct
ESTC.US	Elastic N.V	20250401	89.57	92.22	88.74	91.34	1379443	91.34	up	up	correct
ETB.US	Eaton Vance Tax	20250401	13.6	13.74	13.52	13.71	83600	13.71	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20250401	27.74	28	27.54	27.88	178969	27.88	up	up	correct
ETG.US	Eaton Vance Tax	20250401	18.12	18.29	18.08	18.19	94000	18.19	up	up	correct
ETI.US	P	20250401	24.03	24.03	23.82	23.97	1297	23.6341	down	down	correct
ETJ.US	Eaton Vance Risk	20250401	8.46	8.53	8.36	8.5	200061	8.5	up	up	correct
ETN.US	Eaton Corporation plc	20250401	271.81	278.0549	269.845	276.7	2468835	276.7	up	down	incorrect
ETO.US	Eaton Vance Tax	20250401	24.55	24.77	24.39	24.71	10100	24.71	up	down	incorrect
ETR.US	Entergy Corporation	20250401	85.36	86.07	84.19	85.66	4601100	85.66	up	down	incorrect
ETV.US	Eaton Vance Tax	20250401	13.18	13.28	13.1	13.23	146200	13.23	up	down	incorrect
ETW.US	Eaton Vance Tax	20250401	8.18	8.26	8.12	8.23	542600	8.23	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20250401	1.99	2.0299	1.95	2.01	689982	2.01	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20250401	18.19	18.43	18.18	18.22	4900	18.22	up	up	correct
ETY.US	Eaton Vance Tax	20250401	14.13	14.31	14.07	14.25	225900	14.25	up	up	correct
EVC.US	Entravision Communications Corporation	20250401	2.1	2.21	2.1	2.11	280627	2.11	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20250401	5.82	5.83	5.8	5.81	39300	5.81	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20250401	10.96	11.08	10.9	11.04	78900	11.04	up	up	correct
EVH.US	Evolent Health Inc	20250401	9.45	9.85	9.33	9.68	1492718	9.68	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20250401	10.33	10.37	10.32	10.36	44100	10.3059	up	up	correct
EVR.US	Evercore Inc	20250401	199.11	204.27	195.8	200.43	887985	200.43	up	up	correct
EVRG.US	Evergy Inc	20250401	68.75	69.12	68.29	69.01	1736481	69.01	up	up	correct
EVRI.US	Everi Holdings Inc	20250401	13.66	13.72	13.64	13.71	624863	13.71	up	up	correct
EVT.US	Eaton Vance Tax	20250401	23.15	23.38	23.05	23.23	104300	23.23	up	up	correct
EVTC.US	EVERTEC Inc	20250401	36.6	37.07	36.34	37.02	241346	37.02	up	up	correct
EW.US	Edwards Lifesciences Corporation	20250401	72.18	72.45	71.23	71.87	3130440	71.87	down	down	correct
EXG.US	Eaton Vance Tax	20250401	8.06	8.18	8.03	8.14	635600	8.14	up	up	correct
EXK.US	Endeavour Silver Corp	20250401	3.93	3.93	3.6	3.78	30917090	3.78	down	down	correct
EXP.US	Eagle Materials Inc	20250401	220.59	227.95	217.988	227.48	390997	227.48	up	up	correct
EXR.US	Extra Space Storage Inc	20250401	149.21	149.67	146.45	147.84	829957	147.84	down	down	correct
F.US	PC	20250401	20.91	20.95	20.62	20.8	99438	20.8	down	down	correct
FACT.US	Freedom Acquisition I Corp	20250401	12.6259	12.6865	12.5791	12.5791	58	12.5791	down	down	correct
FAF.US	First American Financial Corporation	20250401	65.91	67	65.81	66.46	619614	66.46	up	up	correct
FBK.US	FB Financial Corporation	20250401	46.47	46.58	45.61	46.14	331753	46.14	down	down	correct
FBP.US	First BanCorp	20250401	19.01	19.25	18.97	19.19	1060451	19.19	up	up	correct
FBRT.US	P	20250401	20.41	20.625	20.25	20.45	22134	20.45	up	up	correct
FC.US	Franklin Covey Co	20250401	27.7	28.39	27.4501	28	182218	28	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20250401	15.41	15.575	15.23	15.55	677355	15.55	up	up	correct
FCN.US	FTI Consulting Inc	20250401	163.28	165.1852	162.69	164.12	290785	164.12	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20250401	28.71	28.84	28.38	28.7	504639	28.7	down	down	correct
FCRX.US	FCRX	20250401	24.7	24.8	24.7	24.8	4500	24.8	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20250401	10.07	10.07	10.01	10.07	98400	10.07
FCX.US	Freeport	20250401	38.06	38.13	37.195	38.13	13121250	38.13	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20250401	30.85	31.09	30.53	31.07	299807	31.07	up	up	correct
FDS.US	FactSet Research Systems Inc	20250401	454.86	460.39	452.39	457.01	263511	457.01	up	up	correct
FDX.US	FedEx Corporation	20250401	244	244.44	239.23	241.98	1369600	241.98	down	down	correct
FE.US	FirstEnergy Corp	20250401	40.42	40.48	39.97	40.4	3611328	40.4	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20250401	9.7	10.628	9.3	10.01	5945	10.01	up	up	correct
FENG.US	Phoenix New Media Limited	20250401	2.22	2.28	2.12	2.15	5423	2.15	down	down	correct
FERG.US	Ferguson plc	20250401	159.78	161.36	158.4	160.75	1858500	160.75	up	up	correct
FET.US	Forum Energy Technologies Inc	20250401	20	21.1	20	20.73	73661	20.73	up	up	correct
FF.US	FutureFuel Corp	20250401	3.9	3.97	3.82	3.92	808488	3.92	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20250401	19.32	19.41	19.14	19.41	30600	19.41	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20250401	15.93	16.03	15.87	15.95	98000	15.95	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20250401	4.32	4.32	4.26	4.28	23989	4.28	down	down	correct
FHI.US	Federated Hermes Inc	20250401	40.75	41.18	40.4	40.92	498034	40.92	up	up	correct
FHN.US	PE	20250401	24.49	24.66	24.43	24.44	8288	24.44	down	down	correct
FICO.US	Fair Isaac Corporation	20250401	1835.1	1872.63	1825.35	1868.47	129300	1868.47	up	up	correct
FIGS.US	FIGS Inc.	20250401	4.6	4.635	4.465	4.51	1821517	4.51	down	up	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20250401	13.51	13.55	13.45	13.53	27800	13.53	up	down	incorrect
FINV.US	FinVolution Group	20250401	9.67	10.12	9.63	10.11	797445	10.11	up	down	incorrect
FIS.US	Fidelity National Information Services Inc	20250401	74.6	74.93	73.86	74.57	2762424	74.57	down	up	incorrect
FIX.US	Comfort Systems USA Inc	20250401	320.46	331.41	317.69	330	509076	330	up	down	incorrect
FL.US	Foot Locker Inc	20250401	14.29	14.5	14.12	14.16	3708113	14.16	down	up	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20250401	16.82	16.99	16.716	16.78	22144	16.78	down	up	incorrect
FLNG.US	FLEX LNG Ltd	20250401	23.17	23.37	22.655	22.69	457547	22.69	down	up	incorrect
FLO.US	Flowers Foods Inc	20250401	19.1	19.2	18.77	18.94	1773349	18.94	down	up	incorrect
FLOW.US	SPX FLOW Inc	20250401	31.03	31.047	30.95	31.047	1000	30.9891	up	down	incorrect
FLR.US	Fluor Corporation	20250401	35.68	36.36	34.97	36.35	2543235	36.35	up	down	incorrect
FLS.US	Flowserve Corporation	20250401	48.54	49.34	48	49.19	1130100	49.19	up	up	correct
FMC.US	FMC Corporation	20250401	42.35	42.57	41.5291	42.15	1819728	42.15	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20250401	10.88	10.94	10.88	10.91	44033	10.91	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20250401	24.85	24.9	24.63	24.74	205964	24.74	down	up	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20250401	97.83	100.34	96.8857	100.13	393084	100.13	up	down	incorrect
FMY.US	First Trust Mortgage Income Fund	20250401	12.12	12.21	12.12	12.2	1300	12.2	up	down	incorrect
FN.US	Fabrinet	20250401	196.28	199.43	190.38	197.02	736038	197.02	up	down	incorrect
FNA.US	Paragon 28 Inc.	20250401	13.05	13.08	13.05	13.06	549145	13.06	up	down	incorrect
FND.US	Floor & Decor Holdings Inc	20250401	80.28	80.725	78.04	79.88	1533394	79.88	down	up	incorrect
FNF.US	Fidelity National Financial Inc	20250401	65.65	66.53	65.15	65.92	1652549	65.92	up	up	correct
FNV.US	Franco	20250401	157.45	158.77	155.97	157.63	740389	157.63	up	up	correct
FOA.US	Finance Of America Companies Inc	20250401	21.36	21.36	20.58	20.86	55537	20.86	down	down	correct
FOF.US	Cohen & Steers Closed	20250401	12.07	12.24	12.0698	12.13	28451	12.0329	up	up	correct
FOR.US	Forestar Group Inc	20250401	21.09	21.31	20.89	21.19	123369	21.19	up	up	correct
FOUR.US	Shift4 Payments Inc	20250401	81.52	84.69	81.355	83.68	1886074	83.68	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20250401	18.23	18.41	18.23	18.29	100000	18.29	up	up	correct
FPH.US	Five Point Holdings LLC	20250401	5.34	5.4787	5.2467	5.3	67506	5.3	down	down	correct
FPI.US	Farmland Partners Inc	20250401	11.06	11.16	10.94	11.14	280411	11.14	up	up	correct
FR.US	First Industrial Realty Trust Inc	20250401	53.91	54.24	53.18	53.91	945784	53.91
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20250401	12.95	12.95	12.85	12.87	127100	12.87	down	down	correct
FRO.US	Frontline Ltd	20250401	15.04	15.31	15	15.03	2531406	15.03	down	down	correct
FRT.US	PC	20250401	20.22	20.2808	20	20.14	7826	20.14	down	down	correct
FSK.US	FS KKR Capital Corp	20250401	21.01	21.5	20.995	21.36	1918474	21.36	up	up	correct
FSLY.US	Fastly Inc	20250401	6.41	6.45	6.2415	6.42	1496499	6.42	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20250401	6.09	6.15	5.92	6.13	20187260	6.13	up	up	correct
FSS.US	Federal Signal Corporation	20250401	73.14	75.08	72.7	75.03	675125	75.03	up	up	correct
FT.US	Franklin Universal Trust	20250401	7.5	7.6	7.44	7.51	51700	7.51	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20250401	14.31	14.378	14.28	14.29	49300	14.29	down	down	correct
FTI.US	TechnipFMC plc	20250401	31.55	32.4	31.54	32.17	4649900	32.17	up	up	correct
FTK.US	Flotek Industries Inc	20250401	8.27	8.38	8.11	8.26	155654	8.26	down	down	correct
FTS.US	Fortis Inc	20250401	45.57	46.37	45.28	46.12	537100	46.12	up	down	incorrect
FTV.US	Fortive Corporation	20250401	73	73.66	72.46	73.5	2078500	73.5	up	down	incorrect
FUBO.US	fuboTV Inc	20250401	2.92	2.98	2.86	2.96	10732000	2.96	up	down	incorrect
FUL.US	H.B. Fuller Company	20250401	56.66	57.23	55.455	57.18	899928	57.18	up	down	incorrect
FUN.US	Cedar Fair L.P	20250401	35.81	36.215	34.61	36.12	1030955	36.12	up	down	incorrect
FVRR.US	Fiverr International Ltd	20250401	23.72	24.1	23.44	23.97	489094	23.97	up	down	incorrect
FXLV.US	F45 Training Holdings Inc.	20250401	0.061	0.061	0.061	0.061	112	0.061
G.US	Genpact Limited	20250401	50.16	50.615	49.43	50.56	932031	50.56	up	down	incorrect
GAB.US	The Gabelli Equity Trust Inc	20250401	5.48	5.53	5.44	5.48	492000	5.48
GAM.US	PB	20250401	24.88	25	24.75	24.93	32999	24.93	up	up	correct
GATX.US	GATX Corporation	20250401	153.83	156.56	153.48	156.38	112701	156.38	up	up	correct
GB.US	Global Blue Group Holding AG	20250401	7.35	7.38	7.35	7.37	80656	7.37	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20250401	15.61	15.65	15.54	15.54	82000	15.54	down	down	correct
GBX.US	The Greenbrier Companies Inc	20250401	50.98	51.48	50.38	51.03	598334	51.03	up	up	correct
GCI.US	Gannett Co Inc	20250401	2.89	3.05	2.855	3.02	2120552	3.02	up	up	correct
GCO.US	Genesco Inc	20250401	21.21	22.245	21.01	21.78	223836	21.78	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20250401	3.75	3.75	3.65	3.73	45067	3.73	down	down	correct
GD.US	General Dynamics Corporation	20250401	272.58	274.79	271.37	274.14	1470326	274.14	up	up	correct
GDDY.US	GoDaddy Inc	20250401	179.85	181.39	177.53	180.72	1092321	180.72	up	up	correct
GDL.US	The GDL Fund	20250401	8.27	8.27	8.24	8.25	6000	8.25	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20250401	11.48	11.58	11.48	11.56	20600	11.56	up	up	correct
GDOT.US	Green Dot Corporation	20250401	8.42	8.598	8.235	8.55	1201180	8.55	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20250401	23.99	24.31	23.99	24.16	95000	24.16	up	up	correct
GE.US	General Electric Company	20250401	199.56	204.5	198.47	203.79	3854000	203.79	up	up	correct
GEF.US	Greif Inc	20250401	54.79	55.4332	54.58	55.25	150570	55.25	up	up	correct
GEL.US	Genesis Energy L.P	20250401	15.8	15.82	15.38	15.81	268702	15.81	up	up	correct
GENI.US	Genius Sports Limited	20250401	10	10.2	9.705	10.03	2691464	10.03	up	up	correct
GEO.US	The GEO Group Inc	20250401	28.77	29.93	28.29	29.93	2263979	29.93	up	up	correct
GES.US	Guess' Inc	20250401	11.32	11.4	11.105	11.17	959645	11.17	down	down	correct
GF.US	The New Germany Fund Inc	20250401	9.73	9.8599	9.73	9.82	22404	9.82	up	up	correct
GFF.US	Griffon Corporation	20250401	72.27	73.1	71.25	73.08	448141	73.08	up	up	correct
GFI.US	Gold Fields Limited	20250401	22.65	23.02	22.44	22.76	4687045	22.76	up	up	correct
GFL.US	GFL Environmental Inc	20250401	47.7	48.44	47.39	47.77	1549363	47.77	up	up	correct
GGB.US	Gerdau S.A	20250401	2.85	2.9597	2.85	2.92	12766000	2.92	up	up	correct
GGG.US	Graco Inc	20250401	83.23	84.4	82.76	84.37	785000	84.37	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20250401	25.782	25.782	25.782	25.782	0	25.782
GGT.US	The Gabelli Multimedia Trust Inc	20250401	4.63	4.68	4.6	4.64	59700	4.64	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20250401	11.94	12.03	11.91	11.96	12000	11.96	up	up	correct
GHC.US	Graham Holdings Company	20250401	965	978.06	963.88	975.24	28794	975.24	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20250401	2.49	2.53	2.42	2.46	17775	2.46	down	down	correct
GHLD.US	Guild Holdings Company	20250401	15.72	15.72	15.02	15.35	12480	15.35	down	down	correct
GHM.US	Graham Corporation	20250401	28.75	29.69	28.4	29.48	70120	29.48	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20250401	13.42	13.49	13.37	13.48	267507	13.3629	up	up	correct
GIB.US	CGI Inc	20250401	99.57	101.31	98.51	100.79	380244	100.79	up	up	correct
GIC.US	Global Industrial Company	20250401	22.45	22.69	22.12	22.52	78305	22.52	up	up	correct
GIL.US	Gildan Activewear Inc	20250401	44.52	45.47	44.2	45.06	434974	45.06	up	up	correct
GIS.US	General Mills Inc	20250401	60.08	60.2799	59.14	59.72	4037680	59.1028	down	up	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20250401	9.61	9.61	9.61	9.61	0	9.61
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20250401	24.97	24.97	24.97	24.97	0	24.97
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20250401	25	25	25	25	0	25
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20250401	22.76	22.76	22.76	22.76	1100	22.76
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20250401	22.76	22.76	22.76	22.76	102	22.76
GKOS.US	Glaukos Corporation	20250401	98.06	98.39	94.25	97.09	908020	97.09	down	down	correct
GL.US	PD	20250401	16.06	16.18	16.01	16.01	47494	16.01	down	down	correct
GLOB.US	Globant S.A	20250401	116.91	118.57	114.51	115.98	779335	115.98	down	down	correct
GLOP.US	PC	20250401	25.8	25.82	25.785	25.785	2830	25.785	down	down	correct
GLP.US	PB	20250401	26.23	26.2853	26.16	26.225	5965	26.225	down	down	correct
GLW.US	Corning Incorporated	20250401	45.5	45.925	44.76	45.54	6700249	45.54	up	up	correct
GM.US	General Motors Company	20250401	47.01	47.77	46.5	47.26	14065600	47.26	up	up	correct
GME.US	GameStop Corp	20250401	22.755	23.245	21.95	22.61	14435330	22.61	down	down	correct
GMED.US	Globus Medical Inc	20250401	72.97	73.69	72.425	73.39	867462	73.39	up	up	correct
GMRE.US	PA	20250401	25.381	25.48	25.27	25.45	3956	25.45	up	up	correct
GMS.US	GMS Inc	20250401	73.07	74.12	72.51	73.74	284021	73.74	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20250401	13.48	13.93	13.42	13.68	736339	13.68	up	up	correct
GNL.US	PB	20250401	21.61	21.61	21.35	21.5881	4985	21.1556	down	down	correct
GNRC.US	Generac Holdings Inc	20250401	125.09	126.79	122.86	126.33	825303	126.33	up	up	correct
GNT.US	PA	20250401	21.65	21.65	21.65	21.65	1	21.65
GNW.US	Genworth Financial Inc	20250401	7.06	7.3	7.01	7.25	4946871	7.25	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20250401	15.52	15.57	15.4545	15.5	973445	15.5	down	down	correct
GOLD.US	Barrick Gold Corporation	20250401	19.5	19.75	19.32	19.66	25220200	19.66	up	down	incorrect
GOLF.US	Acushnet Holdings Corp	20250401	68.92	69.24	67.44	67.71	596879	67.71	down	up	incorrect
GOOS.US	Canada Goose Holdings Inc	20250401	8	8.18	7.86	8.04	1194707	8.04	up	down	incorrect
GOTU.US	Gaotu Techedu Inc	20250401	3.26	3.26	2.93	2.97	4311403	2.97	down	up	incorrect
GPC.US	Genuine Parts Company	20250401	116	118.75	115.85	118.45	1540061	118.45	up	down	incorrect
GPI.US	Group 1 Automotive Inc	20250401	380.42	391.9	379.99	389.9	156007	389.9	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20250401	22.13	22.41	22.053	22.17	33100	22.17	up	up	correct
GPK.US	Graphic Packaging Holding Company	20250401	25.99	26.27	25.83	26.22	2167726	26.22	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20250401	2.54	2.585	2.5005	2.51	159499	2.51	down	down	correct
GPN.US	Global Payments Inc	20250401	97.93	98.7974	96.9148	98.44	1816739	98.44	up	up	correct
GPOR.US	Gulfport Energy Corporation	20250401	185.5	189.55	183.257	189.09	216278	189.09	up	down	incorrect
GPRK.US	GeoPark Limited	20250401	8.1	8.225	7.95	8.07	544177	8.07	down	up	incorrect
GRC.US	The Gorman	20250401	35.04	36.06	34.96	35.93	57145	35.93	up	up	correct
GRP.US	UN	20250401	46.48	46.9	46.37	46.56	7390	46.56	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20250401	10.08	10.08	9.94	9.94	18600	9.94	down	down	correct
GS.US	The Goldman Sachs Group Inc	20250401	543.25	551.955	533.2388	548.45	1869564	548.45	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20250401	11.56	11.74	11.52	11.67	679034	11.67	up	up	correct
GSK.US	GlaxoSmithKline plc	20250401	38.73	38.77	37.68	37.87	5290700	37.87	down	down	correct
GSL.US	PB	20250401	25.77	26.071	25.71	25.72	7646	25.72	down	down	correct
GTES.US	Gates Industrial Corporation plc	20250401	18.28	18.7	18.11	18.57	2210880	18.57	up	up	correct
GTLS.US	Chart Industries Inc	20250401	141.89	147.465	139.2131	146.13	472743	146.13	up	up	correct
GTN.US	Gray Television Inc	20250401	4.3	4.45	4.122	4.32	1583234	4.32	up	up	correct
GTNA.US	Gray Television Inc	20250401	7.88	7.88	7.88	7.88	117	7.88
GTY.US	Getty Realty Corp	20250401	31.26	31.43	30.74	30.93	294505	30.93	down	down	correct
GUG.US	GUG	20250401	15.13	15.36	15.081	15.27	98200	15.27	up	up	correct
GUT.US	The Gabelli Utility Trust	20250401	5.34	5.36	5.31	5.33	155300	5.33	down	down	correct
GVA.US	Granite Construction Incorporated	20250401	74.59	76.63	74.54	76.33	582838	76.33	up	up	correct
GWRE.US	Guidewire Software Inc	20250401	187.95	190.741	185.72	190.56	623984	190.56	up	up	correct
GWW.US	W.W. Grainger Inc	20250401	981.26	996.28	976.73	994.06	226580	994.06	up	down	incorrect
H.US	Hyatt Hotels Corporation	20250401	122.42	123.15	119.71	121.78	922787	121.78	down	up	incorrect
HAE.US	Haemonetics Corporation	20250401	63.46	63.46	62.24	63.02	616718	63.02	down	up	incorrect
HAL.US	Halliburton Company	20250401	25.25	25.645	25.065	25.55	7745354	25.55	up	down	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20250401	29.24	29.295	28.4007	29.06	1141630	28.6399	down	down	correct
HAYW.US	Hayward Holdings Inc	20250401	13.86	13.905	13.555	13.67	2180684	13.67	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20250401	19.17	20.6	19.16	19.86	39306	19.86	up	up	correct
HBI.US	Hanesbrands Inc	20250401	5.81	5.84	5.67	5.73	6270691	5.73	down	down	correct
HBM.US	Hudbay Minerals Inc	20250401	7.54	7.74	7.5	7.7	5671310	7.7	up	up	correct
HCA.US	HCA Healthcare Inc	20250401	346.8	347.98	342.76	345.73	1226460	345.73	down	down	correct
HCC.US	Warrior Met Coal Inc	20250401	47.84	49.15	47.4592	48.06	875279	48.06	up	up	correct
HCI.US	HCI Group Inc	20250401	149.34	149.34	144.88	147	530442	147	down	up	incorrect
HCXY.US	Hercules Capital Inc	20250401	25.23	25.23	25.23	25.23	0	25.23
HD.US	The Home Depot Inc	20250401	364.14	367.29	361.92	365.52	2801979	365.52	up	down	incorrect
HDB.US	HDFC Bank Limited	20250401	64.74	65.3833	64.4	65.25	3212585	65.25	up	down	incorrect
HE.US	Hawaiian Electric Industries Inc	20250401	10.97	11.1058	10.79	10.96	1776717	10.96	down	up	incorrect
HEI.US	HEICO Corporation	20250401	265.93	271.25	265.05	270.21	442215	270.21	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20250401	10.35	10.46	10.35	10.44	17300	10.44	up	up	correct
HES.US	Hess Corporation	20250401	159.96	161.5	158.76	161.29	1566489	161.29	up	up	correct
HESM.US	Hess Midstream LP	20250401	42.09	42.495	41.87	42.45	992814	42.45	up	up	correct
HFRO.US	PA	20250401	16	16	15.4201	15.53	52277	15.53	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20250401	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20250401	8.3	8.42	8.3	8.36	101400	8.36	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20250401	37.15	37.16	36.08	36.71	997847	36.71	down	down	correct
HI.US	Hillenbrand Inc	20250401	23.88	24.04	23.2	23.9	454464	23.9	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20250401	123.94	124.87	122.7	124.39	1243292	124.39	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20250401	204.42	205.2936	200.86	202.2	549872	202.2	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20250401	4.01	4.01	3.97	4	439700	4	down	down	correct
HIPO.US	Hippo Holdings Inc	20250401	25.4	25.57	24.49	24.83	246103	24.83	down	down	correct
HIW.US	Highwoods Properties Inc	20250401	29.76	29.8	29.14	29.5	1012396	29.5	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20250401	4.19	4.27	4.14	4.15	1038364	4.15	down	down	correct
HL.US	PB	20250401	51.985	51.985	51.985	51.985	793	51.985
HLF.US	Herbalife Nutrition Ltd	20250401	8.63	8.81	8.4601	8.81	1058027	8.81	up	up	correct
HLI.US	Houlihan Lokey Inc	20250401	161.41	164.47	160.225	164.1	547074	164.1	up	up	correct
HLIO.US	Helios Technologies Inc.	20250401	31.84	32.2	31.12	31.25	267874	31.1485	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20250401	226.24	228.01	223.35	227.28	2005594	227.28	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20250401	8.28	8.53	8.26	8.48	1595562	8.48	up	down	incorrect
HMC.US	Honda Motor Co. Ltd	20250401	27.04	27.04	26.66	26.8	910097	26.8	down	up	incorrect
HMN.US	Horace Mann Educators Corporation	20250401	42.55	43.46	42.265	43.44	208526	43.44	up	down	incorrect
HMY.US	Harmony Gold Mining Company Limited	20250401	14.9	15.165	14.8	15.1	7118194	15.1	up	down	incorrect
HNI.US	HNI Corporation	20250401	44.13	44.96	43.72	44.78	242996	44.78	up	up	correct
HOG.US	Harley	20250401	25.32	25.44	24.64	25.06	2079013	25.06	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20250401	28.01	28.415	27.83	28.22	896734	28.22	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20250401	105.28	106.8	103.53	104.61	63153	104.61	down	down	correct
HP.US	Helmerich & Payne Inc	20250401	25.96	26.83	25.75	26.5	1484308	26.5	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20250401	15.49	15.735	15.275	15.64	22897490	15.64	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20250401	16.55	16.7	16.51	16.61	27000	16.61	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20250401	16.55	16.7	16.55	16.61	13800	16.61	up	up	correct
HPP.US	P	20250401	13.22	13.22	12.9	13.16	29774	13.16	down	down	correct
HPQ.US	HP Inc	20250401	27.88	27.9599	27.455	27.79	6494574	27.79	down	up	incorrect
HPS.US	John Hancock Preferred Income Fund III	20250401	14.99	15.07	14.99	15.01	23300	15.01	up	down	incorrect
HQH.US	Tekla Healthcare Investors	20250401	16.2	16.2	15.8	15.85	176000	15.85	down	up	incorrect
HQL.US	Tekla Life Sciences Investors	20250401	12.65	12.66	12.25	12.34	173400	12.34	down	up	incorrect
HR.US	Healthcare Realty Trust Incorporated	20250401	17	17.1	16.765	16.93	2986265	16.93	down	up	incorrect
HRB.US	H&R Block Inc	20250401	55.39	56.415	55.17	56.33	1060892	56.33	up	up	correct
HRI.US	Herc Holdings Inc	20250401	131.94	139.9	131.11	136.75	412064	136.75	up	up	correct
HRL.US	Hormel Foods Corporation	20250401	31.08	31.13	30.58	30.74	2517200	30.74	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20250401	14.54	15.485	14.54	15.13	300857	15.13	up	up	correct
HSBC.US	HSBC Holdings plc	20250401	57.27	57.3902	56.7	57.26	1759041	57.26	down	down	correct
HSY.US	The Hershey Company	20250401	171.69	172.195	168.52	169.62	951002	169.62	down	down	correct
HTD.US	John Hancock Tax	20250401	23.93	24.14	23.8	24.02	67400	24.02	up	up	correct
HTFB.US	Horizon Technology Finance Corporation	20250401	24.8	25.23	24.8	25.23	2100	25.23	up	up	correct
HTGC.US	Hercules Capital Inc	20250401	19.24	19.37	18.96	19.1	1191800	19.1	down	down	correct
HTH.US	Hilltop Holdings Inc	20250401	30.22	30.67	29.98	30.36	260220	30.36	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20250401	3.87	3.8878	3.56	3.72	10916460	3.72	down	down	correct
HUBB.US	Hubbell Incorporated	20250401	329.1	334.95	325.915	332.86	470908	332.86	up	up	correct
HUBS.US	HubSpot Inc	20250401	573.72	584.475	566.73	582.02	466666	582.02	up	down	incorrect
HUM.US	Humana Inc	20250401	265.08	268.24	261.895	264.74	927243	264.74	down	up	incorrect
HUN.US	Huntsman Corporation	20250401	15.64	15.65	15.23	15.43	2718802	15.43	down	up	incorrect
HUYA.US	HUYA Inc	20250401	3.23	3.325	3.2	3.3	1441482	3.3	up	down	incorrect
HVT.US	Haverty Furniture Companies Inc	20250401	19.64	20.02	19.32	19.85	182603	19.85	up	down	incorrect
HWM.US	Howmet Aerospace Inc	20250401	128.93	131.99	128.02	131.78	2241791	131.78	up	down	incorrect
HXL.US	Hexcel Corporation	20250401	54.4	55.86	54.1	54.74	1310522	54.74	up	up	correct
HY.US	Hyster	20250401	41	42.35	40.6	41.47	72002	41.47	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20250401	11.79	11.86	11.79	11.82	61900	11.82	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20250401	9.6	9.61	9.5	9.6	887500	9.6
HZO.US	MarineMax Inc	20250401	21.51	22.31	21.42	21.65	326031	21.65	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20250401	6.13	6.14	6.04	6.1	32800	6.1	down	up	incorrect
IAG.US	IAMGOLD Corporation	20250401	6.18	6.325	6.07	6.32	14610700	6.32	up	down	incorrect
IBM.US	International Business Machines Corporation	20250401	248.03	250.62	243.49	250.34	4412900	250.34	up	up	correct
IBN.US	ICICI Bank Limited	20250401	31.02	31.245	30.98	31.13	3842100	31.13	up	up	correct
IBP.US	Installed Building Products Inc	20250401	171.03	173.19	167.735	172.68	198964	172.68	up	up	correct
ICE.US	Intercontinental Exchange Inc	20250401	171.8	172.705	170.59	171.49	3877234	171.49	down	down	correct
ICL.US	ICL Group Ltd	20250401	5.77	5.78	5.63	5.76	1214700	5.76	down	down	correct
ICR.US	P	20250401	18.99	19.2344	18.93	19.2344	7716	19.2344	up	up	correct
IDA.US	IDACORP Inc	20250401	116	117.52	115.3	117.39	420010	117.39	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20250401	10.48	10.52	10.38	10.52	65600	10.52	up	up	correct
IDT.US	IDT Corporation	20250401	51.31	52.88	50.5514	52.6	121178	52.6	up	up	correct
IEX.US	IDEX Corporation	20250401	180.3	182.18	178.81	181.15	632265	181.15	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20250401	77.57	77.805	76.53	77.43	1003833	77.43	down	down	correct
IFN.US	The India Fund Inc	20250401	15.7	15.7	15.57	15.6	117200	15.6	down	down	correct
IFS.US	Intercorp Financial Services Inc	20250401	33.36	33.96	33.26	33.79	167828	33.79	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20250401	9.75	9.83	9.69	9.8	54700	9.8	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20250401	5.69	5.71	5.67	5.68	227000	5.68	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20250401	16.57	16.66	16.57	16.65	3900	16.65	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20250401	5.17	5.17	5.12	5.14	460800	5.14	down	down	correct
IGT.US	International Game Technology PLC	20250401	16	16.24	15.8	16.07	1756800	16.07	up	up	correct
IH.US	iHuman Inc	20250401	2.185	2.2699	2.14	2.2	21635	2.2	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20250401	5.26	5.3	5.26	5.26	20400	5.26
IHG.US	InterContinental Hotels Group PLC	20250401	108.7	109.66	107.82	109.48	296807	108.2934	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20250401	24.07	24.29	23.81	24	196700	24	down	down	correct
IIIN.US	Insteel Industries Inc	20250401	26	26.52	25.975	26.35	82155	26.35	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20250401	12.02	12.08	12	12.03	122400	12.03	up	up	correct
IIPR.US	PA	20250401	24.21	24.21	24.06	24.16	39511	24.16	down	down	correct
IMAX.US	IMAX Corporation	20250401	26.25	26.75	26.05	26.58	587352	26.58	up	up	correct
INFA.US	Informatica Inc.	20250401	17.53	17.75	17.25	17.65	2389986	17.65	up	up	correct
INFO.US	IHS Markit Ltd	20250401	19.39	19.5041	19.39	19.5041	279	19.5041	up	up	correct
INFY.US	Infosys Limited	20250401	18.19	18.21	17.955	18.2	13574970	18.2	up	up	correct
ING.US	ING Groep N.V	20250401	19.63	19.71	19.475	19.62	1956078	19.62	down	down	correct
INGR.US	Ingredion Incorporated	20250401	135.08	136.23	133.49	135.96	345237	135.96	up	up	correct
INN.US	Summit Hotel Properties Inc	20250401	5.39	5.56	5.3326	5.44	670838	5.44	up	up	correct
INSP.US	Inspire Medical Systems Inc	20250401	159.24	161.47	155.925	157.98	462298	157.98	down	down	correct
INVH.US	Invitation Homes Inc	20250401	34.82	34.885	34.22	34.55	2798441	34.55	down	down	correct
IP.US	International Paper Company	20250401	53.4	53.69	52.06	53.65	3376337	53.65	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20250401	27.175	27.185	25.9707	26.12	6197812	26.12	down	up	incorrect
IPI.US	Intrepid Potash Inc	20250401	29.29	30.06	28.4332	29.53	152542	29.53	up	down	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20250401	9.7	9.76	9.69	9.72	97100	9.72	up	down	incorrect
IQV.US	IQVIA Holdings Inc	20250401	176.92	177.65	170.66	171.24	1226508	171.24	down	up	incorrect
IR.US	Ingersoll Rand Inc	20250401	79.71	80.88	78.96	80.61	2016711	80.61	up	down	incorrect
IRM.US	Iron Mountain Incorporated	20250401	88.3	88.3	84.17	86.89	2172416	86.89	down	down	correct
IRS.US	WT	20250401	1.37	1.37	1.37	1.37	14662	1.37
IRT.US	Independence Realty Trust Inc	20250401	21.28	21.45	20.99	21.36	1484150	21.36	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20250401	14.25	14.27	14.125	14.27	57214	14.1556	up	up	correct
IT.US	Gartner Inc	20250401	416.85	422.05	409	413.72	1237701	413.72	down	down	correct
ITGR.US	Integer Holdings Corporation	20250401	116.97	120.41	116.74	118.56	633246	118.56	up	up	correct
ITT.US	ITT Inc	20250401	128.3	131.53	127.81	131.15	758700	131.15	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20250401	5.49	5.57	5.48	5.52	14373630	5.517	up	up	correct
ITW.US	Illinois Tool Works Inc	20250401	247.26	249.84	246.33	248.7	1010589	248.7	up	up	correct
IVR.US	PC	20250401	23.85	24.39	23.65	23.95	11209	23.95	up	up	correct
IVT.US	Inventrust Properties Corp	20250401	29.32	29.7	29.16	29.42	427892	29.42	up	up	correct
IVZ.US	Invesco Ltd	20250401	15.17	15.28	14.97	15.19	3047000	15.19	up	up	correct
IX.US	ORIX Corporation	20250401	20.74	20.91	20.63	20.83	228226	20.83	up	up	correct
J.US	Jacobs Engineering Group Inc	20250401	120.84	122.2	119.89	121.98	644100	121.98	up	up	correct
JBGS.US	JBG SMITH Properties	20250401	16.1	16.47	15.81	15.94	1179450	15.94	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20250401	25.59	25.98	25.59	25.98	600	25.98	up	up	correct
JBL.US	Jabil Inc	20250401	135.57	137.33	133.02	136.42	940657	136.42	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20250401	14.64	14.64	14.32	14.53	46700	14.53	down	down	correct
JCI.US	Johnson Controls International plc	20250401	79.72	81.45	79.07	81.4	4099700	81.4	up	up	correct
JEF.US	Jefferies Financial Group Inc	20250401	53.36	53.63	51.83	53.54	1796235	53.54	up	up	correct
JELD.US	JELD	20250401	5.99	5.99	5.74	5.84	1829465	5.84	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20250401	6.5	6.5	6.41	6.44	93600	6.44	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20250401	8.47	8.5	8.47	8.49	752929	8.49	up	up	correct
JGH.US	Nuveen Global High Income Fund	20250401	13.12	13.12	12.95	12.95	32295	12.95	down	down	correct
JHG.US	Janus Henderson Group plc	20250401	36.17	36.35	35.7	36.31	1242547	36.31	up	up	correct
JHI.US	John Hancock Investors Trust	20250401	13.54	13.62	13.52	13.55	9500	13.55	up	up	correct
JHS.US	John Hancock Income Securities Trust	20250401	11.32	11.39	11.32	11.32	400	11.32
JHX.US	James Hardie Industries plc	20250401	23.01	23.44	22.91	23.12	3405465	23.12	up	up	correct
JILL.US	J.Jill Inc	20250401	19.47	19.51	18.78	19	109200	18.92	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20250401	19.26	19.26	18.08	18.51	909877	18.51	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20250401	245.71	248.82	241.16	246	355968	246	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20250401	18.84	18.84	17.99	18.07	196381	18.07	down	down	correct
JMIA.US	Jumia Technologies AG	20250401	2.15	2.24	2.1101	2.18	1617995	2.18	up	up	correct
JMM.US	Nuveen Multi	20250401	6.28	6.3	6.2	6.25	5966	6.25	down	down	correct
JNJ.US	Johnson & Johnson	20250401	160.73	161.81	153.13	153.25	23303100	153.25	down	down	correct
JNPR.US	Juniper Networks Inc	20250401	36.19	36.2	36.02	36.14	1815996	36.14	down	down	correct
JOBY.US	WT	20250401	1.14	1.26	1.12	1.16	32652	1.16	up	up	correct
JOE.US	The St. Joe Company	20250401	46.72	47.2799	45.88	46.55	173735	46.55	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20250401	8.35	8.35	8.25	8.29	54000	8.29	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20250401	7.96	7.97	7.92	7.94	1258455	7.94	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20250401	19.78	19.78	19.6201	19.66	17633	19.66	down	down	correct
JPM.US	PL	20250401	20.04	20.06	19.8598	19.94	141255	19.94	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20250401	5.36	5.4	5.34	5.34	909996	5.34	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20250401	12.99	13.02	12.88	12.98	118502	12.98	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20250401	8.29	8.31	8.21	8.24	121500	8.24	down	down	correct
JWN.US	Nordstrom Inc	20250401	24.44	24.48	24.44	24.46	1727951	24.46	up	down	incorrect
K.US	Kellogg Company	20250401	82.44	82.5	82.4	82.5	2316600	82.5	up	down	incorrect
KAI.US	Kadant Inc	20250401	337.62	343.95	333.2	343.15	114520	342.7498	up	down	incorrect
KAR.US	KAR Auction Services Inc	20250401	19.29	20.24	19.07	20.13	1358415	20.13	up	up	correct
KB.US	KB Financial Group Inc	20250401	53.93	54.89	53.82	54.64	265829	54.64	up	up	correct
KBH.US	KB Home	20250401	58.47	58.47	57.1	58.37	1572883	58.37	down	down	correct
KBR.US	KBR Inc	20250401	49.79	50.195	48.96	49.93	1028055	49.93	up	up	correct
KEN.US	Kenon Holdings Ltd	20250401	31.62	32.21	31.545	32	9354	32	up	down	incorrect
KEP.US	Korea Electric Power Corporation	20250401	7.19	7.38	7.19	7.32	189140	7.32	up	down	incorrect
KEX.US	Kirby Corporation	20250401	100.54	102.27	99.45	101.61	410800	101.61	up	down	incorrect
KEY.US	PK	20250401	20.81	21.31	20.78	21.16	47149	21.16	up	down	incorrect
KEYS.US	Keysight Technologies Inc	20250401	149.58	151.38	148.03	150.04	635549	150.04	up	down	incorrect
KF.US	The Korea Fund Inc	20250401	19.97	20.26	19.96	20.18	2200	20.18	up	down	incorrect
KFS.US	Kingsway Financial Services Inc	20250401	8	8	7.68	7.97	194856	7.97	down	down	correct
KFY.US	Korn Ferry	20250401	67.35	68.73	66.62	68.42	490963	68.42	up	up	correct
KGC.US	Kinross Gold Corporation	20250401	12.65	12.7199	12.36	12.6	16142624	12.6	down	down	correct
KIM.US	PM	20250401	20.84	20.84	20.41	20.49	34874	20.49	down	down	correct
KIND.US	Nextdoor Holdings Inc.	20250401	1.5	1.53	1.47	1.53	2114706	1.53	up	up	correct
KIO.US	KKR Income Opportunities Fund	20250401	12.24	12.26	12.18	12.2	210643	12.0689	down	down	correct
KKRS.US	KKRS	20250401	17.89	17.99	17.82	17.86	8000	17.86	down	down	correct
KMB.US	Kimberly	20250401	142.86	143.505	142.02	143.03	1725403	143.03	up	up	correct
KMI.US	Kinder Morgan Inc	20250401	28.37	28.655	28.085	28.63	8692076	28.63	up	up	correct
KMPR.US	Kemper Corporation	20250401	67.29	68.04	66.52	67.26	351333	67.26	down	down	correct
KMT.US	Kennametal Inc	20250401	21.13	21.445	20.925	21.41	573073	21.41	up	up	correct
KMX.US	CarMax Inc	20250401	77.62	78.99	77.19	78.88	4104388	78.88	up	up	correct
KN.US	Knowles Corporation	20250401	15.11	15.415	15.045	15.15	609634	15.15	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20250401	7.2	7.715	7.1	7.61	357255	7.61	up	up	correct
KNX.US	Knight	20250401	42.62	43.89	42.34	43.76	2585446	43.76	up	up	correct
KO.US	The Coca	20250401	71.68	71.91	71.19	71.87	15309100	71.87	up	up	correct
KODK.US	Eastman Kodak Company	20250401	6.28	6.32	6.08	6.19	766617	6.19	down	down	correct
KOF.US	Coca	20250401	91.76	94.04	91.12	93.71	184239	93.71	up	up	correct
KOP.US	Koppers Holdings Inc	20250401	27.86	28.04	27.32	27.69	114300	27.69	down	down	correct
KORE.US	KORE Group Holdings Inc	20250401	2.52	2.57	2.46	2.55	1289	2.55	up	up	correct
KOS.US	Kosmos Energy Ltd	20250401	2.31	2.32	2.21	2.25	8662153	2.25	down	down	correct
KR.US	The Kroger Co	20250401	66.82	68.19	66.81	68.14	4880334	68.14	up	up	correct
KRC.US	Kilroy Realty Corporation	20250401	32.92	32.92	31.88	32.86	1822177	32.86	down	up	incorrect
KREF.US	PA	20250401	19.22	19.39	18.97	19.322	69842	19.322	up	down	incorrect
KRG.US	Kite Realty Group Trust	20250401	22.41	22.6	22.14	22.46	1570009	22.1495	up	down	incorrect
KRO.US	Kronos Worldwide Inc	20250401	7.42	7.47	7.34	7.38	136418	7.38	down	up	incorrect
KRP.US	Kimbell Royalty Partners LP	20250401	13.96	14.22	13.91	14.22	324252	14.22	up	down	incorrect
KSS.US	Kohl's Corporation	20250401	8.195	8.44	8.13	8.26	8864703	8.26	up	up	correct
KT.US	KT Corporation	20250401	17.62	17.7498	17.57	17.69	1339443	17.69	up	down	incorrect
KTB.US	Kontoor Brands Inc	20250401	64.33	64.875	63.4	64.71	692519	64.71	up	down	incorrect
KTF.US	DWS Municipal Income Trust	20250401	9.38	9.44	9.38	9.41	59600	9.41	up	down	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20250401	29.06	29.06	29.06	29.06	1100	29.06
KTN.US	Credit	20250401	26.48	26.49	26.3688	26.3688	1156	26.3688	down	down	correct
KUKE.US	Kuke Music Holding Limited	20250401	2.8	2.9	2.5715	2.89	21543	2.89	up	up	correct
KW.US	Kennedy	20250401	8.65	8.7	8.4	8.54	778022	8.54	down	down	correct
KWR.US	Quaker Chemical Corporation	20250401	123.29	124.63	120.625	123.67	151204	123.67	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20250401	12.81	13.02	12.8	12.97	321100	12.97	up	up	correct
L.US	Loews Corporation	20250401	91.82	92.42	91.03	92.09	653981	92.09	up	up	correct
LAC.US	Lithium Americas Corp	20250401	2.71	2.79	2.655	2.76	3435631	2.76	up	up	correct
LAD.US	Lithia Motors Inc	20250401	292.56	297.17	290.0321	296.83	379742	296.83	up	up	correct
LADR.US	Ladder Capital Corp	20250401	11.37	11.535	11.33	11.4	502189	11.4	up	up	correct
LAW.US	CS Disco Inc.	20250401	4.07	4.2	4.025	4.17	69840	4.17	up	up	correct
LAZ.US	Lazard Ltd	20250401	43.26	44.06	42.5	43.82	783457	43.82	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20250401	15.7	15.86	15.4	15.85	1898525	15.85	up	up	correct
LC.US	LendingClub Corporation	20250401	10.22	10.61	10.11	10.51	1199025	10.51	up	up	correct
LCII.US	LCI Industries	20250401	86.9	89.01	86.79	87.87	386318	87.87	up	up	correct
LDI.US	loanDepot Inc	20250401	1.2	1.23	1.14	1.14	1147422	1.14	down	down	correct
LDOS.US	Leidos Holdings Inc	20250401	134.94	135.74	132.95	134.96	1512580	134.96	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20250401	20.34	20.5048	20.2271	20.41	71848	20.2657	up	up	correct
LEA.US	Lear Corporation	20250401	88.19	88.7651	86.4	87.53	560424	87.53	down	down	correct
LEG.US	Leggett & Platt Incorporated	20250401	7.9	7.97	7.76	7.86	1702600	7.86	down	down	correct
LEN.US	Lennar Corporation	20250401	115.14	115.57	113.19	114.51	2068400	114.51	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20250401	6.14	6.22	6.12	6.2	216200	6.2	up	down	incorrect
LEVI.US	Levi Strauss & Co	20250401	15.65	16.44	15.65	16.38	2599903	16.38	up	down	incorrect
LFT.US	PA	20250401	22.686	22.686	22.686	22.686	900	22.686
LGF.US	B	20250401	7.87	7.98	7.66	7.72	899578	7.72	down	up	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20250401	15.52	15.5372	15.31	15.45	48401	15.2971	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20250401	231.96	234.8	230.13	232.65	686900	232.65	up	up	correct
LHX.US	L3Harris Technologies Inc	20250401	209.49	212.67	208.08	209.75	963992	209.75	up	up	correct
LII.US	Lennox International Inc	20250401	557.05	566.37	552.11	564.83	339471	564.83	up	up	correct
LIN.US	Linde plc	20250401	462	467.505	460.775	467.09	1544564	467.09	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20250401	2.06	2.25	1.985	2.25	212086	2.25	up	up	correct
LLY.US	Eli Lilly and Company	20250401	818.6	820.66	797	805.23	2987721	805.23	down	down	correct
LMND.US	Lemonade Inc	20250401	31.55	32.56	30.69	31.6	1587608	31.6	up	up	correct
LMT.US	Lockheed Martin Corporation	20250401	448	451.25	444.48	448.64	1042421	448.64	up	up	correct
LNC.US	Lincoln National Corporation	20250401	35.73	36.25	35.24	36.01	2280900	35.5191	up	up	correct
LND.US	BrasilAgro	20250401	4	4	3.88	3.99	11500	3.99	down	down	correct
LNN.US	Lindsay Corporation	20250401	125.7	128.58	124.69	127.59	98191	127.59	up	up	correct
LOCL.US	Local Bounti Corporation	20250401	2.1	2.1	1.91	1.93	26400	1.93	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20250401	11.04	11.19	10.8	11.15	303279	11.15	up	up	correct
LOW.US	Lowe's Companies Inc	20250401	232.4	234.51	230.48	234.01	2212800	234.01	up	up	correct
LPG.US	Dorian LPG Ltd	20250401	22.34	22.52	22.09	22.12	462790	22.12	down	down	correct
LPL.US	LG Display Co. Ltd	20250401	3.18	3.18	3.04	3.08	333144	3.08	down	down	correct
LPX.US	Louisiana	20250401	92	93.59	90.87	91.18	979513	91.18	down	down	correct
LRN.US	Stride Inc	20250401	126.91	129.52	125.745	129.12	517684	129.12	up	up	correct
LSPD.US	Lightspeed POS Inc	20250401	8.81	8.95	8.535	8.91	972815	8.91	up	up	correct
LTC.US	LTC Properties Inc	20250401	35.52	35.82	35.16	35.55	324019	35.55	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20250401	30.78	30.78	29.65	30.21	2197532	30.21	down	down	correct
LU.US	Lufax Holding Ltd	20250401	2.97	3.02	2.925	2.96	2923200	2.96	down	down	correct
LUMN.US	Lumen Technologies Inc	20250401	3.9	3.97	3.81	3.84	22338740	3.84	down	down	correct
LUV.US	Southwest Airlines Co	20250401	32.72	33.16	31.29	31.59	17825800	31.59	down	down	correct
LVS.US	Las Vegas Sands Corp	20250401	38.63	39.29	38.63	39.15	6310352	39.15	up	up	correct
LW.US	Lamb Weston Holdings Inc	20250401	53.93	54.44	52.04	53.31	4601700	53.31	down	down	correct
LXFR.US	Luxfer Holdings PLC	20250401	11.92	11.94	11.605	11.73	114448	11.73	down	down	correct
LXP.US	PC	20250401	45.71	46.12	45.71	45.87	5210	45.87	up	up	correct
LXU.US	LSB Industries Inc	20250401	6.56	6.66	6.41	6.54	380933	6.54	down	down	correct
LYB.US	LyondellBasell Industries N.V	20250401	69.84	70.08	69.12	70.04	3634554	70.04	up	up	correct
LYG.US	Lloyds Banking Group plc	20250401	3.81	3.84	3.76	3.81	35285262	3.6999
LYV.US	Live Nation Entertainment Inc	20250401	130.25	133.63	129.27	132.01	3885672	132.01	up	up	correct
LZB.US	La	20250401	39.05	39.76	38.61	39.57	425500	39.57	up	up	correct
M.US	Macy's Inc	20250401	12.8	13.05	12.7	12.87	7150730	12.87	up	up	correct
MA.US	Mastercard Incorporated	20250401	546.8	551.1536	544	548.51	2714883	547.6414	up	up	correct
MAA.US	PI	20250401	55.57	55.57	55.57	55.57	411	55.57
MAC.US	The Macerich Company	20250401	17.09	17.38	16.87	17.06	2202535	17.06	down	down	correct
MAIN.US	Main Street Capital Corporation	20250401	56.77	57.84	56.5	57.72	414315	57.4331	up	down	incorrect
MAN.US	ManpowerGroup Inc	20250401	58.03	58.66	57.62	58.65	530418	58.65	up	down	incorrect
MANU.US	Manchester United plc	20250401	13.04	13.19	12.92	13.1	220941	13.1	up	down	incorrect
MAS.US	Masco Corporation	20250401	69.59	69.99	68.585	69.84	1530356	69.84	up	down	incorrect
MATX.US	Matson Inc	20250401	128.17	131.49	128.12	131.16	286187	131.16	up	down	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20250401	8.42	8.46	8.39	8.42	31812	8.42
MAX.US	MediaAlpha Inc	20250401	9.28	9.44	8.99	9	530828	9	down	down	correct
MBI.US	MBIA Inc	20250401	4.95	4.985	4.66	4.73	390799	4.73	down	down	correct
MC.US	Moelis & Company	20250401	58.03	59	57.23	58.38	737927	58.38	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20250401	55.65	56.11	54.68	55.34	91012	55.34	down	down	correct
MCD.US	McDonald's Corporation	20250401	313.08	314.78	310.95	313.63	2411200	313.63	up	up	correct
MCI.US	Barings Corporate Investors	20250401	23.52	23.52	22.35	22.44	44500	22.44	down	down	correct
MCK.US	McKesson Corporation	20250401	676.23	677.73	667.94	673.69	630029	673.69	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20250401	6.2	6.21	6.13	6.14	218500	6.14	down	down	correct
MCO.US	Moody's Corporation	20250401	463.08	469.99	462.38	468.78	674200	468.78	up	up	correct
MCR.US	MFS Charter Income Trust	20250401	6.26	6.32	6.26	6.3	69500	6.3	up	up	correct
MCS.US	The Marcus Corporation	20250401	16.58	16.82	16.381	16.7	155263	16.7	up	up	correct
MCW.US	Mister Car Wash Inc.	20250401	7.85	7.97	7.78	7.92	1663802	7.92	up	up	correct
MCY.US	Mercury General Corporation	20250401	56.27	57.12	55.435	56.15	355960	56.15	down	down	correct
MD.US	MEDNAX Inc	20250401	14.44	14.68	14.215	14.51	485994	14.51	up	up	correct
MDT.US	Medtronic plc	20250401	88.79	89.59	88.21	88.49	7059601	88.49	down	up	incorrect
MDU.US	MDU Resources Group Inc	20250401	16.82	17.06	16.705	16.93	2236535	16.93	up	down	incorrect
MEC.US	Mayville Engineering Company Inc	20250401	13.46	13.78	13.245	13.75	73047	13.75	up	down	incorrect
MED.US	Medifast Inc	20250401	13.46	13.545	12.87	13.14	292282	13.14	down	down	correct
MEG.US	Montrose Environmental Group Inc	20250401	14.25	14.47	13.4	13.61	342260	13.61	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20250401	13.31	13.44	13.255	13.42	162900	13.42	up	up	correct
MEI.US	Methode Electronics Inc	20250401	6.36	6.51	6.21	6.39	282339	6.39	up	up	correct
MER.US	PK	20250401	25.65	25.83	25.65	25.73	15104	25.73	up	up	correct
MET.US	PF	20250401	19.84	19.88	19.68	19.82	211813	19.82	down	down	correct
MFA.US	PC	20250401	24.83	24.84	24.72	24.75	78018	24.75	down	down	correct
MFC.US	Manulife Financial Corporation	20250401	31.21	31.825	30.78	31.76	1969221	31.76	up	up	correct
MFG.US	Mizuho Financial Group Inc	20250401	5.45	5.4555	5.39	5.44	1274177	5.44	down	down	correct
MFM.US	MFS Municipal Income Trust	20250401	5.31	5.37	5.305	5.35	230498	5.35	up	up	correct
MG.US	Mistras Group Inc	20250401	10.49	10.565	10.32	10.49	193209	10.49
MGA.US	Magna International Inc	20250401	34.07	34.505	33.305	34.22	1840469	34.22	up	up	correct
MGF.US	MFS Government Markets Income Trust	20250401	3.16	3.17	3.15	3.17	17903	3.17	up	up	correct
MGM.US	MGM Resorts International	20250401	29.54	29.995	28.97	29.94	6447604	29.94	up	up	correct
MGR.US	Affiliated Managers Group Inc	20250401	21.44	21.47	21.24	21.25	25700	21.25	down	down	correct
MGRB.US	MGRB	20250401	17.63	17.88	17.39	17.5	21300	17.5	down	down	correct
MGRD.US	MGRD	20250401	15.75	15.75	15.62	15.66	7000	15.66	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20250401	25.14	25.53	25.03	25.51	2194213	25.51	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20250401	11.79	11.85	11.73	11.78	78300	11.78	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20250401	7.45	7.51	7.33	7.4	53500	7.4	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20250401	9.22	9.31	9.2	9.21	56470	9.21	down	down	correct
MHK.US	Mohawk Industries Inc	20250401	113.55	115.705	112.39	115.01	766333	115.01	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20250401	13.75	14	13.53	13.8	9900	13.8	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20250401	10.18	10.28	10.16	10.25	62804	10.25	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20250401	16.83	16.83	16.75	16.75	821	16.75	down	down	correct
MIN.US	MFS Intermediate Income Trust	20250401	2.69	2.72	2.68	2.72	2056900	2.72	up	up	correct
MIO.US	MIO	20250401	11.82	11.92	11.82	11.89	31900	11.89	up	up	correct
MIR.US	Mirion Technologies Inc	20250401	14.52	14.785	14.23	14.35	1114088	14.35	down	down	correct
MITT.US	PC	20250401	25.05	25.05	24.95	25.05	4090	25.05
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20250401	11.43	11.5161	11.3764	11.51	75886	11.51	up	down	incorrect
MKC.US	V	20250401	81.1	82.2	81.1	82.01	6100	81.5295	up	down	incorrect
MKL.US	Markel Corporation	20250401	1862.64	1876.58	1838.37	1859.85	59222	1859.85	down	up	incorrect
ML.US	MoneyLion Inc	20250401	86.68	86.84	86.0166	86.66	87970	86.66	down	up	incorrect
MLI.US	Mueller Industries Inc	20250401	75.78	77.61	75.15	77.52	486477	77.52	up	down	incorrect
MLM.US	Martin Marietta Materials Inc	20250401	474.73	485.37	469.105	484.56	483453	484.56	up	down	incorrect
MLNK.US	MeridianLink Inc.	20250401	18.4	18.78	18.23	18.76	255172	18.76	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20250401	17.69	17.69	17.35	17.58	13169	17.58	down	down	correct
MLR.US	Miller Industries Inc	20250401	42.11	43.205	41.75	42.95	161126	42.95	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20250401	243.97	245.1	242.17	244	1937698	243.1838	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20250401	15.11	15.29	15.06	15.15	82873	15.15	up	up	correct
MMI.US	Marcus & Millichap Inc	20250401	34.18	35.22	34	34.91	92445	34.91	up	up	correct
MMM.US	3M Company	20250401	145.7	148.69	144.18	147.67	3641300	147.67	up	up	correct
MMS.US	Maximus Inc	20250401	68.34	69.12	67.91	68.68	547975	68.68	up	up	correct
MMT.US	MFS Multimarket Income Trust	20250401	4.66	4.7	4.65	4.67	102653	4.67	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20250401	10.33	10.36	10.3	10.35	107601	10.35	up	up	correct
MNSO.US	MINISO Group Holding Limited	20250401	18.7	19.17	18.65	19.15	834669	19.15	up	up	correct
MO.US	Altria Group Inc	20250401	59.91	60.095	58.5	58.79	19150212	58.79	down	down	correct
MOD.US	Modine Manufacturing Company	20250401	76.74	80.33	75.4225	80.26	1004054	80.26	up	up	correct
MOG.US	A	20250401	170.28	177.13	170.28	175.54	141290	175.54	up	up	correct
MOGU.US	MOGU Inc	20250401	2.22	2.25	2.2	2.22	11600	2.22
MOH.US	Molina Healthcare Inc	20250401	331.01	332.16	324.91	327.71	417730	327.71	down	down	correct
MOS.US	The Mosaic Company	20250401	27.13	27.19	26.43	26.8	3917885	26.8	down	down	correct
MOV.US	Movado Group Inc	20250401	16.82	17.19	16.675	16.86	235376	16.86	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20250401	11.31	11.32	11.2316	11.24	108657	11.24	down	down	correct
MPC.US	Marathon Petroleum Corporation	20250401	145.77	146.95	142.04	146.63	1898805	146.63	up	up	correct
MPLX.US	MPLX LP	20250401	53.5	53.69	52.8147	53.65	1179814	53.65	up	up	correct
MPV.US	Barings Participation Investors	20250401	17.61	17.61	16.65	16.88	58500	16.88	down	down	correct
MPW.US	Medical Properties Trust Inc	20250401	6.08	6.09	5.815	5.91	10614300	5.91	down	down	correct
MPX.US	Marine Products Corporation	20250401	8.32	8.475	8.315	8.4	21975	8.4	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20250401	10.08	10.15	10.06	10.1	64900	10.1	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20250401	11.78	11.87	11.72	11.83	163363	11.83	up	up	correct
MRC.US	MRC Global Inc	20250401	11.4	11.67	11.34	11.62	500694	11.62	up	up	correct
MRK.US	Merck & Co. Inc	20250401	89.75	89.75	86.61	87.12	13922110	87.12	down	down	correct
MS.US	PL	20250401	20.335	20.3499	20.114	20.24	50007	20.24	down	down	correct
MSA.US	MSA Safety Incorporated	20250401	146.2	147.63	144.12	147.08	180078	147.08	up	down	incorrect
MSB.US	Mesabi Trust	20250401	27.35	27.77	26.41	27.38	17226	27.38	up	down	incorrect
MSC.US	Studio City International Holdings Limited	20250401	3.6	3.6	3.6	3.6	162	3.6
MSCI.US	MSCI Inc	20250401	564.18	570.4	560.71	567.3	550131	567.3	up	down	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20250401	8.04	8.1	7.9	8.1	82500	8.1	up	down	incorrect
MSI.US	Motorola Solutions Inc	20250401	436.38	439.67	433.99	435.99	1014163	435.99	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20250401	77.41	78.43	76.8	77.82	665159	76.8773	up	up	correct
MT.US	ArcelorMittal	20250401	29.06	29.13	28.705	28.99	1529503	28.99	down	down	correct
MTB.US	M&T Bank Corporation	20250401	177.84	178.34	174.22	176.37	1039700	176.37	down	down	correct
MTD.US	Mettler	20250401	1176.4	1179.95	1146.16	1156.38	122984	1156.38	down	down	correct
MTDR.US	Matador Resources Company	20250401	50.84	51.42	50.26	51.11	908742	51.11	up	up	correct
MTG.US	MGIC Investment Corporation	20250401	24.76	25.255	24.74	25.17	2055519	25.17	up	up	correct
MTH.US	Meritage Homes Corporation	20250401	71.28	71.28	69.805	71.08	474954	71.08	down	down	correct
MTN.US	Vail Resorts Inc	20250401	158.04	159.565	155.67	157.94	720581	157.94	down	down	correct
MTR.US	Mesa Royalty Trust	20250401	6.24	6.27	6.24	6.24	977	6.24
MTRN.US	Materion Corporation	20250401	81.02	81.51	79.18	80.98	124355	80.98	down	down	correct
MTW.US	The Manitowoc Company Inc	20250401	8.5	8.75	8.41	8.71	154914	8.71	up	up	correct
MTX.US	Minerals Technologies Inc	20250401	62.86	63.12	61.595	62.33	146186	62.33	down	up	incorrect
MTZ.US	MasTec Inc	20250401	115.5	118.77	114.41	118.7	958146	118.7	up	down	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20250401	10.87	10.95	10.86	10.92	124300	10.92	up	down	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20250401	10.77	10.83	10.69	10.83	260400	10.83	up	down	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20250401	10.09	10.11	10.06	10.09	16400	10.09
MUFG.US	Mitsubishi UFJ Financial Group Inc	20250401	13.32	13.3999	13.21	13.3	9157522	13.3	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20250401	11.31	11.41	11.26	11.35	93000	11.35	up	down	incorrect
MUR.US	Murphy Oil Corporation	20250401	28.34	28.87	27.9	28.75	3095285	28.75	up	down	incorrect
MUSA.US	Murphy USA Inc	20250401	468.62	479.59	466.35	475.2	205518	475.2	up	down	incorrect
MUX.US	McEwen Mining Inc	20250401	7.5	7.615	7.382	7.52	528900	7.52	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20250401	7.07	7.13	7.04	7.1	167600	7.1	up	up	correct
MVO.US	MV Oil Trust	20250401	5.46	5.66	5.37	5.56	45800	5.56	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20250401	10.62	10.72	10.57	10.68	40000	10.68	up	up	correct
MWA.US	Mueller Water Products Inc	20250401	25.27	25.8	25	25.7	1579998	25.7	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20250401	3.44	3.5305	3.37	3.47	203764	3.47	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20250401	8.7	8.86	8.7	8.85	7600	8.85	up	up	correct
MXF.US	The Mexico Fund Inc	20250401	14.15	14.54	14.14	14.41	44700	14.41	up	up	correct
MXL.US	MaxLinear Inc	20250401	10.74	11.69	10.5	11.65	1853875	11.65	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20250401	10.62	10.7	10.58	10.63	89100	10.63	up	up	correct
MYE.US	Myers Industries Inc	20250401	11.9	12.31	11.735	12.31	411245	12.31	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20250401	11.04	11.05	10.98	11	255500	11	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20250401	9.96	10.01	9.94	9.98	86700	9.98	up	up	correct
MYTE.US	MYT Netherlands Parent B.V	20250401	7.69	7.8	7.445	7.75	284494	7.75	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20250401	11.29	11.3	11.23	11.29	471400	11.29
NAD.US	Nuveen Quality Municipal Income Fund	20250401	11.58	11.62	11.57	11.57	810300	11.57	down	up	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20250401	11.46	11.47	11.38	11.43	73800	11.43	down	up	incorrect
NAT.US	Nordic American Tankers Limited	20250401	2.47	2.52	2.47	2.48	1507634	2.48	up	down	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20250401	12.14	12.39	12.0635	12.345	30421	12.345	up	down	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20250401	16.08	16.16	15.97	16.06	88500	16.06	down	up	incorrect
NBHC.US	National Bank Holdings Corporation	20250401	38	38.739	37.63	38.44	236612	38.44	up	up	correct
NBR.US	Nabors Industries Ltd	20250401	41.66	42.8999	40.69	42.22	369239	42.22	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20250401	12.22	12.42	12.1	12.36	261400	12.36	up	up	correct
NC.US	NACCO Industries Inc	20250401	33.44	34.29	33.44	34.09	5676	34.09	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20250401	8.67	8.69	8.61	8.65	104000	8.65	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20250401	18.95	19.155	18.345	19.06	7311341	19.06	up	up	correct
NCV.US	PA	20250401	21.85	21.96	21.85	21.96	2868	21.96	up	down	incorrect
NCZ.US	PA	20250401	21.31	21.44	21.31	21.38	2857	21.38	up	down	incorrect
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20250401	10.26	10.32	10.22	10.28	135700	10.28	up	down	incorrect
NE.US	Noble Corporation	20250401	23.89	24.58	23.74	24.46	2389317	24.46	up	down	incorrect
NEA.US	Nuveen AMT	20250401	11.25	11.26	11.21	11.24	892300	11.24	down	down	correct
NEM.US	Newmont Corporation	20250401	48.37	48.87	47.79	48.29	9317900	48.29	down	down	correct
NET.US	Cloudflare Inc	20250401	114.165	115.73	111.34	115.66	3443103	115.66	up	up	correct
NEU.US	NewMarket Corporation	20250401	565.2	566.91	554.73	566.56	51143	566.56	up	up	correct
NEXA.US	Nexa Resources S.A	20250401	6.25	6.25	6.025	6.15	35856	6.15	down	down	correct
NFG.US	National Fuel Gas Company	20250401	78.89	79.91	78.62	79.8	635143	79.8	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20250401	12.04	12.15	11.98	12.11	221300	12.11	up	up	correct
NGG.US	National Grid plc	20250401	65.31	65.94	64.905	65.78	588333	65.78	up	up	correct
NGL.US	PC	20250401	23.48	23.84	23.4613	23.5488	12478	23.5488	up	up	correct
NGS.US	Natural Gas Services Group Inc	20250401	21.74	22.41	21.56	22.04	40570	22.04	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20250401	39.98	41.56	39.53	41.12	156818	41.12	up	up	correct
NGVT.US	Ingevity Corporation	20250401	39.4	39.6	37.77	38.85	208968	38.85	down	down	correct
NHI.US	National Health Investors Inc	20250401	73.7	74.67	73.38	74.27	194497	74.27	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20250401	22	22.25	21.87	22.18	74700	22.18	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20250401	9.4	9.4	9.3	9.32	17600	9.32	down	down	correct
NINE.US	Nine Energy Service Inc	20250401	1.13	1.16	1.1	1.14	356859	1.14	up	up	correct
NIO.US	NIO Inc	20250401	3.87	4	3.82	3.87	43177391	3.87
NJR.US	New Jersey Resources Corporation	20250401	49.03	49.17	48.4787	49.11	904337	49.11	up	up	correct
NKE.US	NIKE Inc	20250401	63.83	65.16	63.3	64.76	13489490	64.76	up	up	correct
NKX.US	Nuveen California AMT	20250401	12.6	12.62	12.51	12.62	128478	12.62	up	up	correct
NL.US	NL Industries Inc	20250401	7.9	7.9	7.59	7.61	16279	7.61	down	down	correct
NLY.US	PI	20250401	25.47	25.66	25.47	25.59	15904	25.59	up	up	correct
NMAI.US	Nuveen Multi	20250401	12.12	12.16	12	12.06	212600	12.06	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20250401	10.75	10.77	10.699	10.75	145700	10.75
NMG.US	Nouveau Monde Graphite Inc	20250401	1.53	1.54	1.47	1.52	36324	1.52	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20250401	9.88	9.89	9.82	9.85	8900	9.85	down	down	correct
NMM.US	Navios Maritime Partners L.P	20250401	39.12	39.87	38.475	39.38	67428	39.38	up	up	correct
NMR.US	Nomura Holdings Inc	20250401	6.1	6.12	6.01	6.1	537610	6.1
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20250401	12.04	12.05	12	12.05	24300	12.05	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20250401	11.85	11.92	11.81	11.92	14600	11.92	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20250401	10.94	10.94	10.88	10.9	371300	10.9	down	down	correct
NNI.US	Nelnet Inc	20250401	110.08	111.85	110.08	110.93	50197	110.93	up	up	correct
NNN.US	National Retail Properties Inc	20250401	42.88	42.89	42.01	42.5	1239685	42.5	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20250401	8.33	8.33	8.2968	8.32	34955	8.32	down	down	correct
NOA.US	North American Construction Group Ltd	20250401	15.72	16.08	15.71	16.01	84496	16.01	up	up	correct
NOAH.US	Noah Holdings Limited	20250401	9.47	9.655	9.41	9.47	57525	9.47
NOC.US	Northrop Grumman Corporation	20250401	514.54	517.31	509.38	513.1	710782	513.1	down	down	correct
NOK.US	Nokia Corporation	20250401	5.4	5.41	5.3	5.34	18968891	5.34	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20250401	10.44	10.44	10.355	10.42	7488	10.42	down	up	incorrect
NOMD.US	Nomad Foods Limited	20250401	19.75	19.82	19.58	19.65	441876	19.65	down	up	incorrect
NOV.US	NOV Inc	20250401	15.14	15.48	15.03	15.41	2834776	15.41	up	down	incorrect
NOVA.US	Sunnova Energy International Inc	20250401	0.355	0.366	0.318	0.33	13398800	0.33	down	up	incorrect
NOW.US	ServiceNow Inc	20250401	798.22	812.96	792.7265	811.56	1543006	811.56	up	down	incorrect
NPCT.US	Nuveen Core Plus Impact Fund	20250401	10.73	10.74	10.676	10.69	176800	10.69	down	up	incorrect
NPK.US	National Presto Industries Inc	20250401	87.44	89.25	87.2823	88.46	29272	88.46	up	down	incorrect
NPO.US	EnPro Industries Inc	20250401	161.74	162.455	157.643	159.87	118918	159.87	down	up	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20250401	11.97	11.97	11.94	11.97	31000	11.97
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20250401	11.27	11.37	11.24	11.36	71000	11.36	up	up	correct
NREF.US	PA	20250401	23.91	23.91	23.91	23.91	5	23.91
NRG.US	NRG Energy Inc	20250401	95.6	98.589	95.01	98.53	2547829	98.53	up	up	correct
NRK.US	Nuveen New York AMT	20250401	10.35	10.39	10.33	10.36	160000	10.36	up	up	correct
NRP.US	Natural Resource Partners L.P	20250401	104.43	105.797	102.75	102.75	10292	102.75	down	down	correct
NRT.US	North European Oil Royalty Trust	20250401	4.88	4.91	4.72	4.83	14386	4.83	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20250401	23.76	23.8	23.524	23.63	65200	23.63	down	down	correct
NSA.US	PA	20250401	21.97	22.17	21.85	21.88	7942	21.88	down	down	correct
NSC.US	Norfolk Southern Corporation	20250401	234.57	236.775	232.375	236.61	788733	236.61	up	up	correct
NSP.US	Insperity Inc	20250401	89.12	90.45	88.365	89.92	247770	89.92	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20250401	38.62	39.2	38.62	38.92	131203	38.92	up	up	correct
NTR.US	Nutrien Ltd	20250401	49.86	50.065	49.05	49.56	1667494	49.56	down	up	incorrect
NTST.US	NETSTREIT Corp	20250401	16.03	16.03	15.635	15.79	747520	15.79	down	up	incorrect
NTZ.US	Natuzzi S.p.A	20250401	4.74	5.31	4.74	5	3142	5	up	down	incorrect
NUE.US	Nucor Corporation	20250401	119.92	120.67	118.3	119.66	1914531	119.66	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20250401	7.25	7.38	7.1	7.22	366803	7.22	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20250401	8.81	8.81	8.76	8.77	353700	8.77	down	up	incorrect
NUW.US	Nuveen AMT	20250401	13.85	13.89	13.79	13.81	46200	13.81	down	up	incorrect
NVG.US	Nuveen AMT	20250401	12.45	12.51	12.41	12.42	587500	12.42	down	up	incorrect
NVGS.US	Navigator Holdings Ltd	20250401	13.27	13.49	13.16	13.19	216211	13.19	down	up	incorrect
NVR.US	NVR Inc	20250401	7265.1099	7301	7166.2002	7213.6201	17800	7213.6201	down	up	incorrect
NVRO.US	Nevro Corp	20250401	5.84	5.85	5.84	5.84	236883	5.84
NVS.US	Novartis AG	20250401	112.48	112.5	109.39	109.61	1954370	109.61	down	up	incorrect
NVST.US	Envista Holdings Corporation	20250401	17.19	17.55	16.91	17.1	3256955	17.1	down	up	incorrect
NVT.US	nVent Electric plc	20250401	52.23	53.445	51.18	53.22	1887608	53.22	up	up	correct
NWG.US	NatWest Group plc	20250401	11.92	12.045	11.79	11.99	3168341	11.99	up	up	correct
NWN.US	Northwest Natural Holding Company	20250401	42.75	43.11	42.2213	43.01	286099	43.01	up	up	correct
NX.US	Quanex Building Products Corporation	20250401	18.59	18.62	18.135	18.31	264057	18.31	down	down	correct
NXC.US	Nuveen California Select Tax	20250401	13.25	13.27	13.18	13.25	20700	13.25
NXDT.US	P	20250401	15.49	15.49	14.7593	15.1	5645	15.1	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20250401	11.83	11.83	11.74	11.82	143400	11.82	down	down	correct
NXN.US	Nuveen New York Select Tax	20250401	11.86	11.86	11.71	11.71	8100	11.71	down	down	correct
NXP.US	Nuveen Select Tax	20250401	14.43	14.43	14.33	14.4	97000	14.4	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20250401	39.59	40.51	39.055	40.5	191199	40.5	up	up	correct
NXU.US	Novus Capital Corporation II	20250401	2.74	3.6999	2.67	3.46	757635	3.46	up	up	correct
NYC.US	New York City REIT Inc	20250401	11.21	12.1	10.9	11.38	7465	11.38	up	up	correct
NYT.US	The New York Times Company	20250401	49.43	50.35	49.4	50.15	1803300	50.15	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20250401	12.3	12.38	12.28	12.35	516600	12.35	up	up	correct
O.US	Realty Income Corporation	20250401	57.93	58.2	56.51	57.15	5135800	57.15	down	up	incorrect
OAK.US	PB	20250401	20.86	21.3299	20.2	20.58	22088	20.58	down	up	incorrect
OC.US	Owens Corning	20250401	142.76	144.63	140.78	144.08	591390	144.08	up	down	incorrect
OCFT.US	OneConnect Financial Technology Co. Ltd	20250401	6.68	6.7855	6.61	6.75	36978	6.75	up	down	incorrect
ODC.US	Oil	20250401	46.26	46.93	45.93	46.61	33707	46.61	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20250401	12.89	12.97	12.52	12.65	682039	12.65	down	down	correct
OFG.US	OFG Bancorp	20250401	39.71	40.115	39.33	39.91	320033	39.91	up	down	incorrect
OGE.US	OGE Energy Corp	20250401	45.92	46.22	45.58	46.13	1240588	45.6852	up	down	incorrect
OGN.US	Organon & Co	20250401	14.89	14.9	14.1	14.13	3700226	14.13	down	up	incorrect
OGS.US	ONE Gas Inc	20250401	75.4	76.41	74.7101	76.21	407402	76.21	up	down	incorrect
OHI.US	Omega Healthcare Investors Inc	20250401	38.41	38.485	37.75	38.07	1674042	38.07	down	up	incorrect
OI.US	O	20250401	11.45	11.65	11.4	11.64	1171184	11.64	up	down	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20250401	6.05	6.13	6.05	6.06	143600	6.06	up	up	correct
OII.US	Oceaneering International Inc	20250401	21.69	22.31	21.55	22.27	638928	22.27	up	up	correct
OIS.US	Oil States International Inc	20250401	5.15	5.24	5.09	5.2	667185	5.2	up	up	correct
OKE.US	ONEOK Inc	20250401	98.54	99.7	97.63	99.5	2037332	99.5	up	up	correct
OLN.US	Olin Corporation	20250401	24	24.15	23.4	23.79	1375689	23.79	down	down	correct
OLO.US	Olo Inc	20250401	6.02	6.2	5.96	6.19	1257609	6.19	up	up	correct
OLP.US	One Liberty Properties Inc	20250401	26.29	26.6	25.75	26.52	51909	26.52	up	up	correct
OMC.US	Omnicom Group Inc	20250401	82.98	82.98	79.1	79.77	5537634	79.77	down	down	correct
OMF.US	OneMain Holdings Inc	20250401	48.51	49.58	48.22	49.07	927756	49.07	up	up	correct
OMI.US	Owens & Minor Inc	20250401	9.14	9.4	8.93	9.04	1257191	9.04	down	down	correct
ONON.US	On Holding AG	20250401	41.92	43.3	41.28	42.7	6547069	42.7	up	up	correct
ONTF.US	ON24 Inc	20250401	5.2	5.245	5.1443	5.21	102471	5.21	up	up	correct
ONTO.US	Onto Innovation Inc	20250401	120.23	123.375	118.365	123.07	713973	123.07	up	up	correct
OOMA.US	Ooma Inc	20250401	13.02	13.3552	12.89	13.21	106797	13.21	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20250401	59.04	59.85	58.191	59.66	16901	59.66	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20250401	21.01	21.15	20.56	20.95	690151	20.95	down	down	correct
ORA.US	Ormat Technologies Inc	20250401	70.75	71.15	69.795	70.77	385669	70.77	up	up	correct
ORC.US	Orchid Island Capital Inc	20250401	7.51	7.54	7.38	7.46	3956408	7.46	down	down	correct
ORCL.US	Oracle Corporation	20250401	139.76	143.25	138.76	141.94	9518457	141.4319	up	up	correct
ORI.US	Old Republic International Corporation	20250401	39.55	39.84	39.1	39.62	928238	39.62	up	up	correct
ORN.US	Orion Group Holdings Inc	20250401	5.19	5.3897	5.06	5.32	185233	5.32	up	up	correct
OSCR.US	Oscar Health Inc	20250401	13.11	13.25	12.63	12.97	3443652	12.97	down	down	correct
OSK.US	Oshkosh Corporation	20250401	92.68	94.15	91.6	93.93	540373	93.93	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20250401	16.16	16.355	15.79	16.11	1326661	16.11	down	down	correct
OVV.US	Ovintiv Inc	20250401	42.89	44.125	42.49	43.91	2979432	43.91	up	up	correct
OXM.US	Oxford Industries Inc	20250401	59.35	60.04	58.055	59.35	566807	59.35
OXY.US	Occidental Petroleum Corporation	20250401	49.12	49.345	48.6	49.19	5909184	49.19	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20250401	65.525	75.73	65.525	71.01	84700	71.01	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20250401	184.49	188.89	183.52	188.25	46689	188.25	up	up	correct
PACK.US	Ranpak Holdings Corp	20250401	5.34	5.39	5.1745	5.2	384936	5.2	down	down	correct
PAG.US	Penske Automotive Group Inc	20250401	143.52	147.06	142.995	146.38	311818	146.38	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20250401	7.65	7.82	7.575	7.68	2155060	7.68	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20250401	12.97	12.97	12.74	12.9	6100	12.9	down	down	correct
PAM.US	Pampa Energía S.A	20250401	77.66	79.75	76.78	78.77	120208	78.77	up	up	correct
PAR.US	PAR Technology Corporation	20250401	60.9	61.975	59.62	61.58	335939	61.58	up	up	correct
PARR.US	Par Pacific Holdings Inc	20250401	14.35	14.54	13.98	14.54	1125389	14.54	up	up	correct
PATH.US	UiPath Inc	20250401	10.42	10.59	10.18	10.5	9937393	10.5	up	up	correct
PAY.US	Paymentus Holdings Inc	20250401	26.17	27.23	25.83	27.2	404590	27.2	up	up	correct
PAYC.US	Paycom Software Inc	20250401	218.25	221.28	214.32	220.9	670910	220.9	up	up	correct
PB.US	Prosperity Bancshares Inc	20250401	70.84	71.48	70.14	70.67	515586	70.67	down	down	correct
PBA.US	Pembina Pipeline Corporation	20250401	39.79	40.54	39.66	40.5	564693	40.5	up	up	correct
PBF.US	PBF Energy Inc	20250401	19.02	19.27	18.2	19.26	3660995	19.26	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20250401	86.29	88.545	85.4242	85.73	730056	85.73	down	down	correct
PBI.US	Pitney Bowes Inc	20250401	9.06	9.1399	8.85	9.04	1829868	9.04	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20250401	14.38	14.89	14.365	14.46	26465119	14.46	up	up	correct
PBT.US	Permian Basin Royalty Trust	20250401	9.81	10.14	9.72	10.1	117399	10.1	up	up	correct
PCF.US	High Income Securities Fund	20250401	6.62	6.6415	6.59	6.615	68935	6.615	down	down	correct
PCG.US	PG&E Corporation	20250401	17.14	17.33	17	17.27	12157330	17.27	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20250401	5.71	5.76	5.62	5.75	94500	5.75	up	up	correct
PCM.US	PCM Fund Inc	20250401	6.46	6.46	6.41	6.45	30501	6.3813	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20250401	13.68	13.6996	13.59	13.64	165698	13.5148	down	down	correct
PCOR.US	Procore Technologies Inc	20250401	66.19	67.83	65.8	67.63	1243513	67.63	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20250401	8.89	8.97	8.87	8.95	64700	8.95	up	up	correct
PD.US	PagerDuty Inc	20250401	18.3	18.41	17.85	18.38	692402	18.38	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20250401	19.86	19.87	19.74	19.79	2136148	19.5474	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20250401	7.39	7.4325	7.22	7.42	783026	7.42	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20250401	13.89	13.94	13.825	13.88	732000	13.7409	down	down	correct
PDS.US	Precision Drilling Corporation	20250401	46.18	48.04	45.42	47.78	203827	47.78	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20250401	13.09	13.1	13.01	13.02	130328	12.9306	down	down	correct
PEB.US	PG	20250401	17.81	17.89	17.6	17.72	42673	17.72	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20250401	82.23	83.38	82.08	83.26	2208169	83.26	up	up	correct
PEN.US	Penumbra Inc	20250401	267.17	272.78	264.67	271.13	411680	271.13	up	down	incorrect
PEO.US	Adams Natural Resources Fund Inc	20250401	22.86	22.94	22.7	22.89	21200	22.89	up	down	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20250401	11.25	11.33	11.21	11.27	12933	11.27	up	up	correct
PFE.US	Pfizer Inc	20250401	25.29	25.345	24.52	24.54	54444199	24.54	down	down	correct
PFGC.US	Performance Food Group Company	20250401	78.39	79.68	78.01	79.45	965470	79.45	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20250401	17.53	17.65	17.45	17.54	44800	17.54	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20250401	8.59	8.59	8.555	8.58	205272	8.4907	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20250401	7.55	7.56	7.53	7.56	340605	7.4811	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20250401	9.21	9.22	9.13	9.17	25500	9.17	down	up	incorrect
PFS.US	Provident Financial Services Inc	20250401	16.95	17.34	16.9	17.19	961110	17.19	up	down	incorrect
PFSI.US	PennyMac Financial Services Inc	20250401	99.73	100.79	99.006	100.01	390651	100.01	up	down	incorrect
PG.US	The Procter & Gamble Company	20250401	170.57	171.05	169.06	170.56	7021100	170.56	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20250401	8.13	8.13	8	8.1	36300	8.1	down	down	correct
PGR.US	The Progressive Corporation	20250401	283.51	286.417	281.02	284.29	4740303	284.1889	up	up	correct
PGRE.US	Paramount Group Inc	20250401	4.29	4.43	4.26	4.33	2275572	4.33	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20250401	10.53	10.56	10.49	10.55	17100	10.55	up	up	correct
PH.US	Parker	20250401	606.97	613.99	598.2364	609.86	679742	609.86	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20250401	9.42	9.47	9.42	9.45	86689	9.45	up	up	correct
PHG.US	Koninklijke Philips N.V	20250401	25.53	25.56	25.13	25.23	597039	25.23	down	down	correct
PHI.US	PLDT Inc	20250401	21.71	23.15	21.515	22.46	273696	22.46	up	up	correct
PHK.US	PIMCO High Income Fund	20250401	4.88	4.8999	4.86	4.87	876424	4.819	down	down	correct
PHM.US	PulteGroup Inc	20250401	103.52	103.73	101.6	103.04	1562400	103.04	down	down	correct
PHR.US	Phreesia Inc	20250401	25.47	26.07	24.94	25.46	420333	25.46	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20250401	7.75	7.79	7.73	7.78	72400	7.78	up	up	correct
PHX.US	PHX Minerals Inc	20250401	3.9	4.025	3.86	3.96	46342	3.96	up	up	correct
PII.US	Polaris Inc	20250401	41.03	41.62	40.155	41.37	1086549	41.37	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20250401	3.31	3.34	3.3	3.33	22400	3.33	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20250401	16.76	17.32	16.571	17.13	202303	17.13	up	up	correct
PINS.US	Pinterest Inc	20250401	30.97	31.69	30.935	31	8469933	31	up	up	correct
PIPR.US	Piper Sandler Companies	20250401	247.12	252.17	245	251.56	188543	251.56	up	up	correct
PJT.US	PJT Partners Inc	20250401	136.67	139.915	136.4853	139.91	284176	139.91	up	up	correct
PK.US	Park Hotels & Resorts Inc	20250401	10.7	10.855	10.52	10.75	2639312	10.75	up	up	correct
PKE.US	Park Aerospace Corp	20250401	13.39	13.9487	13.31	13.48	53903	13.355	up	down	incorrect
PKG.US	Packaging Corporation of America	20250401	198.31	200.095	195.64	199.93	669857	199.93	up	down	incorrect
PKX.US	POSCO	20250401	47.82	47.82	47.15	47.44	338670	47.44	down	down	correct
PLD.US	Prologis Inc	20250401	112.54	112.74	110.09	111.45	3359877	111.45	down	down	correct
PLNT.US	Planet Fitness Inc	20250401	96.87	97.66	95.0251	95.68	1488877	95.68	down	down	correct
PLOW.US	Douglas Dynamics Inc	20250401	23.09	23.64	22.996	23.26	141875	23.26	up	down	incorrect
PLTR.US	Palantir Technologies Inc	20250401	83.89	85.28	81.82	84.68	78980700	84.68	up	down	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20250401	16.31	16.48	16.08	16.31	273731	16.31
PM.US	Philip Morris International Inc	20250401	158.5	158.675	156.74	158.09	4429432	158.09	down	up	incorrect
PMF.US	PIMCO Municipal Income Fund	20250401	8.87	8.9	8.83	8.88	51718	8.88	up	down	incorrect
PML.US	PIMCO Municipal Income Fund II	20250401	8.15	8.17	8.11	8.14	195200	8.14	down	up	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20250401	6.15	6.22	6.15	6.19	132400	6.19	up	down	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20250401	10.2	10.26	10.17	10.23	64000	10.23	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20250401	14.63	14.68	14.545	14.61	433238	14.1318	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20250401	7.18	7.25	7.18	7.21	110500	7.21	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20250401	174.16	176.15	172.47	174.64	2165810	174.64	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20250401	7.53	7.5845	7.44	7.48	24127	7.48	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20250401	7.11	7.14	7.08	7.13	11300	7.13	up	down	incorrect
PNR.US	Pentair plc	20250401	87.23	88.41	86.22	88.04	1706276	88.04	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20250401	95.2	95.34	94.23	95.28	865711	95.28	up	up	correct
POR.US	Portland General Electric Company	20250401	44.49	44.81	44.11	44.75	1335101	44.75	up	up	correct
POST.US	Post Holdings Inc	20250401	116.9	117.16	115.26	117.13	431354	117.13	up	up	correct
PPG.US	PPG Industries Inc	20250401	109.35	109.6	107.78	108.95	2094829	108.95	down	down	correct
PPL.US	PPL Corporation	20250401	36.04	36.095	35.7244	36.06	5188529	36.06	up	up	correct
PPT.US	Putnam Premier Income Trust	20250401	3.61	3.65	3.61	3.64	997500	3.64	up	up	correct
PRA.US	ProAssurance Corporation	20250401	23.32	23.37	23.315	23.35	443930	23.35	up	up	correct
PRG.US	PROG Holdings Inc	20250401	26.49	27.735	26.36	27.52	389340	27.52	up	up	correct
PRGO.US	Perrigo Company plc	20250401	27.94	28.085	27.485	27.7	1250446	27.7	down	down	correct
PRI.US	Primerica Inc	20250401	284.78	288.845	283.19	288.05	294277	288.05	up	up	correct
PRIF.US	PI	20250401	23.6065	23.6205	23.4559	23.4559	916	23.4559	down	down	correct
PRLB.US	Proto Labs Inc	20250401	34.75	35.64	34.7	35.39	127149	35.39	up	up	correct
PRO.US	PROS Holdings Inc	20250401	18.99	19.29	18.63	19.22	504741	19.22	up	up	correct
PRS.US	Prudential Financial Inc	20250401	23.26	23.32	23.19	23.22	28600	23.22	down	down	correct
PRT.US	PermRock Royalty Trust	20250401	4.35	4.35	4.25	4.27	27938	4.27	down	down	correct
PRU.US	Prudential Financial Inc	20250401	111.51	112.35	110.29	111.69	1359136	111.69	up	up	correct
PSA.US	Public Storage	20250401	301.52	301.52	294.74	298.86	838679	298.86	down	down	correct
PSEC.US	PA	20250401	16.34	16.35	16.2	16.2501	6455	16.2501	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20250401	19.94	20.05	19.87	19.95	23105	19.8117	up	up	correct
PSFE.US	WT	20250401	0.0169	0.0173	0.0155	0.0173	31175	0.0173	up	up	correct
PSN.US	Parsons Corporation	20250401	59.5	59.99	58.75	59.56	818466	59.56	up	up	correct
PSO.US	Pearson plc	20250401	16.01	16.135	15.97	16.1	588425	16.1	up	up	correct
PSTG.US	Pure Storage Inc	20250401	44.73	45.59	43.96	45.39	3169846	45.39	up	up	correct
PSTL.US	Postal Realty Trust Inc	20250401	14.31	14.35	14.11	14.33	179140	14.33	up	up	correct
PSX.US	Phillips 66	20250401	123.62	124.64	120.53	124.35	2000927	124.35	up	up	correct
PTA.US	Cohen & Steers Tax	20250401	19.52	19.68	19.48	19.6	158000	19.6	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20250401	14.51	14.51	14.47	14.5	712100	14.5	down	down	correct
PUK.US	Prudential plc	20250401	21.32	21.58	21.095	21.57	923427	21.57	up	up	correct
PUMP.US	ProPetro Holding Corp	20250401	7.41	7.62	7.25	7.54	1148984	7.54	up	up	correct
PVH.US	PVH Corp	20250401	75.14	77.52	74.03	76.43	5055220	76.43	up	up	correct
PVL.US	Permianville Royalty Trust	20250401	1.56	1.56	1.54	1.55	23173	1.55	down	down	correct
PWR.US	Quanta Services Inc	20250401	252.85	258.13	249.96	257.9	979948	257.8025	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20250401	5.78	5.78	5.6	5.64	15237	5.6135	down	down	correct
PYT.US	PPLUS Trust Series GSC	20250401	23.37	23.37	23.37	23.37	400	23.37
PZC.US	PIMCO California Municipal Income Fund III	20250401	6.6	6.62	6.52	6.61	123787	6.5784	up	up	correct
QD.US	Qudian Inc	20250401	2.69	2.73	2.65	2.65	156566	2.65	down	down	correct
QGEN.US	QIAGEN N.V	20250401	40.18	40.2	39.375	39.5	1587038	39.5	down	down	correct
QSR.US	Restaurant Brands International Inc	20250401	66.82	67.54	66.44	67.17	985344	67.17	up	up	correct
QTWO.US	Q2 Holdings Inc	20250401	79.92	81.47	78.375	81.47	887910	81.47	up	up	correct
QVCC.US	QVCC	20250401	9.8	9.9	9.7	9.83	55800	9.83	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20250401	10.09	10.1	9.91	10	11600	10	down	down	correct
R.US	Ryder System Inc	20250401	142.49	146.78	142.095	146.26	503165	146.26	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20250401	13.15	13.17	13.15	13.16	142397	13.0397	up	up	correct
RACE.US	Ferrari N.V	20250401	433.34	435.485	428	430.61	594773	430.61	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20250401	26.07	26.69	25.9316	26.59	448243	26.59	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20250401	100.35	101.055	99.2	100.37	805715	100.37	up	up	correct
RBC.US	Regal Beloit Corporation	20250401	321.31	335.26	319.87	332.93	261190	332.93	up	up	correct
RBLX.US	Roblox Corporation	20250401	62.23	62.23	58.22	60.99	13916970	60.99	down	down	correct
RBOT.US	WT	20250401	0.03	0.0311	0.027	0.03	2056	0.03
RC.US	Ready Capital Corporation	20250401	5.09	5.24	5.045	5.15	2177538	5.15	up	up	correct
RCB.US	Ready Capital Corporation	20250401	24.48	24.8	24.48	24.75	266600	24.75	up	down	incorrect
RCI.US	Rogers Communications Inc	20250401	26.52	26.59	24.76	25.25	3272039	25.25	down	up	incorrect
RCL.US	Royal Caribbean Group	20250401	204.52	208.46	199.4	208.12	2078449	208.12	up	down	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20250401	6.29	6.3	6.23	6.24	105400	6.24	down	up	incorrect
RCUS.US	Arcus Biosciences Inc	20250401	7.81	7.895	7.505	7.71	1020372	7.71	down	up	incorrect
RDN.US	Radian Group Inc	20250401	33.07	33.96	33	33.85	1764900	33.85	up	down	incorrect
RDW.US	Redwire Corp	20250401	8.3	8.91	8.01	8.54	1560075	8.54	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20250401	13.2	13.235	13.14	13.16	1856764	13.16	down	down	correct
RELX.US	RELX PLC	20250401	50.39	50.74	50.24	50.67	402553	50.67	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20250401	2.94	3.06	2.91	2.96	723272	2.96	up	up	correct
RES.US	RPC Inc	20250401	5.47	5.61	5.41	5.58	1248700	5.58	up	up	correct
REVG.US	REV Group Inc	20250401	31.41	32.28	31.01	32.2	639692	32.2	up	down	incorrect
REX.US	REX American Resources Corporation	20250401	37.26	39.115	37.26	38.42	192088	38.42	up	down	incorrect
REXR.US	Rexford Industrial Realty Inc	20250401	39.32	39.49	38.57	39.14	1417756	39.14	down	up	incorrect
REZI.US	Resideo Technologies Inc	20250401	17.65	17.96	17.46	17.88	830376	17.88	up	down	incorrect
RF.US	Regions Financial Corporation	20250401	21.6	21.755	21.295	21.57	7170836	21.57	down	up	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20250401	12.07	12.194	12.01	12.11	38963	12.0211	up	down	incorrect
RFL.US	Rafael Holdings Inc	20250401	1.85	1.89	1.785	1.84	31771	1.84	down	up	incorrect
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20250401	14.81	14.875	14.79	14.85	23700	14.85	up	down	incorrect
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20250401	13.44	13.57	13.44	13.5	46700	13.5	up	down	incorrect
RGA.US	Reinsurance Group of America Incorporated	20250401	196.63	198.89	194.48	198.27	317800	198.27	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20250401	39.19	39.55	39.09	39.44	75237	39.44	up	up	correct
RGS.US	Regis Corporation	20250401	18.15	18.27	17.46	18.01	10690	18.01	down	down	correct
RGT.US	Royce Global Value Trust Inc	20250401	10.42	10.56	10.42	10.54	19000	10.54	up	up	correct
RH.US	RH	20250401	233.87	242.89	231.01	239.06	773375	239.06	up	up	correct
RHI.US	Robert Half International Inc	20250401	54.48	54.81	53.7421	54	858234	54	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20250401	91.59	93.29	90.545	92.52	924076	92.52	up	up	correct
RIG.US	Transocean Ltd	20250401	3.2	3.38	3.19	3.32	43521809	3.32	up	up	correct
RIO.US	Rio Tinto Group	20250401	60.36	60.45	59.88	60.23	2471183	60.23	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20250401	11.85	11.959	11.77	11.9	57641	11.9	up	up	correct
RJF.US	Raymond James Financial Inc	20250401	137.34	138.845	136.75	138.1	1690705	138.1	up	up	correct
RKT.US	Rocket Companies Inc	20250401	12.15	12.87	11.96	12.6	24757510	12.6	up	up	correct
RL.US	Ralph Lauren Corporation	20250401	221.83	228.99	221.185	228.92	1402657	228.92	up	up	correct
RLI.US	RLI Corp	20250401	80.4	81.1858	79.77	80.71	383947	80.71	up	up	correct
RLJ.US	RLJ Lodging Trust	20250401	7.98	8.14	7.91	7.98	3252242	7.98
RLX.US	RLX Technology Inc	20250401	1.9	1.94	1.86	1.89	2477526	1.89	down	down	correct
RM.US	Regional Management Corp	20250401	29.95	30.8	29.75	30.54	31854	30.54	up	up	correct
RMD.US	ResMed Inc	20250401	222.86	223.095	219.46	222.3	766886	222.3	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20250401	14.97	15.08	14.97	15	60700	15	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20250401	14.36	14.5	14.313	14.45	50100	14.45	up	up	correct
RMT.US	Royce Micro	20250401	8.39	8.43	8.25	8.37	164000	8.37	down	down	correct
RNG.US	RingCentral Inc	20250401	24.67	25.42	24.575	25.36	1397827	25.36	up	up	correct
RNGR.US	Ranger Energy Services Inc	20250401	14	14.445	13.82	14.38	104786	14.38	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20250401	22.06	22.08	21.7723	22.02	89932	21.8684	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20250401	241.08	245.2062	239.63	245	657377	245	up	up	correct
ROG.US	Rogers Corporation	20250401	67.25	69.23	66.4163	67.21	268590	67.21	down	down	correct
ROK.US	Rockwell Automation Inc	20250401	257.58	259.96	254	258.74	839618	258.74	up	up	correct
ROL.US	Rollins Inc	20250401	53.87	54.41	53.82	54.36	1867165	54.36	up	up	correct
ROP.US	Roper Technologies Inc	20250401	585.8	593	584.225	590.78	438696	589.9392	up	up	correct
RPM.US	RPM International Inc	20250401	115.6	116.62	114.82	116.45	513053	116.45	up	up	correct
RPT.US	RPT Realty	20250401	2.86	2.88	2.8	2.85	154500	2.85	down	up	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20250401	12.63	12.72	12.49	12.63	390206	12.539
RRC.US	Range Resources Corporation	20250401	39.88	40.41	39.46	40.22	2403900	40.22	up	down	incorrect
RRX.US	Regal Beloit Corporation	20250401	113.34	115.75	111.21	114.72	534100	114.72	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20250401	287.1	291.6	285.495	289.01	311300	289.01	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20250401	15.22	15.48	15.22	15.38	14511	15.38	up	up	correct
RSG.US	Republic Services Inc	20250401	242.45	244	241.23	243.72	1366562	243.14	up	up	correct
RSI.US	Rush Street Interactive Inc	20250401	10.68	11	10.47	10.99	1285622	10.99	up	up	correct
RSKD.US	Riskified Ltd.	20250401	4.62	4.7902	4.61	4.69	540588	4.69	up	up	correct
RTX.US	Raytheon Technologies Corporation	20250401	132.28	133.04	131.36	132.85	4799300	132.85	up	down	incorrect
RVLV.US	Revolve Group Inc	20250401	21.58	22.26	21.56	22.01	743418	22.01	up	down	incorrect
RVT.US	Royce Value Trust Inc	20250401	14.21	14.43	14.13	14.34	241200	14.34	up	down	incorrect
RWT.US	Redwood Trust Inc	20250401	6.08	6.085	6	6.05	621142	6.05	down	up	incorrect
RY.US	Royal Bank of Canada	20250401	112.23	113.71	110.73	113.65	828609	113.65	up	down	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20250401	5.72	5.74	5.595	5.65	489375	5.65	down	up	incorrect
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20250401	73.95	74.61	73.13	73.81	1598600	73.81	down	up	incorrect
RYI.US	Ryerson Holding Corporation	20250401	22.94	22.94	22.16	22.67	148575	22.67	down	down	correct
RYN.US	Rayonier Inc	20250401	27.97	28.04	27.66	28.02	947911	28.02	up	up	correct
S.US	SentinelOne Inc.	20250401	18.31	18.62	18.0212	18.61	4118538	18.61	up	up	correct
SA.US	Seabridge Gold Inc	20250401	11.57	11.7	11.29	11.45	715909	11.45	down	down	correct
SACH.US	PA	20250401	16.8206	16.8206	15.56	16	3012	16	down	down	correct
SAFE.US	Safehold Inc	20250401	19.04	19.21	18.02	18.29	517500	18.29	down	down	correct
SAH.US	Sonic Automotive Inc	20250401	56.79	58.17	56	57.86	236408	57.86	up	up	correct
SAIC.US	Science Applications International Corporation	20250401	112.65	114.32	110	113.31	629500	112.9389	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20250401	18.6	19.1	18.15	18.29	4093600	18.29	down	down	correct
SAM.US	The Boston Beer Company Inc	20250401	239.69	243.56	238	243.47	157558	243.47	up	up	correct
SAN.US	Banco Santander S.A	20250401	6.76	6.84	6.7	6.78	3257636	6.78	up	up	correct
SAND.US	Sandstorm Gold Ltd	20250401	7.53	7.59	7.38	7.49	4580994	7.49	down	down	correct
SAP.US	SAP SE	20250401	268.46	271.365	266.695	270.34	957749	270.34	up	up	correct
SAR.US	Saratoga Investment Corp	20250401	25.44	25.5756	25.14	25.35	104299	25.0652	down	down	correct
SB.US	Safe Bulkers Inc	20250401	3.7	3.78	3.69	3.75	335929	3.75	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20250401	9.13	9.14	8.795	8.92	2362447	8.92	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20250401	7.84	7.86	7.83	7.85	24900	7.85	up	up	correct
SBR.US	Sabine Royalty Trust	20250401	67.69	68.91	66.9722	68.76	19122	68.76	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20250401	17.73	18.005	17.66	18	1343963	18	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20250401	4.7	4.71	4.425	4.52	13357750	4.52	down	down	correct
SCCO.US	Southern Copper Corporation	20250401	93	94.41	92.29	93.88	1138746	93.88	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20250401	16.05	16.08	15.74	15.99	36900	15.99	down	down	correct
SCE.US	PL	20250401	17.15	17.3026	17.05	17.11	29969	17.11	down	down	correct
SCHW.US	The Charles Schwab Corporation	20250401	77.71	78.025	76.07	77.67	11418000	77.67	down	down	correct
SCI.US	Service Corporation International	20250401	80.28	81.04	79.67	80.88	1092419	80.88	up	up	correct
SCL.US	Stepan Company	20250401	54.51	55.025	53.665	54.19	99230	54.19	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20250401	13.96	14.15	13.95	14	356334	14	up	up	correct
SCS.US	Steelcase Inc	20250401	11.01	11.39	10.92	11.32	914972	11.214	up	up	correct
SD.US	SandRidge Energy Inc	20250401	11.38	11.5	11.27	11.45	241992	11.45	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20250401	16.52	16.68	16.479	16.58	107900	16.4681	up	up	correct
SDRL.US	Seadrill Limited	20250401	25.07	25.88	25.07	25.61	523069	25.61	up	up	correct
SE.US	Sea Limited	20250401	129.25	133.01	128.53	132.46	5170047	132.46	up	up	correct
SEE.US	Sealed Air Corporation	20250401	28.78	29.1099	28.42	29.05	1705014	29.05	up	up	correct
SEM.US	Select Medical Holdings Corporation	20250401	16.7	16.775	16.445	16.5	785115	16.5	down	down	correct
SEMR.US	SEMrush Holdings Inc	20250401	9.3	9.6	9.264	9.56	544920	9.56	up	up	correct
SF.US	Stifel Financial Corp	20250401	93.69	95.345	92.55	94.8	708942	94.8	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20250401	20.24	20.364	20.1	20.23	48885	20.23	down	down	correct
SFL.US	SFL Corporation Ltd	20250401	8.21	8.3251	8.21	8.22	1078725	8.22	up	up	correct
SG.US	Sweetgreen Inc.	20250401	25.16	25.59	24.77	25.47	2665801	25.47	up	up	correct
SGU.US	Star Group L.P	20250401	13.18	13.27	13	13.27	19819	13.27	up	up	correct
SHAK.US	Shake Shack Inc	20250401	90.22	91.4	88.19	91	1487275	91	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20250401	32.32	32.77	32.32	32.56	183777	32.56	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20250401	9.39	9.59	9.3	9.49	3379326	9.49	up	up	correct
SHOP.US	Shopify Inc	20250401	95.8	99.54	93.96	97.64	10309366	97.64	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20250401	0.0001	0.0001	0.0001	0.0001	821917	0.0001
SHW.US	The Sherwin	20250401	349.23	351.84	345.56	350.57	1257974	350.57	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20250401	1.68	1.71	1.665	1.67	3364634	1.67	down	down	correct
SIG.US	Signet Jewelers Limited	20250401	59.47	60.54	58.21	59.47	1486502	59.47
SII.US	Sprott Inc	20250401	44.89	45.12	44.24	44.88	85136	44.88	down	down	correct
SITC.US	SITE Centers Corp	20250401	12.76	12.86	12.63	12.72	1212897	12.72	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20250401	120.01	121.65	119.27	120.09	508136	120.09	up	up	correct
SJM.US	The J. M. Smucker Company	20250401	119.08	119.24	116.825	118.52	1147064	118.52	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20250401	5.54	5.65	5.455	5.6	107421	5.6	up	up	correct
SJW.US	SJW Group	20250401	53.4	54.78	53.4	54.17	239500	54.17	up	up	correct
SKIL.US	Skillsoft Corp	20250401	19.08	20.08	18.715	19.22	35852	19.22	up	up	correct
SKM.US	SK Telecom Co.Ltd	20250401	21.24	21.24	21.04	21.19	434170	21.19	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20250401	33.88	34.14	33.42	34.02	1157558	34.02	up	up	correct
SKX.US	Skechers U.S.A. Inc	20250401	57.08	57.85	56.1	57.49	2033978	57.49	up	up	correct
SKY.US	Skyline Champion Corporation	20250401	93.61	94.89	91.73	92.61	598891	92.61	down	down	correct
SLB.US	Schlumberger Limited	20250401	41.78	42.45	41.43	42.2	13547400	42.2	up	up	correct
SLF.US	Sun Life Financial Inc	20250401	57.24	58.14	56.87	58.09	333400	58.09	up	up	correct
SLG.US	SL Green Realty Corp	20250401	57.96	58.735	56.53	57.98	626400	57.98	up	up	correct
SLQT.US	SelectQuote Inc	20250401	3.33	3.56	3.26	3.42	1005804	3.42	up	up	correct
SM.US	SM Energy Company	20250401	29.78	29.93	28.98	29.77	2163780	29.77	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20250401	15.08	15.23	14.9601	15.08	1512106	15.08
SMG.US	The Scotts Miracle	20250401	54.81	55.38	54.2	54.77	1331479	54.77	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20250401	5.04	5.18	4.885	5	74162	5	down	down	correct
SMP.US	Standard Motor Products Inc	20250401	24.93	24.93	24.41	24.75	128915	24.75	down	down	correct
SMRT.US	SmartRent Inc	20250401	1.2	1.21	1.125	1.15	1053946	1.15	down	down	correct
SMWB.US	Similarweb Ltd	20250401	8.28	8.59	8.22	8.34	310777	8.34	up	up	correct
SNA.US	Snap	20250401	334.79	339.58	332.095	339.58	358852	339.58	up	up	correct
SNAP.US	Snap Inc	20250401	8.74	9.11	8.6649	8.93	24639750	8.93	up	up	correct
SNDR.US	Schneider National Inc	20250401	22.73	23.09	22.35	22.93	982874	22.93	up	up	correct
SNN.US	Smith & Nephew plc	20250401	28.21	28.34	27.97	28.19	595017	28.19	down	down	correct
SNOW.US	Snowflake Inc.	20250401	148.36	150.01	144.755	149.54	3426825	149.54	up	up	correct
SNV.US	Synovus Financial Corp	20250401	46.29	46.535	45.14	45.76	1424618	45.76	down	up	incorrect
SNX.US	TD SYNNEX	20250401	104.2	105	102.45	103.85	1423131	103.85	down	up	incorrect
SO.US	The Southern Company	20250401	91.6	92.1695	91.15	91.82	4178927	91.82	up	down	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20250401	21.6	21.689	21.5	21.54	38500	21.54	down	up	incorrect
SOJD.US	SOJD	20250401	20.5	20.61	20.37	20.4	72300	20.4	down	up	incorrect
SOJE.US	SOJE	20250401	18.43	18.479	18.31	18.36	54700	18.36	down	up	incorrect
SOL.US	ReneSola Ltd	20250401	1.55	1.66	1.53	1.62	239651	1.62	up	down	incorrect
SON.US	Sonoco Products Company	20250401	47.35	48.01	46.935	47.93	753491	47.93	up	up	correct
SONX.US	Sonendo Inc.	20250401	1.69	1.69	1.69	1.69	3000	1.69
SONY.US	Sony Group Corporation	20250401	25.215	25.287	24.71	25.17	10219107	25.17	down	down	correct
SOR.US	Source Capital Inc	20250401	41.44	41.93	41.4	41.62	19800	41.62	up	up	correct
SOS.US	SOS Limited	20250401	4.95	4.95	4.64	4.64	5094	4.64	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20250401	100.842	100.842	100.842	100.842	100	100.842
SPB.US	Spectrum Brands Holdings Inc	20250401	72	72	70.48	71.16	352021	71.16	down	up	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20250401	3.05	3.05	2.72	2.82	2720885	2.82	down	up	incorrect
SPE.US	Special Opportunities Fund Inc	20250401	15.09	15.1699	14.88	15.05	37975	15.05	down	up	incorrect
SPG.US	Simon Property Group Inc	20250401	166.64	167.5	163.68	166.47	1483375	166.47	down	up	incorrect
SPGI.US	S&P Global Inc	20250401	504.07	512.44	503.03	510.78	980730	510.78	up	down	incorrect
SPH.US	Suburban Propane Partners L.P	20250401	21	21.55	20.925	21.45	80297	21.45	up	up	correct
SPIR.US	Spire Corporation	20250401	7.99	8.3	7.5001	7.94	1175432	7.94	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20250401	41.01	41.01	41.01	41.01	69	41.01
SPNT.US	SiriusPoint Ltd	20250401	17.21	17.89	16.84	17.85	1365729	17.85	up	up	correct
SPOT.US	Spotify Technology S.A	20250401	547.2	552.86	540.0001	551.73	1612707	551.73	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20250401	34.32	34.51	33.87	34.25	1142041	34.25	down	down	correct
SPXC.US	SPX Corporation	20250401	128.3	132.96	126.77	132.5	364785	132.5	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20250401	16.9	16.97	16.7	16.95	73700	16.95	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20250401	39.9	40.34	39.4244	40.05	772564	40.05	up	up	correct
SQNS.US	Sequans Communications S.A	20250401	2.15	2.1621	2.0598	2.09	4922	2.09	down	down	correct
SR.US	Spire Inc	20250401	78.28	78.9	77.81	78.75	453659	78.75	up	up	correct
SRE.US	Sempra	20250401	71.09	71.68	70.35	71.56	5649500	71.56	up	up	correct
SREA.US	Sempra Energy	20250401	21.53	21.63	21.3	21.42	127300	21.42	down	down	correct
SRG.US	Seritage Growth Properties	20250401	3.21	3.23	2.93	2.97	580706	2.97	down	down	correct
SRI.US	Stoneridge Inc	20250401	4.59	4.7	4.44	4.67	203926	4.67	up	up	correct
SRL.US	Scully Royalty Ltd	20250401	8.095	8.095	8.02	8.0591	491	8.0591	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20250401	44	44.38	43	43.67	35000	43.67	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20250401	156.4	158.64	155.045	156.88	228029	156.6034	up	up	correct
SSL.US	Sasol Limited	20250401	4.34	4.375	4.29	4.32	700713	4.32	down	down	correct
SSTK.US	Shutterstock Inc	20250401	18.44	19.185	18.25	18.6	460823	18.6	up	up	correct
ST.US	Sensata Technologies Holding plc	20250401	24.2	24.42	23.68	24.23	1774380	24.23	up	up	correct
STAG.US	STAG Industrial Inc	20250401	36.23	36.78	35.83	36.23	2908959	36.23
STC.US	Stewart Information Services Corporation	20250401	71.57	72.6	70.73	71.7	89779	71.7	up	up	correct
STE.US	STERIS plc	20250401	225.3	227.67	222.05	225.72	803915	225.72	up	up	correct
STEM.US	Stem Inc	20250401	0.3503	0.3584	0.335	0.3378	2172288	0.3378	down	down	correct
STG.US	Sunlands Technology Group	20250401	5.22	5.34	5.22	5.34	1097	5.34	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20250401	27.82	28.15	27.76	28.01	59700	28.01	up	down	incorrect
STLA.US	Stellantis N.V	20250401	11.13	11.2	10.95	11.09	16400300	11.09	down	up	incorrect
STM.US	STMicroelectronics N.V	20250401	21.65	21.815	21.275	21.78	7198417	21.78	up	down	incorrect
STN.US	Stantec Inc	20250401	82.46	84.32	82.39	83.68	138834	83.68	up	down	incorrect
STNG.US	Scorpio Tankers Inc	20250401	37.69	38.5941	37.28	38.1	877092	38.1	up	up	correct
STT.US	State Street Corporation	20250401	88.48	89.51	87.42	88.82	2187842	88.82	up	up	correct
STVN.US	Stevanato Group S.p.A.	20250401	20.59	21.205	20.27	20.88	388021	20.88	up	up	correct
STWD.US	Starwood Property Trust Inc	20250401	19.75	19.98	19.66	19.85	2935504	19.85	up	up	correct
STZ.US	Constellation Brands Inc	20250401	184.6	185.21	182.85	184.81	1423499	184.81	up	down	incorrect
SU.US	Suncor Energy Inc	20250401	38.65	39.055	38.4	39.05	2221803	39.05	up	down	incorrect
SUI.US	Sun Communities Inc	20250401	129.51	129.98	127.89	128.48	690359	128.48	down	up	incorrect
SUN.US	Sunoco LP	20250401	58.06	58.79	57.37	58.78	117000	58.78	up	down	incorrect
SUP.US	Superior Industries International Inc	20250401	2.17	2.22	2.06	2.06	62347	2.06	down	down	correct
SUPV.US	Grupo Supervielle S.A	20250401	13.08	13.45	12.86	13.23	754402	13.23	up	up	correct
SUZ.US	Suzano S.A	20250401	9.29	9.4	9.265	9.35	1853152	9.35	up	up	correct
SWI.US	SolarWinds Corporation	20250401	18.43	18.45	18.43	18.44	668169	18.44	up	up	correct
SWK.US	Stanley Black & Decker Inc	20250401	76.8	76.82	75.45	76.14	1846997	76.14	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20250401	71.59	72.29	70.97	71.92	629619	71.92	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20250401	9.25	9.27	9.2	9.26	65400	9.26	up	up	correct
SXC.US	SunCoke Energy Inc	20250401	9.17	9.3	9.125	9.28	716334	9.28	up	up	correct
SXI.US	Standex International Corporation	20250401	159.96	162.2	158.31	160.85	63145	160.85	up	up	correct
SXT.US	Sensient Technologies Corporation	20250401	73.98	75.325	73.775	74.98	280194	74.98	up	up	correct
SYF.US	Synchrony Financial	20250401	52.48	53.62	51.76	53.26	3305285	53.26	up	up	correct
SYK.US	Stryker Corporation	20250401	369.29	374.04	366.61	373.3	1180876	373.3	up	up	correct
SYY.US	Sysco Corporation	20250401	75.21	75.57	74.61	75.42	2482400	74.9099	up	up	correct
T.US	PC	20250401	19.17	19.26	19.11	19.23	272979	18.9345	up	up	correct
TAC.US	TransAlta Corporation	20250401	9.35	9.505	9.175	9.47	694038	9.47	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20250401	15	15.02	14.88	14.9	1374960	14.9	down	down	correct
TAL.US	TAL Education Group	20250401	13.26	13.295	12.9306	13.19	4157932	13.19	down	down	correct
TALO.US	Talos Energy Inc	20250401	9.69	9.71	9.36	9.45	1249864	9.45	down	down	correct
TAP.US	Molson Coors Beverage Company	20250401	61.08	61.36	60.15	61.24	1794600	61.24	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20250401	22.83	22.923	22.76	22.81	105900	22.81	down	down	correct
TBI.US	TrueBlue Inc	20250401	5.28	5.35	5.07	5.31	176074	5.31	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20250401	28.48	28.48	27.95	27.95	2105	27.95	down	down	correct
TD.US	The Toronto	20250401	59.89	60.28	59.045	59.34	2157859	58.5896	down	down	correct
TDC.US	Teradata Corporation	20250401	22.55	22.91	22.42	22.75	1036791	22.75	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20250401	9.74	9.8	9.63	9.78	34400	9.78	up	up	correct
TDG.US	TransDigm Group Incorporated	20250401	1380.47	1402.336	1376.06	1397.44	222752	1397.44	up	up	correct
TDOC.US	Teladoc Health Inc	20250401	7.85	8.09	7.69	7.76	6169325	7.76	down	down	correct
TDS.US	Telephone and Data Systems Inc	20250401	38.76	39.8	38.37	39.2	968085	39.2	up	up	correct
TDW.US	Tidewater Inc	20250401	42.48	43.43	42.2	42.96	665253	42.96	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20250401	494.82	501.35	492.7472	498.33	312612	498.33	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20250401	11.32	11.48	11.3101	11.48	44336	11.48	up	up	correct
TECK.US	Teck Resources Limited	20250401	36.17	36.9	35.72	36.72	3876366	36.72	up	up	correct
TEF.US	Telefónica S.A	20250401	4.7	4.73	4.68	4.7	668602	4.7
TEI.US	Templeton Emerging Markets Income Fund	20250401	5.38	5.46	5.38	5.45	141300	5.45	up	up	correct
TEL.US	TE Connectivity Ltd	20250401	141.6	142.1	139.637	140.7	1341920	140.7	down	down	correct
TEN.US	Tenneco Inc	20250401	17.18	17.3656	17.0545	17.1	134062	17.1	down	down	correct
TEO.US	Telecom Argentina S.A	20250401	10.03	10.64	9.9164	10.64	105212	10.64	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20250401	15.35	15.47	15.08	15.29	8287276	15.29	down	down	correct
TEX.US	Terex Corporation	20250401	37.11	38.09	36.69	38.07	1038648	38.07	up	up	correct
TFC.US	Truist Financial Corporation	20250401	40.78	41.345	40.44	41.02	6561263	41.02	up	up	correct
TFII.US	TFI International Inc	20250401	76.56	78.32	75.4	77.3	639532	77.3	up	up	correct
TFSA.US	TFSA	20250401	24.75	24.8999	24.75	24.8999	622	24.8999	up	up	correct
TFX.US	Teleflex Incorporated	20250401	139.08	141.1	138.14	140.3	933566	140.3	up	up	correct
TG.US	Tredegar Corporation	20250401	7.69	7.775	7.56	7.7	48302	7.7	up	up	correct
TGI.US	Triumph Group Inc	20250401	25.38	25.52	25.38	25.49	1348630	25.49	up	up	correct
TGNA.US	TEGNA Inc	20250401	18.23	18.58	18.01	18.53	2237569	18.53	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20250401	26.13	27.1941	25.95	27.18	140725	27.18	up	up	correct
TGT.US	Target Corporation	20250401	104.98	105.59	103.53	104.43	6240546	104.43	down	down	correct
THC.US	Tenet Healthcare Corporation	20250401	135.61	135.96	132.85	133.4	1115870	133.4	down	down	correct
THG.US	The Hanover Insurance Group Inc	20250401	174.94	176.16	172.73	174.95	207171	174.95	up	up	correct
THO.US	Thor Industries Inc	20250401	75.5	77.1559	74.95	76.62	750518	76.0757	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20250401	20.61	20.64	20.25	20.3	84700	20.3	down	down	correct
THR.US	Thermon Group Holdings Inc	20250401	27.64	28.255	27.64	28.14	201065	28.14	up	up	correct
THS.US	TreeHouse Foods Inc	20250401	27.14	27.2	26.65	26.99	570522	26.99	down	down	correct
THW.US	Tekla World Healthcare Fund	20250401	11.42	11.43	11.31	11.31	145600	11.31	down	down	correct
TISI.US	Team Inc	20250401	17.267	17.375	16.4	17.07	20121	17.07	down	down	correct
TJX.US	The TJX Companies Inc	20250401	121.44	122.88	121.25	122.72	4782143	122.72	up	up	correct
TK.US	Teekay Corporation	20250401	6.57	6.655	6.55	6.59	439447	6.59	up	down	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20250401	6.21	6.28	6.21	6.27	397554	6.27	up	down	incorrect
TKR.US	The Timken Company	20250401	68.52	69.5908	66.76	68.74	2015739	68.74	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20250401	15	15.07	14.82	14.87	649497	14.87	down	down	correct
TLYS.US	Tilly's Inc	20250401	2.19	2.27	2.05	2.23	51855	2.23	up	up	correct
TM.US	Toyota Motor Corporation	20250401	175.8	175.8	173.37	174.42	474600	174.42	down	down	correct
TME.US	Tencent Music Entertainment Group	20250401	14.44	14.575	14.28	14.46	6292232	14.2801	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20250401	60.34	60.9495	59.41	60.6	596279	60.6	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20250401	495.56	496.505	481.21	482.97	1837638	482.97	down	down	correct
TNC.US	Tennant Company	20250401	79.63	80.31	78.795	80.3	284017	80.3	up	up	correct
TNET.US	TriNet Group Inc	20250401	79.07	79.845	77.62	79.39	271650	79.39	up	up	correct
TNK.US	Teekay Tankers Ltd	20250401	38.45	39.1	38.11	38.45	259888	38.45
TNL.US	Travel + Leisure Co	20250401	45.94	46.46	45.05	46.41	628222	46.41	up	up	correct
TOL.US	Toll Brothers Inc	20250401	106.59	106.9	103.855	105.3	1298322	105.0161	down	down	correct
TOST.US	Toast Inc.	20250401	32.95	34.42	32.79	34.26	5262943	34.26	up	up	correct
TPB.US	Turning Point Brands Inc	20250401	59.15	60.56	58.79	59.83	109673	59.83	up	up	correct
TPC.US	Tutor Perini Corporation	20250401	23.06	23.705	22.79	23.18	355435	23.18	up	up	correct
TPH.US	Tri Pointe Homes Inc	20250401	31.97	32.31	31.635	32.21	1156294	32.21	up	up	correct
TPL.US	Texas Pacific Land Corporation	20250401	1314.56	1355.975	1285.993	1352.84	133172	1352.84	up	up	correct
TPR.US	Tapestry Inc	20250401	70.36	73.14	69.5	72.89	5304108	72.89	up	up	correct
TPTA.US	TPTA	20250401	17.4	17.43	17.4	17.43	733	17.43	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20250401	7	7.1	6.955	7	212605	7
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20250401	20.66	20.76	20.43	20.76	22500	20.76	up	up	correct
TR.US	Tootsie Roll Industries Inc	20250401	31.48	31.63	31.21	31.57	62560	31.57	up	up	correct
TRC.US	Tejon Ranch Co	20250401	15.9	16.06	15.66	15.92	131965	15.92	up	up	correct
TREX.US	Trex Company Inc	20250401	59	59.19	57.05	58.46	1760493	58.46	down	down	correct
TRGP.US	Targa Resources Corp	20250401	198.27	203.615	196.09	203.07	1476145	203.07	up	up	correct
TRI.US	Thomson Reuters Corporation	20250401	172.79	174.69	171.21	174.07	418700	174.07	up	up	correct
TRN.US	Trinity Industries Inc	20250401	27.89	28.22	27.55	28.13	614923	28.13	up	up	correct
TRNO.US	Terreno Realty Corporation	20250401	63.51	63.97	62.55	63.36	755134	63.36	down	down	correct
TROX.US	Tronox Holdings plc	20250401	7.01	7.05	6.59	6.77	2534069	6.77	down	down	correct
TRP.US	TC Energy Corporation	20250401	47.04	47.84	46.31	47.8	1681129	47.8	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20250401	8.19	8.22	8.095	8.15	491036	8.15	down	down	correct
TRU.US	TransUnion	20250401	83.31	84.21	81.63	83.86	2014514	83.86	up	up	correct
TRV.US	The Travelers Companies Inc	20250401	265	265.39	261.09	264.54	999900	264.54	down	down	correct
TS.US	Tenaris S.A	20250401	39.23	39.48	38.81	39.46	1135765	39.46	up	up	correct
TSE.US	Trinseo S.A	20250401	3.68	3.825	3.56	3.78	270199	3.7687	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20250401	4.85	4.949	4.85	4.92	89492	4.92	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20250401	22.34	22.63	22.31	22.43	494627	22.43	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20250401	166.39	168.87	165.06	168.64	9180009	168.64	up	up	correct
TSN.US	Tyson Foods Inc	20250401	63.87	64	62.81	63.11	2630137	63.11	down	down	correct
TSQ.US	Townsquare Media Inc	20250401	8.13	8.2599	7.92	7.95	56411	7.95	down	down	correct
TT.US	Trane Technologies plc	20250401	336.35	342.35	334.3	341.65	1244999	341.65	up	up	correct
TTC.US	The Toro Company	20250401	72.61	74.115	71.735	72.57	1431315	72.57	down	down	correct
TTE.US	TotalEnergies SE	20250401	64.16	64.56	63.785	64.49	2282668	64.49	up	up	correct
TTI.US	TETRA Technologies Inc	20250401	3.37	3.475	3.31	3.36	966970	3.36	down	down	correct
TU.US	TELUS Corporation	20250401	14.36	14.42	14.19	14.37	2954500	14.37	up	down	incorrect
TUYA.US	Tuya Inc	20250401	3	3.05	2.925	2.98	1636844	2.98	down	up	incorrect
TV.US	Grupo Televisa S.A.B	20250401	1.74	1.7798	1.69	1.77	1262538	1.77	up	down	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20250401	23.77	23.77	23.46	23.56	14100	23.56	down	up	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20250401	23.42	23.42	23.33	23.37	18136	23.37	down	up	incorrect
TWI.US	Titan International Inc	20250401	8.35	8.4534	8.07	8.14	391192	8.14	down	down	correct
TWLO.US	Twilio Inc	20250401	98.09	98.96	96.28	98.17	1549745	98.17	up	up	correct
TWN.US	The Taiwan Fund Inc	20250401	32.91	33.94	31.38	33.22	33000	33.22	up	up	correct
TWO.US	Two Harbors Investment Corp	20250401	13.35	13.42	13.1898	13.25	1433002	12.7867	down	down	correct
TX.US	Ternium S.A	20250401	31.13	31.4286	30.83	30.89	109740	30.89	down	down	correct
TXT.US	Textron Inc	20250401	72.03	73.18	71.33	72.16	1219600	72.16	up	down	incorrect
TY.US	Tri	20250401	30.6	31	30.4	30.66	70100	30.66	up	down	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20250401	43.05	43.5	42.5	43.47	38521	43.47	up	down	incorrect
TYL.US	Tyler Technologies Inc	20250401	582.61	586.11	576.71	584.53	222100	584.53	up	down	incorrect
U.US	Unity Software Inc	20250401	19.8	20.42	19.365	20.19	6629647	20.19	up	down	incorrect
UA.US	Under Armour Inc	20250401	5.99	6.12	5.97	6.1	4656295	6.1	up	down	incorrect
UAA.US	Under Armour Inc	20250401	6.3	6.4	6.24	6.35	15193480	6.35	up	down	incorrect
UAN.US	CVR Partners LP	20250401	75.52	76	74.1586	75.93	14178	75.93	up	up	correct
UBER.US	Uber Technologies Inc	20250401	72.6	73.07	70.83	72.99	16889180	72.99	up	up	correct
UBS.US	UBS Group AG	20250401	30.81	30.81	30.16	30.35	3085100	30.35	down	down	correct
UDR.US	UDR Inc	20250401	45.19	45.515	44.42	45.17	1588631	44.6971	down	down	correct
UE.US	Urban Edge Properties	20250401	18.97	19.12	18.745	19.01	985490	19.01	up	up	correct
UFI.US	Unifi Inc	20250401	4.81	4.8347	4.6	4.7	38631	4.7	down	down	correct
UGI.US	UGI Corporation	20250401	33.85	34.16	33.18	33.5	3178921	33.5	down	down	correct
UGP.US	Ultrapar Participações S.A	20250401	3.08	3.13	3.045	3.1	1443192	3.1	up	up	correct
UHS.US	Universal Health Services Inc	20250401	188.4	188.545	184.77	187.81	640322	187.81	down	down	correct
UHT.US	Universal Health Realty Income Trust	20250401	40.93	41.245	40.63	41.14	42866	41.14	up	down	incorrect
UI.US	Ubiquiti Inc	20250401	310.85	316.8301	305.621	310.97	97036	310.97	up	down	incorrect
UIS.US	Unisys Corporation	20250401	4.6	4.62	4.44	4.52	478476	4.52	down	up	incorrect
UL.US	Unilever PLC	20250401	59.82	59.85	59.37	59.57	1825972	59.57	down	up	incorrect
UMC.US	United Microelectronics Corporation	20250401	6.92	7.065	6.9	6.98	14352450	6.98	up	up	correct
UMH.US	UMH Properties Inc	20250401	18.72	18.72	18.4275	18.69	292513	18.69	down	down	correct
UNF.US	UniFirst Corporation	20250401	172.86	175.795	172.7	175.36	197961	175.36	up	up	correct
UNFI.US	United Natural Foods Inc	20250401	27.2	27.85	26.85	27.64	765927	27.64	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20250401	525.74	528.17	520.95	523.12	2962708	523.12	down	down	correct
UNM.US	Unum Group	20250401	81.39	82.5	80.7519	82	1267243	82	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20250401	25.1	25.145	24.98	25.04	29000	25.04	down	down	correct
UNP.US	Union Pacific Corporation	20250401	234.66	237.67	233.84	237.17	2367300	237.17	up	up	correct
UP.US	Wheels Up Experience Inc	20250401	1	1	0.9543	0.9779	625782	0.9779	down	down	correct
UPS.US	United Parcel Service Inc	20250401	110.01	110.1	108.18	109.26	5877447	109.26	down	down	correct
URI.US	United Rentals Inc	20250401	620.63	632.85	612.865	631.99	559770	631.99	up	up	correct
USA.US	Liberty All	20250401	6.59	6.62	6.55	6.6	716800	6.6	up	up	correct
USAC.US	USA Compression Partners LP	20250401	26.78	27.36	26.5001	27.19	97254	27.19	up	up	correct
USB.US	U.S. Bancorp	20250401	41.86	42.01	41.335	41.77	9514178	41.77	down	down	correct
USDP.US	USD Partners LP	20250401	0.0048	0.0066	0.0048	0.0066	10884	0.0066	up	up	correct
USFD.US	US Foods Holding Corp	20250401	65.28	66.2394	65.23	65.98	1094851	65.98	up	up	correct
USM.US	United States Cellular Corporation	20250401	68.64	70.79	68.64	69.71	162305	69.71	up	up	correct
USNA.US	USANA Health Sciences Inc	20250401	26.58	27.33	26.4	27.26	157715	27.26	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20250401	71.81	73.78	71.3	72.38	69230	72.38	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20250401	25.6	25.7	25.3601	25.63	220168	25.4561	up	up	correct
UTI.US	Universal Technical Institute Inc	20250401	25.62	26.21	25.295	25.97	615888	25.97	up	up	correct
UTL.US	Unitil Corporation	20250401	57.98	58.9	57.38	58.57	55733	58.57	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20250401	23.72	24.14	23.59	24.07	132394	24.07	up	up	correct
UVV.US	Universal Corporation	20250401	56.21	56.21	55.27	56.03	94750	56.03	down	down	correct
UZD.US	UZD	20250401	23.78	23.9299	23.77	23.92	71250	23.92	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20250401	22.04	22.24	22.04	22.14	21900	22.14	up	up	correct
UZF.US	UZF	20250401	22.15	22.35	22.125	22.25	54497	22.25	up	up	correct
V.US	Visa Inc	20250401	350.44	350.45	342.57	346.35	7473329	346.35	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20250401	64.24	64.605	61.86	62.94	561797	62.94	down	down	correct
VAL.US	WT	20250401	5.07	5.83	5.07	5.53	8582	5.53	up	up	correct
VALE.US	Vale S.A.	20250401	10.06	10.22	10.04	10.1	20845100	10.1	up	up	correct
VATE.US	Innovate Corp	20250401	7.41	7.85	7.23	7.31	51589	7.31	down	down	correct
VBF.US	Invesco Bond Fund	20250401	15.44	15.51	15.38	15.47	14400	15.47	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20250401	10.68	10.68	10.55	10.58	155700	10.58	down	down	correct
VEEV.US	Veeva Systems Inc	20250401	227.97	229.24	221.77	227.9	2069265	227.9	down	down	correct
VEL.US	Velocity Financial Inc	20250401	18.66	18.87	18.34	18.61	285169	18.61	down	down	correct
VET.US	Vermilion Energy Inc	20250401	8.05	8.07	7.9	8.04	1017160	8.04	down	down	correct
VFC.US	V.F. Corporation	20250401	15.64	16.195	15.44	16.1	6014335	16.1	up	up	correct
VGI.US	Virtus Global Multi	20250401	7.76	7.8	7.74	7.8	27500	7.8	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20250401	9.98	10.06	9.98	10.04	126600	10.04	up	up	correct
VHC.US	VirnetX Holding Corp	20250401	7.55	8.2	7.29	8.1	7021	8.1	up	up	correct
VHI.US	Valhi Inc	20250401	16.02	16.64	15.78	16.11	34961	16.11	up	up	correct
VICI.US	VICI Properties Inc	20250401	32.83	32.88	31.875	32.44	7166600	32.44	down	down	correct
VIPS.US	Vipshop Holdings Limited	20250401	15.38	15.435	14.925	15.35	3202382	15.35	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20250401	46.87	48.2072	46.16	47.74	527420	47.74	up	up	correct
VIV.US	Telefônica Brasil S.A	20250401	8.78	9.16	8.78	9.13	1140374	9.13	up	up	correct
VKQ.US	Invesco Municipal Trust	20250401	9.68	9.8	9.66	9.76	150200	9.76	up	up	correct
VLN.US	Valens	20250401	2	2.0992	2	2.04	254914	2.04	up	up	correct
VLO.US	Valero Energy Corporation	20250401	132.07	134.01	129.03	133.74	2366433	133.74	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20250401	5.2	5.33	5.07	5.25	1513000	5.25	up	up	correct
VLT.US	Invesco High Income Trust II	20250401	10.63	10.63	10.59	10.6	24200	10.6	down	down	correct
VMC.US	Vulcan Materials Company	20250401	231.53	237.56	229.4	237.27	903600	237.27	up	up	correct
VMI.US	Valmont Industries Inc	20250401	283	291.08	282.11	288.47	131200	288.47	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20250401	9.51	9.56	9.49	9.54	237100	9.54	up	up	correct
VNCE.US	Vince Holding Corp	20250401	1.96	2.03	1.92	1.97	23246	1.97	up	up	correct
VNO.US	Vornado Realty Trust	20250401	37.22	37.94	36.53	37.75	1197600	37.75	up	up	correct
VNT.US	Vontier Corporation	20250401	32.87	33.12	32.315	32.91	766400	32.91	up	up	correct
VOC.US	VOC Energy Trust	20250401	3.13	3.23	3.13	3.15	32400	3.15	up	up	correct
VOYA.US	Voya Financial Inc	20250401	67.76	68.52	67.33	67.94	890200	67.94	up	up	correct
VPG.US	Vishay Precision Group Inc	20250401	23.84	24.26	23.33	23.51	94900	23.51	down	up	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20250401	10.23	10.29	10.17	10.27	21000	10.27	up	down	incorrect
VRT.US	Vertiv Holdings Co	20250401	71.91	75.67	70.37	75.27	10133200	75.27	up	down	incorrect
VSH.US	Vishay Intertechnology Inc	20250401	15.87	15.99	15.47	15.63	1584900	15.63	down	up	incorrect
VST.US	Vistra Corp	20250401	118.28	122.29	116	122.24	8054800	122.24	up	down	incorrect
VTEX.US	VTEX	20250401	5.09	5.275	5.04	5.19	850000	5.19	up	down	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20250401	10.48	10.55	10.47	10.52	39900	10.52	up	up	correct
VTOL.US	Bristow Group Inc	20250401	31.41	32.63	31.39	32.46	121200	32.46	up	up	correct
VTR.US	Ventas Inc	20250401	69.01	69.63	68.21	69.27	4524619	69.27	up	up	correct
VVR.US	Invesco Senior Income Trust	20250401	3.7	3.75	3.7	3.75	664000	3.75	up	up	correct
VVV.US	Valvoline Inc	20250401	34.78	35.14	34.705	35.07	1219600	35.07	up	up	correct
VZ.US	Verizon Communications Inc	20250401	45.49	45.6	45.12	45.38	15710800	44.6626	down	down	correct
W.US	Wayfair Inc	20250401	31.72	33.47	31.425	31.94	4844100	31.94	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20250401	180.26	184.24	180.26	183.66	758300	183.66	up	up	correct
WAL.US	Western Alliance Bancorporation	20250401	76.01	76.49	74.15	75.71	846300	75.71	down	down	correct
WAT.US	Waters Corporation	20250401	367.39	367.8	354.39	356	561000	356	down	down	correct
WBS.US	Webster Financial Corporation	20250401	51.03	51.36	50.07	50.73	1299000	50.73	down	down	correct
WCC.US	WESCO International Inc	20250401	154.27	157.03	151.89	156.42	598600	156.42	up	up	correct
WCN.US	Waste Connections Inc	20250401	193.88	197.74	193.86	196.51	1101800	196.51	up	up	correct
WD.US	Walker & Dunlop Inc	20250401	84.87	85.55	82.75	83.11	211400	83.11	down	down	correct
WDH.US	Waterdrop Inc	20250401	1.51	1.54	1.45	1.46	547465	1.4416	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20250401	14.5	14.57	14.35	14.42	156600	14.42	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20250401	11.18	11.21	10.93	10.96	29300	10.96	down	down	correct
WEAV.US	Weave Communications Inc.	20250401	11.05	11.21	10.97	11.18	652200	11.18	up	up	correct
WEC.US	WEC Energy Group Inc	20250401	108.68	109.27	108	108.89	2172100	108.89	up	up	correct
WELL.US	Welltower Inc	20250401	154.05	154.47	151.88	154.15	3198000	154.15	up	up	correct
WES.US	Western Midstream Partners LP	20250401	41.12	41.36	40.57	41.03	774800	41.03	down	down	correct
WEX.US	WEX Inc	20250401	157	161.55	155.19	160.92	1553700	160.92	up	up	correct
WF.US	Woori Financial Group Inc	20250401	33.77	34.17	33.5	33.88	50900	33.88	up	up	correct
WFC.US	Wells Fargo & Company	20250401	70.84	71.63	70.11	71.31	10661000	71.31	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20250401	76.96	79.22	76.51	78.03	331000	78.03	up	up	correct
WGO.US	Winnebago Industries Inc	20250401	34.5	35.32	34.04	34.5	1083700	34.5
WH.US	Wyndham Hotels & Resorts Inc	20250401	90.31	91.86	89.49	91	869300	91	up	up	correct
WHD.US	Cactus Inc	20250401	45.56	46.56	45.555	46.33	626200	46.33	up	up	correct
WHG.US	Westwood Holdings Group Inc	20250401	16.32	16.32	15.73	15.98	21231	15.98	down	down	correct
WHR.US	Whirlpool Corporation	20250401	90.3	91.58	88.6	91.16	758900	91.16	up	down	incorrect
WIA.US	Western Asset Inflation	20250401	8.35	8.37	8.325	8.34	28070	8.34	down	up	incorrect
WIT.US	Wipro Limited	20250401	3.07	3.08	3.04	3.06	3989800	3.06	down	up	incorrect
WIW.US	Western Asset Inflation	20250401	8.77	8.83	8.76	8.79	135800	8.79	up	down	incorrect
WK.US	Workiva Inc	20250401	75.91	77.39	74.52	76.06	910700	76.06	up	down	incorrect
WLK.US	Westlake Chemical Corporation	20250401	99.54	100.71	98.47	99.98	467300	99.98	up	down	incorrect
WLKP.US	Westlake Chemical Partners LP	20250401	23	23.28	23	23.24	19600	23.24	up	up	correct
WM.US	Waste Management Inc	20250401	231.19	234.06	230.68	233.79	1669600	233.79	up	up	correct
WMB.US	The Williams Companies Inc	20250401	59.53	60.61	59.16	60.57	5774800	60.57	up	up	correct
WMK.US	Weis Markets Inc	20250401	76.38	79.35	76.38	78.38	79400	78.38	up	down	incorrect
WMS.US	Advanced Drainage Systems Inc	20250401	108.55	109.506	107.36	108.98	505000	108.98	up	down	incorrect
WMT.US	Walmart Inc	20250401	87.54	89.11	87.37	88.83	22080300	88.83	up	down	incorrect
WNC.US	Wabash National Corporation	20250401	11	11.235	10.885	11.03	921182	10.9512	up	down	incorrect
WNS.US	WNS (Holdings) Limited	20250401	61.35	70.31	61.35	66.59	2565600	66.59	up	up	correct
WOLF.US	Wolfspeed Inc	20250401	2.9	2.99	2.76	2.82	33733800	2.82	down	down	correct
WOR.US	Worthington Industries Inc	20250401	50.12	50.44	49.43	50.37	511000	50.37	up	up	correct
WOW.US	WideOpenWest Inc	20250401	4.94	5.018	4.844	5.01	245500	5.01	up	up	correct
WPC.US	W. P. Carey Inc	20250401	63.48	63.59	62.36	63.03	1130200	63.03	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20250401	77.63	77.72	75.68	76.83	1853300	76.83	down	down	correct
WPP.US	WPP plc	20250401	35.55	36.33	34.62	36.22	768700	36.22	up	up	correct
WRB.US	W. R. Berkley Corporation	20250401	70.81	71.53	69.94	70.25	3055800	70.25	down	down	correct
WRBY.US	Warby Parker Inc.	20250401	18.27	18.61	18.07	18.44	2023100	18.44	up	up	correct
WSM.US	Williams	20250401	157.52	160.73	155.67	158.87	1604700	158.87	up	up	correct
WSO.US	Watsco Inc	20250401	509.9	513.55	501.64	511.65	359300	511.65	up	up	correct
WSR.US	Whitestone REIT	20250401	14.56	14.67	14.33	14.62	247500	14.62	up	up	correct
WST.US	West Pharmaceutical Services Inc	20250401	224.54	224.54	218.59	220.16	527400	220.16	down	down	correct
WTI.US	W&T Offshore Inc	20250401	1.54	1.54	1.45	1.46	1361400	1.46	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20250401	1931.6801	1937.23	1896.02	1901.99	16800	1901.99	down	down	correct
WTRG.US	Essential Utilities Inc	20250401	39.45	39.78	39.28	39.55	1261100	39.55	up	up	correct
WTS.US	Watts Water Technologies Inc	20250401	202.88	206.69	202.57	206.15	161600	206.15	up	up	correct
WTTR.US	Select Energy Services Inc	20250401	10.44	10.65	10.35	10.59	894100	10.59	up	down	incorrect
WU.US	The Western Union Company	20250401	10.58	10.62	10.47	10.55	3840300	10.55	down	up	incorrect
WWW.US	Wolverine World Wide Inc	20250401	13.94	14.17	13.73	14.07	1164300	14.07	up	down	incorrect
WY.US	Weyerhaeuser Company	20250401	29.27	29.44	28.69	29.14	4859600	29.14	down	down	correct
X.US	United States Steel Corporation	20250401	42.21	44.2	41.39	42.17	9841000	42.17	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20250401	5.96	5.96	5.865	5.91	457400	5.91	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20250401	11.73	11.85	11.54	11.76	856100	11.76	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20250401	2.56	2.75	2.56	2.64	8900	2.64	up	up	correct
XOM.US	Exxon Mobil Corporation	20250401	119.22	119.28	117.93	119.04	12425400	119.04	down	down	correct
XPEV.US	XPeng Inc	20250401	21.48	21.68	20.725	20.96	9839600	20.96	down	down	correct
XPO.US	XPO Logistics Inc	20250401	107	111.03	105.85	109.18	1260800	109.18	up	up	correct
XPOF.US	Xponential Fitness Inc.	20250401	8.22	8.4	7.7	7.95	943200	7.95	down	down	correct
XPRO.US	Frank’s International NV	20250401	9.88	10.08	9.66	9.94	1167600	9.94	up	up	correct
XYF.US	X Financial	20250401	14.36	14.85	14.2	14.2	313100	14.2	down	down	correct
XYL.US	Xylem Inc	20250401	119.36	120.3	118.21	119.88	1414800	119.88	up	up	correct
YALA.US	Yalla Group Limited	20250401	5.22	5.4	5.2	5.33	445100	5.33	up	up	correct
YCBD.US	PA	20250401	1.34	1.44	1.315	1.44	49174	1.44	up	up	correct
YELP.US	Yelp Inc	20250401	36.72	38.16	36.71	38.16	739100	38.16	up	up	correct
YETI.US	YETI Holdings Inc	20250401	33.01	33.7	32.53	33.69	1517700	33.69	up	up	correct
YEXT.US	Yext Inc	20250401	6.14	6.295	6.14	6.23	590800	6.23	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20250401	12.57	12.855	12.502	12.79	9774900	12.79	up	up	correct
YOU.US	Clear Secure Inc.	20250401	26.12	26.13	25.01	25.8	1224000	25.8	down	down	correct
YPF.US	YPF Sociedad Anónima	20250401	35.08	36.03	34.58	35.5	844400	35.5	up	up	correct
YRD.US	Yiren Digital Ltd	20250401	6.93	7.31	6.93	7.23	138400	7.23	up	up	correct
YSG.US	Yatsen Holding Limited	20250401	4.69	4.99	4.62	4.71	172800	4.71	up	up	correct
YUM.US	Yum! Brands Inc	20250401	157.54	158.99	156.71	158.92	1573832	158.92	up	up	correct
YUMC.US	Yum China Holdings Inc	20250401	52.46	53.01	52.19	52.95	2354300	52.95	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20250401	112.05	113.32	111.76	112.37	1398100	112.37	up	up	correct
ZEPP.US	Zepp Health Corporation	20250401	2.962	3.12	2.86	3.08	8560	3.08	up	up	correct
ZETA.US	Zeta Global Holdings Corp.	20250401	13.51	14.05	13.44	14.03	3238900	14.03	up	up	correct
ZH.US	Zhihu Inc	20250401	4.31	4.45	4.225	4.31	479124	4.31
ZIM.US	ZIM Integrated Shipping Services Ltd	20250401	14.82	15.64	14.775	15.46	5996770	15.46	up	up	correct
ZIP.US	ZipRecruiter Inc	20250401	5.89	6.225	5.86	6.19	872400	6.19	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20250401	19.9	20.06	19.745	19.83	1268696	19.441	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20250401	5.97	5.99	5.91	5.99	190123	5.9361	up	up	correct
ZTS.US	Zoetis Inc	20250401	163.92	165.72	161.39	161.91	2735000	161.91	down	down	correct
ZVIA.US	Zevia PBC	20250401	2.16	2.23	2.11	2.2	367700	2.2	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20250401	32.8	33.33	32.73	33.16	745500	33.16	up	up	correct
ZYME.US	Zymeworks Inc	20250401	11.81	12.05	11.485	11.62	680400	11.62	down	down	correct