CollectAI

close-nyse_stocks

2025/04/10

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20250410	104.82	105.28	96.81	99.95	4977800	99.95	down	down	correct
AA.US	Alcoa Corporation	20250410	24.56	24.71	22.475	23.75	11076600	23.75	down	down	correct
AAP.US	Advance Auto Parts Inc	20250410	32.67	32.67	30.7912	32.17	2899558	31.92	down	down	correct
AAT.US	American Assets Trust Inc	20250410	18.07	18.24	17.295	17.95	632593	17.95	down	down	correct
AB.US	AllianceBernstein Holding L.P	20250410	36.05	36.16	34.55	35.71	414233	35.71	down	down	correct
ABBV.US	AbbVie Inc	20250410	177.75	178	164.965	174.2	13969950	172.6049	down	down	correct
ABEV.US	Ambev S.A	20250410	2.29	2.29	2.22	2.26	29167189	2.26	down	down	correct
ABG.US	Asbury Automotive Group Inc	20250410	222.99	226.22	216.62	223.72	242563	223.72	up	up	correct
ABM.US	ABM Industries Incorporated	20250410	44.51	44.89	42.42	44.37	1792938	44.37	down	down	correct
ABR.US	PD	20250410	17.3105	17.43	17.1409	17.18	10795	16.787	down	down	correct
ABT.US	Abbott Laboratories	20250410	126	126.82	122.02	124.5	11089350	123.926	down	down	correct
AC.US	Associated Capital Group Inc	20250410	33.12	33.73	33	33.73	2656	33.73	up	up	correct
ACA.US	Arcosa Inc	20250410	75.01	76.34	73.335	75.31	394109	75.2617	up	up	correct
ACCO.US	ACCO Brands Corporation	20250410	3.77	3.82	3.58	3.63	682500	3.63	down	up	incorrect
ACI.US	Albertsons Companies Inc	20250410	21.24	21.68	20.97	21.36	5051831	21.36	up	up	correct
ACM.US	AECOM	20250410	92.81	94.8676	91	93.17	1237267	93.17	up	up	correct
ACN.US	Accenture plc	20250410	292.47	296.1	278.34	285.22	4578592	285.22	down	down	correct
ACP.US	PA	20250410	21.16	21.16	21.16	21.16	96	21.16
ACR.US	PD	20250410	19.13	19.38	18.73	18.88	10002	18.88	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20250410	3.73	3.755	3.54	3.65	772818	3.65	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20250410	19.26	19.26	18.3	18.87	49660	18.69	down	down	correct
ADC.US	P	20250410	17.49	17.66	17.35	17.49	37660	17.49
ADCT.US	ADC Therapeutics SA	20250410	1.14	1.155	1.085	1.12	220147	1.12	down	down	correct
ADM.US	Archer	20250410	44.38	44.78	43.185	44.48	5105744	44.48	up	up	correct
ADNT.US	Adient plc	20250410	11.42	11.5485	10.32	10.59	2291797	10.59	down	down	correct
ADT.US	ADT Inc	20250410	7.85	7.9	7.565	7.69	12383630	7.69	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20250410	18.44	18.57	17.8	18.12	388400	18.12	down	down	correct
AEE.US	Ameren Corporation	20250410	96.13	98.34	94.75	96.72	2098124	96.72	up	up	correct
AEFC.US	AEFC	20250410	20.55	20.6496	20.21	20.21	49349	20.21	down	down	correct
AEG.US	Aegon N.V	20250410	5.92	5.92	5.675	5.82	18536100	5.82	down	up	incorrect
AEM.US	Agnico Eagle Mines Limited	20250410	107.39	113.62	106.52	111.55	7419332	111.55	up	down	incorrect
AEO.US	American Eagle Outfitters Inc	20250410	10.95	10.992	10.32	10.68	9135219	10.555	down	down	correct
AER.US	AerCap Holdings N.V	20250410	94.04	94.5	88.41	90.37	3263939	90.37	down	down	correct
AES.US	The AES Corporation	20250410	10.6	10.73	10.05	10.3	17437700	10.3	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20250410	10.13	10.24	9.89	9.89	172400	9.89	down	down	correct
AFG.US	American Financial Group Inc	20250410	124.09	126.445	122.63	124.94	565386	124.1622	up	up	correct
AFGB.US	American Financial Group Inc	20250410	21.7	21.8	21.12	21.28	19300	21.28	down	down	correct
AFGC.US	American Financial Group Inc	20250410	19.47	19.47	18.43	18.43	8000	18.43	down	down	correct
AFGD.US	American Financial Group Inc	20250410	21.08	21.15	20.27	20.62	11900	20.62	down	up	incorrect
AFGE.US	American Financial Group Inc	20250410	16.87	17.25	16.42	16.79	5709	16.79	down	down	correct
AFL.US	Aflac Incorporated	20250410	104.88	105.94	102.25	104.68	2695000	104.68	down	down	correct
AG.US	First Majestic Silver Corp	20250410	5.88	6.16	5.805	6.02	26358359	6.02	up	up	correct
AGCO.US	AGCO Corporation	20250410	84.09	84.915	80.02	83.91	1467908	83.91	down	up	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20250410	9.08	9.25	8.88	9	342775	9	down	down	correct
AGI.US	Alamos Gold Inc	20250410	26.92	28.47	26.78	27.97	5584900	27.97	up	up	correct
AGL.US	agilon health inc	20250410	5.29	5.605	5.07	5.5	7709901	5.5	up	up	correct
AGM.US	PG	20250410	19.025	19.025	18.37	18.97	9701	18.97	down	down	correct
DTB.US	DTB	20250410	17.65	17.65	17.2	17.5	8000	17.5	down	up	incorrect
AGO.US	Assured Guaranty Ltd	20250410	81.87	82.105	78.64	79.99	436210	79.99	down	up	incorrect
AGRO.US	Adecoagro S.A	20250410	10.76	11.1	10.72	11.06	585139	11.06	up	up	correct
AGS.US	PlayAGS Inc	20250410	11.95	11.99	11.885	11.93	930277	11.93	down	down	correct
AGX.US	Argan Inc	20250410	135.43	142	133.66	138	436569	138	up	up	correct
AHH.US	PA	20250410	20.68	20.95	20	20.107	10494	20.107	down	down	correct
AHL.US	PE	20250410	18.32	18.65	17.75	17.99	13158	17.99	down	up	incorrect
AHT.US	PI	20250410	11.2	11.2	10.4525	10.5	4180	10.5	down	down	correct
AI.US	C3.ai Inc	20250410	20.56	20.64	19.59	20.3	3861700	20.3	down	down	correct
AIN.US	Albany International Corp	20250410	64.17	65	62.46	64.14	280233	64.14	down	up	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20250410	19.74	20.16	18.91	19.43	141900	19.28	down	down	correct
AIR.US	AAR Corp	20250410	52.54	53.63	50.78	52.1	340198	52.1	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20250410	225.33	225.46	216.06	220.68	451212	220.68	down	down	correct
AIV.US	Apartment Investment and Management Company	20250410	7.45	7.56	7.21	7.5	1327812	7.5	up	up	correct
AIZ.US	Assurant Inc	20250410	192.24	194.27	187.965	190.32	551617	190.32	down	up	incorrect
AIZN.US	Assurant Inc	20250410	18.52	19.09	18.334	19.07	50800	19.07	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20250410	321.39	330.96	318.79	325.72	1570177	325.72	up	down	incorrect
AKA.US	A.K.A. BRANDS HOLDING CORP.	20250410	12.27	12.4286	10.75	10.81	4349	10.81	down	down	correct
AKO.US	B	20250410	21.9	21.9	20.78	21.33	25300	21.33	down	down	correct
AKR.US	Acadia Realty Trust	20250410	18.79	19.04	17.99	18.57	1231220	18.57	down	down	correct
ALB.US	Albemarle Corporation	20250410	57.11	57.5	53.55	54.71	5661931	54.71	down	down	correct
ALC.US	Alcon AG	20250410	88.05	88.18	85.5	87	1899700	87	down	up	incorrect
ALE.US	ALLETE Inc	20250410	65.14	65.38	64.39	64.61	322165	64.61	down	up	incorrect
ALEX.US	Alexander & Baldwin Inc	20250410	16.31	16.59	15.7	16	1598493	16	down	up	incorrect
ALG.US	Alamo Group Inc	20250410	169.74	171.7	165.91	169.04	103306	168.7413	down	down	correct
ALIT.US	Alight Inc	20250410	5.16	5.23	4.85	4.99	12215520	4.99	down	up	incorrect
ALK.US	Alaska Air Group Inc	20250410	48.04	48.46	43.97	44.51	4257000	44.51	down	up	incorrect
ALL.US	PI	20250410	19.03	19.2899	18.76	18.83	28260	18.83	down	down	correct
ALLE.US	Allegion plc	20250410	123.24	123.24	118.16	122.08	1494237	122.08	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20250410	90	90.56	86.51	88.63	1047656	88.63	down	down	correct
ALTG.US	PA	20250410	24.29	24.8768	23.51	23.96	14225	23.3311	down	down	correct
ALV.US	Autoliv Inc	20250410	80.86	81.055	77.73	79.7	766982	79.7	down	down	correct
ALX.US	Alexander's Inc	20250410	200	202.05	195.37	199.29	13213	199.29	down	down	correct
AM.US	Antero Midstream Corporation	20250410	16.04	16.27	15.52	15.88	3580603	15.88	down	down	correct
AMBC.US	Ambac Financial Group Inc	20250410	6.84	7.025	6.44	6.55	1154415	6.55	down	down	correct
AMBP.US	Ardagh Metal Packaging S.A	20250410	2.64	2.7	2.555	2.63	1840517	2.63	down	up	incorrect
AMC.US	AMC Entertainment Holdings Inc	20250410	2.84	2.95	2.79	2.92	8195100	2.92	up	up	correct
AMCR.US	Amcor plc	20250410	8.935	9.03	8.73	9.02	57541180	9.02	up	down	incorrect
AME.US	AMETEK Inc	20250410	157.79	159.465	153.47	157.42	1688888	157.42	down	down	correct
GUG.US	GUG	20250410	14.4	14.48	13.98	14.12	105700	14.0023	down	down	correct
AMG.US	Affiliated Managers Group Inc	20250410	155.83	157.275	149.36	153.53	277806	153.53	down	down	correct
AMH.US	PH	20250410	23.4	23.59	23.0012	23.2	7778	23.2	down	down	correct
AMN.US	AMN Healthcare Services Inc	20250410	20.37	20.58	18.85	19.24	716312	19.24	down	down	correct
AMP.US	Ameriprise Financial Inc	20250410	459.34	462.46	438.975	456.52	891928	456.52	down	down	correct
AMPY.US	Amplify Energy Corp	20250410	2.8	2.83	2.415	2.47	442958	2.47	down	up	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20250410	115	117.5	109.14	110.52	335087	110.52	down	down	correct
AMRC.US	Ameresco Inc	20250410	10.5	10.77	9.74	10.22	683685	10.22	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20250410	7.22	7.22	6.685	6.97	2332600	6.97	down	up	incorrect
AMT.US	American Tower Corporation (REIT)	20250410	207.75	213.165	203.495	208.32	3565253	206.62	up	up	correct
AMWL.US	American Well Corporation	20250410	6.96	7.55	6.96	7.25	38404	7.25	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20250410	13.92	14.05	13.675	13.92	3402815	13.92
AN.US	AutoNation Inc	20250410	165.52	169.87	159.965	166.3	784649	166.3	up	up	correct
ANET.US	Arista Networks Inc	20250410	74	74.5	69.89	72.65	12227020	72.65	down	down	correct
ANF.US	Abercrombie & Fitch Co	20250410	74.12	75.57	71.17	72.99	2915093	72.99	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20250410	7.93	7.93	7.5	7.6	1026139	7.6	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20250410	7.95	7.97	7.48	7.62	133000	7.62	down	down	correct
AON.US	Aon plc	20250410	371.15	373.94	362.785	369.02	1427720	369.02	down	up	incorrect
AOS.US	A. O. Smith Corporation	20250410	62.4	63.235	60.95	62.87	1950734	62.87	up	up	correct
AP.US	Ampco	20250410	1.99	1.99	1.9	1.94	90925	1.94	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20250410	36.41	36.44	33.63	35.01	798582	35.01	down	down	correct
APD.US	Air Products and Chemicals Inc	20250410	267.77	268.66	257.06	262.04	1854500	262.04	down	down	correct
APG.US	APi Group Corporation	20250410	34.37	35.06	33.36	34.32	1268429	34.32	down	down	correct
APH.US	Amphenol Corporation	20250410	64.13	65.34	62	64.13	13077300	64.13
APLE.US	Apple Hospitality REIT Inc	20250410	11.81	11.98	11.035	11.3	4917283	11.3	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20250410	4.88	4.97	4.78	4.88	21398700	4.88
AQNB.US	AQNB	20250410	25.26	25.26	24.85	24.965	60000	24.965	down	down	correct
AR.US	Antero Resources Corporation	20250410	33.38	33.68	30.77	31.92	9930386	31.92	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20250410	7.02	7.06	6.74	7.06	4430644	7.06	up	down	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20250410	13.17	13.28	12.79	12.81	163800	12.81	down	up	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20250410	79.44	80.2	73.435	74.57	2975121	74.57	down	down	correct
ARES.US	Ares Management Corporation	20250410	136.79	139.09	130.7	135.77	3935064	135.77	down	up	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20250410	20.07	20.1	19.51	19.9	6289	19.9	down	up	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20250410	8.45	8.45	8.01	8.21	1748905	8.21	down	down	correct
ARL.US	American Realty Investors Inc	20250410	11.35	11.82	11.1	11.6	3800	11.6	up	up	correct
ARLO.US	Arlo Technologies Inc	20250410	9.06	9.19	8.72	8.83	903807	8.83	down	down	correct
ARMK.US	Aramark	20250410	33.26	33.425	31.79	32.81	2638893	32.81	down	down	correct
AROC.US	Archrock Inc	20250410	22.57	22.88	21.82	22.31	1837100	22.31	down	up	incorrect
ARR.US	PC	20250410	20.3	20.37	19.5	19.95	8978	19.8031	down	down	correct
ARW.US	Arrow Electronics Inc	20250410	98.79	99.17	94.04	96.68	1040477	96.68	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20250410	26.57	28.4	26.165	27.81	72521	27.81	up	up	correct
ASAN.US	Asana Inc	20250410	15.59	15.93	15.11	15.48	3101182	15.48	down	down	correct
ASB.US	PF	20250410	19.14	19.14	18.52	18.6	20852	18.6	down	down	correct
ASC.US	Ardmore Shipping Corporation	20250410	8.85	8.92	8.61	8.75	577573	8.75	down	down	correct
ASG.US	Liberty All	20250410	4.8	4.8	4.57	4.68	411793	4.5796	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20250410	17.08	17.72	17.08	17.39	327300	17.39	up	up	correct
ASGN.US	ASGN Incorporated	20250410	59.75	60.11	57.4301	59.33	453548	59.33	down	down	correct
ASH.US	Ashland Global Holdings Inc	20250410	50.28	50.29	47.015	48.59	719043	48.59	down	down	correct
ASIX.US	AdvanSix Inc	20250410	20.5	20.5	19.67	20.13	199600	20.13	down	down	correct
ASPN.US	Aspen Aerogels Inc	20250410	5.33	5.4	4.99	5.1	1864684	5.1	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20250410	266.45	270.8	263.68	265.76	54648	265.76	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20250410	8.09	8.2	7.6048	7.86	22250090	7.86	down	down	correct
ATEN.US	A10 Networks Inc	20250410	15.86	16.01	15.34	15.6	956683	15.6	down	down	correct
ATGE.US	Adtalem Global Education Inc	20250410	104.3	105.52	100.175	102.78	464608	102.78	down	down	correct
ATH.US	PD	20250410	16.67	16.67	16.33	16.46	61713	16.46	down	down	correct
ATHM.US	Autohome Inc	20250410	25.5	26.35	25.09	25.41	754149	25.41	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20250410	46.69	48.165	45.08	46.38	1748483	46.38	down	down	correct
ATKR.US	Atkore Inc	20250410	56.7	57.8812	54.88	56.7	498423	56.7
ATO.US	Atmos Energy Corporation	20250410	149	151.775	146.285	149.29	1170489	149.29	up	up	correct
ATR.US	AptarGroup Inc	20250410	140	143.37	137.57	140.76	308997	140.76	up	down	incorrect
ATUS.US	Altice USA Inc	20250410	2.4	2.4	2.15	2.22	3329246	2.22	down	down	correct
AU.US	AngloGold Ashanti Limited	20250410	37.55	39.315	37.34	38.85	4087943	38.85	up	up	correct
AUST.US	Austin Gold Corp.	20250410	1.21	1.35	1.1716	1.29	89929	1.29	up	up	correct
AVA.US	Avista Corporation	20250410	39.64	40.635	39.24	40.14	958111	40.14	up	down	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20250410	2.48	2.48	2.25	2.31	193686	2.2993	down	down	correct
AVB.US	AvalonBay Communities Inc	20250410	198.08	200.39	188.3969	193.59	1300718	193.59	down	down	correct
AVD.US	American Vanguard Corporation	20250410	3.57	3.705	3.435	3.56	258849	3.56	down	down	correct
AVK.US	Advent Convertible and Income Fund	20250410	10.8	10.8302	10.44	10.62	162815	10.5065	down	down	correct
AVNS.US	Avanos Medical Inc	20250410	12.87	12.89	12.15	12.43	351263	12.43	down	down	correct
AVNT.US	Avient Corporation	20250410	30.88	31.36	29.57	30.53	1038124	30.53	down	down	correct
AVY.US	Avery Dennison Corporation	20250410	167.17	167.17	161.5	166.58	1221291	166.58	down	up	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20250410	10.11	10.11	9.71	9.85	260500	9.85	down	down	correct
AWI.US	Armstrong World Industries Inc	20250410	133.02	133.94	129.035	132.53	279593	132.53	down	down	correct
AWK.US	American Water Works Company Inc	20250410	139.3	144.59	138.49	143.15	1984500	143.15	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20250410	3.53	3.53	3.31	3.41	495228	3.41	down	down	correct
AWR.US	American States Water Company	20250410	74.93	76.95	74.835	75.71	286486	75.71	up	down	incorrect
AX.US	Axos Financial Inc	20250410	59.62	60.05	55.94	57.17	594408	57.17	down	up	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20250410	3.33	3.35	3.01	3.12	3299944	3.12	down	down	correct
AXP.US	American Express Company	20250410	255.02	255.5	238.52	246.89	4799900	246.89	down	down	correct
AXR.US	AMREP Corporation	20250410	19.17	19.755	18.75	19.61	16179	19.61	up	up	correct
AXS.US	PE	20250410	20.58	20.58	20.15	20.325	21265	20.325	down	up	incorrect
AXTA.US	Axalta Coating Systems Ltd	20250410	30.9	30.9455	29.275	30.22	3378694	30.22	down	down	correct
AYI.US	Acuity Brands Inc	20250410	240.05	240.73	224.73	233.81	470900	233.6361	down	down	correct
AZEK.US	The AZEK Company Inc	20250410	46.5	47.06	45	46.26	6035774	46.26	down	up	incorrect
AZO.US	AutoZone Inc	20250410	3551.04	3650	3513.33	3615.24	180674	3615.24	up	up	correct
AZUL.US	Azul S.A	20250410	1.5	1.529	1.43	1.47	430202	1.47	down	down	correct
AZZ.US	AZZ Inc	20250410	81.97	83.28	79.4801	80.84	181880	80.84	down	down	correct
BA.US	The Boeing Company	20250410	154.98	157.345	149.41	155.52	10374980	155.52	up	up	correct
BABA.US	Alibaba Group Holding Limited	20250410	106.86	108.45	101.37	104.18	53133398	104.18	down	down	correct
BAC.US	PP	20250410	17.02	17.117	16.75	16.78	89513	16.5205	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20250410	107.78	109.6	105.24	108.81	2990900	108.81	up	down	incorrect
BAK.US	Braskem S.A	20250410	3.21	3.43	3.19	3.31	1665740	3.31	up	up	correct
BALY.US	Bally's Corporation	20250410	15.95	16.1011	13.74	14.07	17334	14.07	down	down	correct
BAM.US	Brookfield Asset Management Inc	20250410	47.26	47.26	44.89	46.08	3056559	46.08	down	up	incorrect
MIO.US	MIO	20250410	11.48	11.48	11.16	11.19	74500	11.1403	down	down	correct
BAP.US	Credicorp Ltd	20250410	176.2	176.22	168.06	172.07	244427	172.07	down	down	correct
BARK.US	Original Bark Co	20250410	1.38	1.43	1.33	1.38	965929	1.38
BAX.US	Baxter International Inc	20250410	30.095	30.25	27.61	28.14	6547081	28.14	down	down	correct
BB.US	BlackBerry Limited	20250410	3.22	3.25	3.0531	3.14	18086949	3.14	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20250410	16.3	16.6	15.36	16.06	544910	16.06	down	down	correct
BBD.US	Banco Bradesco S.A	20250410	2.12	2.13	2.05	2.11	40615219	2.11	down	down	correct
BBDC.US	Barings BDC Inc	20250410	8.42	8.46	8.16	8.27	802104	8.27	down	up	incorrect
BBDO.US	Banco Bradesco S.A	20250410	1.95	1.96	1.89	1.96	132302	1.96	up	down	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20250410	15.86	15.98	15.71	15.75	202027	15.6575	down	up	incorrect
BBU.US	Brookfield Business Partners L.P	20250410	20.86	21.08	20.11	20.58	16454	20.58	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20250410	12.83	12.84	12.26	12.54	3999026	12.54	down	down	correct
BBW.US	Build	20250410	37.445	37.77	36	36.82	322272	36.82	down	down	correct
BBWI.US	Bath Body Works Inc	20250410	28.94	29.23	26.78	27.62	6803700	27.62	down	down	correct
BBY.US	Best Buy Co. Inc	20250410	61.29	61.42	57.25	59.75	7115385	59.75	down	down	correct
BC.US	PC	20250410	22.79	23	22.355	22.4	21360	22.4	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20250410	13.95	13.998	13.65	13.79	639300	13.513	down	down	correct
BCC.US	Boise Cascade Company	20250410	96.17	96.845	92.2322	94.68	352577	94.68	down	down	correct
BCE.US	BCE Inc	20250410	21.06	21.06	20.57	20.98	5052160	20.98	down	down	correct
BCH.US	Banco de Chile	20250410	25.81	25.93	25.01	25.44	383752	25.44	down	down	correct
BCO.US	The Brink's Company	20250410	86.92	86.92	81.16	83.06	489150	83.06	down	up	incorrect
BCS.US	Barclays PLC	20250410	13.89	13.9	13.22	13.56	16888029	13.56	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20250410	8.49	8.58	8.34	8.42	398416	8.3522	down	down	correct
BDC.US	Belden Inc	20250410	94.31	95.74	89.43	92.33	312614	92.33	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20250410	8.17	8.17	7.8	7.99	391897	7.929	down	down	correct
BDN.US	Brandywine Realty Trust	20250410	3.67	3.7143	3.41	3.5	3524908	3.5	down	down	correct
BDX.US	Becton Dickinson and Company	20250410	206.44	207.26	194.14	199.12	2951900	199.12	down	down	correct
BE.US	Bloom Energy Corporation	20250410	17.33	17.808	16.314	16.85	8235862	16.85	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20250410	1.84	1.84	1.59	1.74	7760	1.74	down	down	correct
BEKE.US	KE Holdings Inc	20250410	18.45	18.835	17.945	18.08	10659650	18.08	down	down	correct
BEN.US	Franklin Resources Inc	20250410	18.29	18.34	17.18	17.72	5617263	17.72	down	down	correct
BEP.US	PA	20250410	17.08	17.165	16.91	16.91	7048	16.5834	down	down	correct
BEPH.US	BEPH	20250410	14.33	14.545	14.25	14.33	58400	14.0418
BERY.US	Berry Global Group Inc	20250410	64.19	65.01	62.89	64.5	3200803	64.5	up	up	correct
BF.US	B	20250410	33.81	34.08	32.7	33.64	3200700	33.64	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20250410	118.38	118.38	113.61	115.88	694565	115.88	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20250410	9.35	9.39	8.83	9.2	468400	9.1516	down	down	correct
BFS.US	PE	20250410	18.86	19.225	18.86	19.09	6324	19.09	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20250410	10.41	10.51	10.2	10.2	93900	10.1425	down	up	incorrect
BG.US	Bunge Limited	20250410	74.19	74.35	72.04	73.23	1803451	73.23	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20250410	13.97	13.991	13.3866	13.63	78931	13.63	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20250410	11.94	12.1	11.31	11.45	215300	11.3561	down	up	incorrect
BGS.US	B&G Foods Inc	20250410	5.91	5.97	5.675	5.78	2550365	5.78	down	down	correct
BGSF.US	BGSF Inc	20250410	3	3.01	2.9104	2.94	34684	2.94	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20250410	11.82	11.85	11.53	11.76	180700	11.6406	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20250410	5.2	5.26	5.1001	5.21	510524	5.1685	up	up	correct
BH.US	A	20250410	1072.98	1072.98	1060	1060	75	1060	down	down	correct
BHC.US	Bausch Health Companies Inc	20250410	4.89	4.91	4.25	4.37	4206851	4.37	down	down	correct
BHE.US	Benchmark Electronics Inc	20250410	35.4	36.095	34.19	34.91	306599	34.91	down	down	correct
BHK.US	BlackRock Core Bond Trust	20250410	10.15	10.2808	9.96	9.98	164427	9.9065	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20250410	23.86	23.86	22.27	22.98	756436	22.98	down	down	correct
BHP.US	BHP Group	20250410	43.91	44.02	42.26	43.49	5250643	43.49	down	down	correct
BHR.US	PD	20250410	18.86	18.87	17.723	18.2212	937	18.2212	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20250410	10.45	10.45	10.2502	10.2502	2124	10.1986	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20250410	17.84	18.2997	16.22	17.13	1819379	17.13	down	down	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20250410	6.1	6.1	5.775	5.9	501997	5.818	down	down	correct
BILL.US	Bill.com Holdings Inc	20250410	42.15	42.85	40.16	41.35	2529880	41.35	down	down	correct
BIO.US	B	20250410	225.29	225.29	225.29	225.29	112	225.29
BKE.US	The Buckle Inc	20250410	37.55	37.71	34.63	35.35	734630	34.9998	down	down	correct
BIP.US	PB	20250410	15.77	16.07	15.77	16	11874	16	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20250410	34.92	35.18	32.621	33.87	1011251	33.87	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20250410	16.1	16.2	15.6	15.76	20700	15.76	down	down	correct
BIT.US	BlackRock Multi	20250410	13.76	13.76	13.4	13.49	146500	13.3678	down	up	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20250410	113.09	118.81	113.09	117.3	3202799	117.3	up	down	incorrect
BK.US	The Bank of New York Mellon Corporation	20250410	77.63	78.52	74.63	76.61	5387200	76.61	down	down	correct
BKD.US	Brookdale Senior Living Inc	20250410	5.81	6	5.64	5.83	3082266	5.83	up	up	correct
BKH.US	Black Hills Corporation	20250410	57.65	58.88	56.9	58.25	597187	58.25	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20250410	10.59	10.61	10.3533	10.46	57774	10.4042	down	down	correct
BKT.US	BlackRock Income Trust Inc	20250410	11.3	11.4	11.25	11.3	135388	11.213
BKU.US	BankUnited Inc	20250410	31.38	31.38	29.08	29.82	847062	29.51	down	down	correct
BLD.US	TopBuild Corp	20250410	290	292.44	274.87	284.89	332354	284.89	down	down	correct
BLDR.US	Builders FirstSource Inc	20250410	122.09	122.09	115.765	119.94	1732863	119.94	down	up	incorrect
BLE.US	BlackRock Municipal Income Trust II	20250410	9.83	9.9	9.56	9.64	253800	9.5872	down	up	incorrect
BLK.US	BlackRock Inc	20250410	879.49	880.41	833.095	858.78	1235574	858.78	down	up	incorrect
BLND.US	Blend Labs Inc.	20250410	3.07	3.16	2.99	3.1	3751603	3.1	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20250410	13.36	13.37	13.05	13.13	101300	13.0183	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20250410	35.2	35.476	34.03	34.55	164428	34.55	down	down	correct
BMA.US	Banco Macro S.A	20250410	73.31	73.5983	67.895	71.5	468037	71.5	down	down	correct
BME.US	BlackRock Health Sciences Trust	20250410	36.25	36.25	34.3814	34.94	87378	34.6877	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20250410	14	14	13.16	13.55	314900	13.384	down	down	correct
BMI.US	Badger Meter Inc	20250410	179.92	185.42	177.61	182.17	297654	182.17	up	down	incorrect
BML.US	PL	20250410	21.56	21.56	21.34	21.37	7229	21.37	down	down	correct
BMO.US	Bank of Montreal	20250410	90.92	91.08	87.61	88.98	1012563	88.98	down	down	correct
BMY.US	Bristol	20250410	53.33	53.42	48.82	50.46	23973340	50.46	down	up	incorrect
BNED.US	Barnes & Noble Education Inc	20250410	8.99	9.07	8.44	8.69	306220	8.69	down	up	incorrect
BNL.US	Broadstone Net Lease Inc	20250410	15.24	15.4	14.49	14.9	2462400	14.9	down	down	correct
BNS.US	The Bank of Nova Scotia	20250410	46.4	46.59	45.01	45.48	2658252	45.48	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20250410	9.73	9.78	9.555	9.63	99648	9.5797	down	up	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20250410	10.46	10.46	10.0204	10.33	279572	10.2487	down	down	correct
BOH.US	PA	20250410	14.99	14.99	14.6	14.74	14937	14.4709	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20250410	100.32	100.32	94.3	98.99	1396026	98.99	down	up	incorrect
BORR.US	Borr Drilling Limited	20250410	1.99	2.06	1.89	1.96	9602600	1.96	down	up	incorrect
BOX.US	Box Inc	20250410	29.73	30.17	28.94	30.02	2365800	30.02	up	up	correct
BP.US	BP p.l.c	20250410	27.3	27.31	25.91	26.23	15252610	26.23	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20250410	0.57	0.57	0.53	0.55	104855	0.55	down	up	incorrect
BQ.US	Boqii Holding Limited	20250410	1.97	2.23	1.68	1.94	51799	1.94	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20250410	228.28	231.56	221.95	228.38	811995	228.38	up	up	correct
BRBR.US	BellRing Brands Inc	20250410	73.9	75.46	72.74	74.01	1181755	74.01	up	down	incorrect
BRC.US	Brady Corporation	20250410	67.34	67.66	65.59	67.07	305059	67.07	down	down	correct
BRDG.US	Bridge Investment Group Holdings Inc	20250410	8.63	8.72	8.235	8.61	245811	8.61	down	down	correct
BRFS.US	BRF S.A	20250410	3.42	3.53	3.36	3.41	2422816	3.41	down	down	correct
BRK.US	B	20250410	518.3	521.41	498.61	515.81	7475900	515.81	down	down	correct
BRO.US	Brown & Brown Inc	20250410	116.73	118.88	114.69	117.26	2482588	117.26	up	up	correct
BROS.US	Dutch Bros Inc.	20250410	57.95	58.23	54.85	56.99	3397293	56.99	down	down	correct
BRSP.US	Brightspire Capital Inc	20250410	4.6	4.65	4.29	4.44	1029027	4.44	down	down	correct
BRT.US	BRT Apartments Corp	20250410	15.52	15.64	15.09	15.26	34618	15.26	down	down	correct
BRW.US	Voya Prime Rate Trust	20250410	7.4	7.41	7.06	7.18	161500	7.18	down	down	correct
BRX.US	Brixmor Property Group Inc	20250410	24.3	24.84	23.44	24.05	2468269	24.05	down	down	correct
BSAC.US	Banco Santander	20250410	21.96	22.16	21.17	21.67	954128	21.67	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20250410	4.49	4.53	4.41	4.47	515735	4.47	down	down	correct
BSM.US	Black Stone Minerals L.P	20250410	14.07	14.1241	13.53	13.69	295939	13.69	down	down	correct
BST.US	BlackRock Science and Technology Trust	20250410	32.56	32.715	31.09	32.29	115250	32.0421	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20250410	17.45	17.6	16.595	16.81	253200	16.5951	down	down	correct
BTCM.US	BIT Mining Limited	20250410	1.49	1.49	1.35	1.39	25903	1.39	down	up	incorrect
BTA.US	BlackRock Long	20250410	9	9.145	8.86	8.92	70216	8.8713	down	down	correct
BTI.US	British American Tobacco p.l.c	20250410	39.94	40.925	39.55	40.55	14094750	40.55	up	down	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20250410	30.77	30.77	28.8	29.6	59300	29.6	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20250410	20.24	20.86	20.24	20.7	601800	20.654	up	up	correct
BTU.US	Peabody Energy Corporation	20250410	11.77	11.8776	11.055	11.23	8445187	11.23	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20250410	9.97	10.06	9.78	9.91	513200	9.8278	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20250410	21.71	22.16	21.4201	22.09	79129	21.9542	up	down	incorrect
BUR.US	Burford Capital Limited	20250410	12.47	12.48	11.81	12.21	1041304	12.21	down	down	correct
BURL.US	Burlington Stores Inc	20250410	242.56	248.6899	236.37	243.44	1116343	243.44	up	up	correct
BV.US	BrightView Holdings Inc	20250410	12.86	13.09	12.59	12.92	653654	12.92	up	down	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20250410	14	14.45	13.82	14	831046	14
BW.US	PA	20250410	5.38	5.6736	4.71	4.75	22137	4.75	down	down	correct
BWA.US	BorgWarner Inc	20250410	26.51	26.58	25.1	25.67	3356900	25.67	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20250410	7.64	7.74	7.5	7.58	111500	7.58	down	up	incorrect
BWSN.US	BWSN	20250410	20.13	20.13	19.4	19.81	19800	19.3195	down	down	correct
BWXT.US	BWX Technologies Inc	20250410	100.54	102.66	97.95	101.02	1169382	101.02	up	up	correct
BX.US	The Blackstone Group Inc	20250410	133.23	134	123.4	127.45	9236964	127.45	down	down	correct
BXC.US	BlueLinx Holdings Inc	20250410	72.38	73.05	69.05	71.01	93231	71.01	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20250410	17.92	17.96	16.965	17.4	2257817	17.4	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20250410	12.7	12.7	12.02	12.38	198800	12.38	down	down	correct
BXP.US	Boston Properties Inc	20250410	59.8	60.1675	56.87	59.66	2200456	59.66	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20250410	28.42	28.57	26.91	27.34	2535800	27.34	down	up	incorrect
BY.US	Byline Bancorp Inc	20250410	24.51	24.51	22.965	23.41	211344	23.41	down	down	correct
BYD.US	Boyd Gaming Corporation	20250410	65.96	66.69	63.37	64.3	1157875	64.3	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20250410	10.56	10.95	10.3212	10.45	120570	10.3945	down	up	incorrect
BZH.US	Beazer Homes USA Inc	20250410	18.96	19.175	17.8659	18.38	468257	18.38	down	up	incorrect
C.US	PN	20250410	29.61	29.8699	29.11	29.3	214671	29.3	down	down	correct
CAAP.US	Corporación América Airports S.A	20250410	17.05	17.43	16.34	16.74	156172	16.74	down	down	correct
CABO.US	Cable One Inc	20250410	264.93	264.93	252.485	260.06	81349	260.06	down	down	correct
CACI.US	CACI International Inc	20250410	399.24	407.035	391.4	403.42	418550	403.42	up	up	correct
CADE.US	P	20250410	20.76	20.91	20.7	20.72	10788	20.72	down	down	correct
CAE.US	CAE Inc	20250410	22.73	22.9	21.78	22.26	603774	22.26	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20250410	12.14	12.27	11.92	11.98	53400	11.98	down	down	correct
CAG.US	Conagra Brands Inc	20250410	25.6	26.09	25.12	25.48	6897848	25.48	down	down	correct
CAH.US	Cardinal Health Inc	20250410	128.815	130.28	124.73	128.88	3180913	128.88	up	up	correct
CAL.US	Caleres Inc	20250410	16.55	16.55	15.32	16.23	1392352	16.23	down	down	correct
CALX.US	Calix Inc	20250410	34.1	34.1	32.58	33.38	473456	33.38	down	down	correct
CANG.US	Cango Inc	20250410	3.58	3.58	3.36	3.41	164781	3.41	down	down	correct
CAPL.US	CrossAmerica Partners LP	20250410	22.19	22.3657	21.09	21.73	37258	21.73	down	down	correct
CARR.US	Carrier Global Corporation	20250410	59.13	59.66	57.08	59.05	7081417	59.05	down	down	correct
CARS.US	Cars.com Inc	20250410	11.33	11.52	11.0101	11.34	763297	11.34	up	up	correct
CAT.US	Caterpillar Inc	20250410	296.68	298.27	279.8	289.16	4116825	289.16	down	down	correct
CATO.US	The Cato Corporation	20250410	2.7	2.805	2.52	2.56	21289	2.56	down	down	correct
CB.US	Chubb Limited	20250410	282.87	288.5	277.24	282.34	1821739	282.34	down	down	correct
CBRE.US	CBRE Group Inc	20250410	118.14	118.995	113.245	116.65	2613353	116.65	down	down	correct
CBT.US	Cabot Corporation	20250410	78.27	78.27	75.26	77.35	447000	77.35	down	down	correct
CBU.US	Community Bank System Inc	20250410	52.96	53.35	50.0904	51.47	304612	51.47	down	down	correct
CBZ.US	CBIZ Inc	20250410	74.53	75.91	72.75	75.44	442171	75.44	up	up	correct
CC.US	The Chemours Company	20250410	11.3	11.325	10.37	10.81	3055650	10.81	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20250410	95.54	98.15	93.75	95.16	4907693	95.16	down	up	incorrect
CCJ.US	Cameco Corporation	20250410	38.845	39.84	37.77	38.68	4305686	38.68	down	down	correct
CCK.US	Crown Holdings Inc	20250410	82.58	83.92	80.32	82.03	1032600	82.03	down	down	correct
CCL.US	Carnival Corporation & plc	20250410	18.32	18.6	17.08	17.6	47116871	17.6	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20250410	4.07	4.39	3.8797	4.1	185302	4.1	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20250410	0.98	1.035	0.9299	1.02	2119942	1.02	up	up	correct
CCS.US	Century Communities Inc	20250410	59.94	60.67	56.54	59.32	614503	59.32	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20250410	14.4	14.54	14.09	14.31	450395	14.31	down	up	incorrect
CCZ.US	Comcast Holdings Corp	20250410	58.43	61.05	58.43	60.97	3023	60.97	up	up	correct
CDE.US	Coeur Mining Inc	20250410	5.51	5.76	5.34	5.49	24212859	5.49	down	down	correct
CDR.US	PC	20250410	14.62	14.63	14.25	14.25	6386	14.25	down	down	correct
CDRE.US	Cadre Holdings Inc.	20250410	30.05	30.53	29.435	30.22	207454	30.22	up	up	correct
CE.US	Celanese Corporation	20250410	41.5	41.5	36.95	37.58	4331300	37.58	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20250410	12.98	13.28	12.15	12.5	108400	12.5	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20250410	14.26	14.26	13.18	13.32	114619	13.32	down	down	correct
CEPU.US	Central Puerto S.A	20250410	10.15	10.23	9.3975	9.87	366939	9.87	down	down	correct
CF.US	CF Industries Holdings Inc	20250410	70.24	71.16	68.9	69.97	3846200	69.97	down	down	correct
CFG.US	PE	20250410	18.36	18.6899	18.21	18.26	80512	18.26	down	down	correct
CGAU.US	Centerra Gold Inc	20250410	6.06	6.35	6.05	6.25	1220671	6.25	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20250410	16.25	16.305	14.91	15.24	607162	15.24	down	down	correct
CHD.US	Church & Dwight Co. Inc	20250410	102.56	104.625	101.24	103.77	2262739	103.77	up	up	correct
CHE.US	Chemed Corporation	20250410	585.6	596	578.71	590.39	117857	590.39	up	down	incorrect
CHGG.US	Chegg Inc	20250410	0.5102	0.5188	0.444	0.4622	3315060	0.4622	down	down	correct
CHH.US	Choice Hotels International Inc	20250410	125.79	126.1	121.01	122.99	427594	122.99	down	down	correct
CHMI.US	PB	20250410	23.29	23.29	22.58	23.21	10222	23.21	down	up	incorrect
CHN.US	The China Fund Inc	20250410	11.26	11.4	11.17	11.28	79500	11.28	up	up	correct
CHRB.US	CHRB	20250410	19.75	19.75	19.75	19.75	500	19.75
CHT.US	Chunghwa Telecom Co. Ltd	20250410	39.13	39.155	38.28	38.8	177729	38.8	down	down	correct
CHWY.US	Chewy Inc	20250410	32.88	33.25	31.64	32.58	6695231	32.58	down	down	correct
CI.US	Cigna Corporation	20250410	320.67	331.57	318.07	327.27	2021432	327.27	up	up	correct
CIA.US	Citizens Inc	20250410	4.1	4.325	3.96	4.12	139182	4.12	up	up	correct
CIB.US	Bancolombia S.A	20250410	38.68	38.77	36.2075	36.49	844164	36.49	down	down	correct
CIEN.US	Ciena Corporation	20250410	59.59	60.64	56.37	58.36	1911942	58.36	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20250410	1.6	1.6065	1.56	1.575	91554	1.5613	down	down	correct
CIG.US	C	20250410	2.32	2.36	2.3101	2.36	3118	2.36	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20250410	18.07	18.07	17.38	17.6	159471	17.4611	down	down	correct
CIM.US	PD	20250410	22.81	23	22.39	22.42	32626	22.42	down	down	correct
CINT.US	CI&T Inc	20250410	4.81	4.885	4.51	4.71	168251	4.71	down	down	correct
CIO.US	PA	20250410	17.02	17.0898	17.02	17.0898	690	17.0898	up	up	correct
CION.US	Cion Investment Corp	20250410	9.2	9.38	8.85	8.94	667659	8.94	down	up	incorrect
CL.US	Colgate	20250410	90.14	92.71	89.52	91.8	6465500	91.2894	up	up	correct
CLB.US	Core Laboratories N.V	20250410	12.09	12.14	11.43	11.89	926679	11.89	down	down	correct
CLDT.US	PA	20250410	19.48	19.48	18.51	18.6	6870	18.6	down	down	correct
CLF.US	Cleveland	20250410	7.61	7.66	6.9049	7.28	25605881	7.28	down	down	correct
CLH.US	Clean Harbors Inc	20250410	194.17	196.29	189.215	194.06	497692	194.06	down	up	incorrect
CLPR.US	Clipper Realty Inc	20250410	3.63	3.89	3.5	3.54	133604	3.54	down	up	incorrect
CLS.US	Celestica Inc	20250410	79.1	81.015	75.26	76.48	4847638	76.48	down	down	correct
CLW.US	Clearwater Paper Corporation	20250410	24.29	24.68	23.84	24.55	250649	24.55	up	up	correct
CLX.US	The Clorox Company	20250410	140.38	142.64	138.12	140.9	1436517	140.9	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20250410	57.14	57.14	55.61	56.41	1881700	56.41	down	down	correct
CMA.US	Comerica Incorporated	20250410	53.64	53.8925	49.65	51.3	2126970	51.3	down	up	incorrect
CMC.US	Commercial Metals Company	20250410	41.82	42.135	40.325	41.85	1886444	41.85	up	down	incorrect
CMCM.US	Cheetah Mobile Inc	20250410	3.64	3.64	3.3	3.32	34770	3.32	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20250410	50.21	51.05	48.49	50.27	14339600	50.27	up	up	correct
CMI.US	Cummins Inc	20250410	286.97	289.835	273.875	281.75	1089640	281.75	down	down	correct
CMP.US	Compass Minerals International Inc	20250410	9.72	10.3886	9.44	10.26	728133	10.26	up	up	correct
CMS.US	PC	20250410	16.65	16.8	16.36	16.45	23779	16.45	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20250410	21.42	21.42	21	21.04	26162	21.04	down	down	correct
CMSC.US	CMS Energy Corp	20250410	22.55	22.55	22.02	22.15	59700	22.15	down	down	correct
CMSD.US	CMS Energy Corp	20250410	22.65	22.66	22.2	22.2	47100	22.2	down	down	correct
CMTG.US	Claros Mortgage Trust Inc.	20250410	2.64	2.7214	2.42	2.47	1163108	2.47	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20250410	3.27	3.33	3.2	3.22	168218	3.2058	down	up	incorrect
CNA.US	CNA Financial Corporation	20250410	47.52	48.25	46.6854	47.73	631287	47.73	up	up	correct
CNC.US	Centene Corporation	20250410	62.87	63.56	61.18	62.39	5910160	62.39	down	down	correct
CNF.US	CNFinance Holdings Limited	20250410	0.7	0.73	0.668	0.668	32550	0.668	down	down	correct
CNI.US	Canadian National Railway Company	20250410	98.59	98.59	94.075	95.81	1701962	95.81	down	down	correct
CNK.US	Cinemark Holdings Inc	20250410	26.18	27.43	26.165	27.18	4326551	27.18	up	up	correct
CNM.US	Core & Main Inc	20250410	48.25	48.82	46.62	48.18	1809090	48.18	down	down	correct
CNMD.US	CONMED Corporation	20250410	55.6	55.6	50.95	52.29	606602	52.29	down	down	correct
CNNE.US	Cannae Holdings Inc	20250410	16.98	17.035	16.42	16.83	664915	16.83	down	down	correct
CNO.US	PA	20250410	17.52	17.52	16.92	16.92	2197	16.92	down	up	incorrect
CNP.US	CenterPoint Energy Inc	20250410	36.19	36.65	35.52	36.19	10449300	36.19
CNQ.US	Canadian Natural Resources Limited	20250410	27	27.19	25.715	26.17	7962246	26.17	down	up	incorrect
CNR.US	Cornerstone Building Brands Inc	20250410	68.85	69.72	65.83	67.66	781000	67.66	down	up	incorrect
CNS.US	Cohen & Steers Inc	20250410	75.53	75.53	72.315	73.75	298609	73.75	down	up	incorrect
CNX.US	CNX Resources Corporation	20250410	28.71	29.18	28.14	28.96	2466164	28.96	up	up	correct
CODI.US	PC	20250410	22.29	22.3	21.76	21.95	26995	21.4662	down	down	correct
COE.US	China Online Education Group	20250410	17.15	17.5	15.6	15.88	9092	15.88	down	down	correct
COF.US	PL	20250410	16.06	16.11	15.69	15.73	76700	15.73	down	down	correct
COLD.US	Americold Realty Trust	20250410	18.89	19.18	18.37	18.84	3318027	18.84	down	down	correct
COMP.US	Compass Inc	20250410	7.835	7.9168	7.39	7.48	6513856	7.48	down	up	incorrect
COO.US	The Cooper Companies Inc	20250410	77.6	77.6	72.88	75.37	2499797	75.37	down	down	correct
COOK.US	Traeger Inc	20250410	1.44	1.4787	1.33	1.39	148012	1.39	down	down	correct
COP.US	ConocoPhillips	20250410	88.5	88.65	80.8	83.29	15621870	83.29	down	down	correct
COR.US	CoreSite Realty Corporation	20250410	274.54	282.28	272.7	279.15	2280500	279.15	up	down	incorrect
COTY.US	Coty Inc	20250410	5.22	5.26	5.025	5.14	8915465	5.14	down	down	correct
COUR.US	Coursera Inc	20250410	6.74	6.86	6.41	6.61	2030937	6.61	down	down	correct
CP.US	Canadian Pacific Railway Limited	20250410	72.64	72.99	69.92	71.21	6463100	71.21	down	down	correct
CPA.US	Copa Holdings S.A	20250410	89.26	89.26	83.61	84.64	392924	84.64	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20250410	5.38	5.57	5.35	5.419	8105	5.419	up	up	correct
CPB.US	Campbell Soup Company	20250410	38	38.51	37.14	37.78	3302600	37.78	down	down	correct
CPF.US	Central Pacific Financial Corp	20250410	24.63	24.655	23.45	24.12	211815	24.12	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20250410	125.09	129.685	125	127.5	238700	127.5	up	up	correct
CPNG.US	Coupang Inc	20250410	21.49	21.5	20.359	21	6136837	21	down	down	correct
CPRI.US	Capri Holdings Limited	20250410	16.7	16.7	14.25	14.63	12494070	14.63	down	down	correct
CPS.US	Cooper	20250410	12.27	12.6162	11.54	12.15	399033	12.15	down	up	incorrect
CPT.US	Camden Property Trust	20250410	110.72	112.22	105.835	108.06	1832147	108.06	down	down	correct
CR.US	Crane Co	20250410	143.61	145.205	136.24	140.54	393420	140.54	down	down	correct
CRC.US	California Resources Corp	20250410	34.8	35.145	32.735	33.49	855503	33.49	down	up	incorrect
CRD.US	B	20250410	11.25	11.25	9.85	9.85	10100	9.85	down	down	correct
CRH.US	CRH plc	20250410	84.12	85.42	81.31	83.26	7853271	83.26	down	up	incorrect
CRI.US	Carter's Inc	20250410	38.32	38.585	35.31	36.88	1815523	36.88	down	down	correct
CRK.US	Comstock Resources Inc	20250410	18.58	18.72	17.59	18.05	2708979	18.05	down	down	correct
CRL.US	Charles River Laboratories International Inc	20250410	136.27	136.585	95.97	99.95	6599385	99.95	down	down	correct
CRM.US	salesforce.com inc	20250410	260	261.24	248.13	255.12	9692344	255.12	down	down	correct
CRS.US	Carpenter Technology Corporation	20250410	169.3	176.17	163.32	167.76	700437	167.76	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20250410	10.42	10.9625	10.02	10.2	11781	10.2	down	down	correct
CSL.US	Carlisle Companies Incorporated	20250410	332.7	341.565	324.43	336.49	517247	336.49	up	up	correct
RH.US	RH	20250410	178.52	179.05	164.0001	172.08	3698327	172.08	down	down	correct
CSTM.US	Constellium SE	20250410	8.4	8.5827	7.765	7.92	1355496	7.92	down	down	correct
CSV.US	Carriage Services Inc	20250410	36.91	37.95	36.08	36.93	264164	36.93	up	up	correct
CTA.US	PB	20250410	68.87	68.99	68.31	68.31	4844	68.31	down	down	correct
CTBB.US	Qwest Corp. NT	20250410	16.9	16.9	16.012	16.35	33700	16.35	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20250410	16.63	16.63	16.2	16.3	46100	16.3	down	up	incorrect
CTO.US	PA	20250410	19.7	19.89	19.42	19.42	3838	19.42	down	up	incorrect
CTOS.US	Custom Truck One Source Inc	20250410	3.61	3.695	3.385	3.54	827426	3.54	down	up	incorrect
CTRA.US	Coterra Energy Inc	20250410	25.15	25.185	24.07	24.7	7984337	24.7	down	down	correct
CTS.US	CTS Corporation	20250410	37.28	38.01	36.415	37.15	225736	37.15	down	down	correct
CTVA.US	Corteva Inc	20250410	57.73	58.36	56.14	57.94	4042137	57.94	up	down	incorrect
CUBB.US	Customers Bancorp Inc	20250410	19	19.2	18.7	18.9	25500	18.9	down	down	correct
CUBE.US	CubeSmart	20250410	37.67	38.26	35.88	37.05	1993877	37.05	down	up	incorrect
CUBI.US	PF	20250410	25.1	25.2999	24.765	25.15	9652	25.15	up	up	correct
CUK.US	Carnival Corporation & plc	20250410	16.42	16.69	15.41	15.82	2207095	15.82	down	down	correct
CULP.US	Culp Inc	20250410	4.09	4.2599	4.03	4.08	12790	4.08	down	down	correct
CURV.US	Torrid Holdings Inc.	20250410	4.99	5.215	4.85	5.17	124161	5.17	up	down	incorrect
CUZ.US	Cousins Properties Incorporated	20250410	26.3	26.56	24.99	25.91	1342200	25.91	down	down	correct
CVEO.US	Civeo Corporation	20250410	20.57	20.57	19.295	19.4	52297	19.4	down	down	correct
CVI.US	CVR Energy Inc	20250410	17.09	17.19	16.42	16.79	1280415	16.79	down	down	correct
CVNA.US	Carvana Co	20250410	203	208.975	193.52	203.66	6469374	203.66	up	up	correct
CVS.US	CVS Health Corporation	20250410	69.68	70.89	68.3394	68.97	15828670	68.97	down	down	correct
CVX.US	Chevron Corporation	20250410	143.22	143.63	133.45	134.98	20991221	134.98	down	down	correct
CW.US	Curtiss	20250410	313.05	319.04	301.74	313.21	227880	313.21	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20250410	23.3	23.66	22.455	23.06	1874029	23.06	down	up	incorrect
CWEN.US	A	20250410	25.96	26.33	25.37	25.81	217151	25.81	down	up	incorrect
CWENA.US	Clearway Energy Inc Class A	20250410	25.96	26.33	25.37	25.81	217151	25.81	down	down	correct
CWH.US	Camping World Holdings Inc	20250410	13.4	13.5	12.44	12.94	2682709	12.94	down	down	correct
CWK.US	Cushman & Wakefield plc	20250410	8.24	8.43	7.67	7.99	4528645	7.99	down	up	incorrect
CWT.US	California Water Service Group	20250410	47.7	49.12	47.7	48.5	573966	48.5	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20250410	5.18	5.255	4.9744	5.02	23577189	5.02	down	down	correct
CXE.US	MFS High Income Municipal Trust	20250410	3.49	3.5	3.4	3.41	88000	3.3943	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20250410	7.58	7.5939	7.502	7.51	37955	7.4823	down	down	correct
CXM.US	Sprinklr Inc.	20250410	7.73	7.79	7.46	7.63	1248845	7.63	down	up	incorrect
CXW.US	CoreCivic Inc	20250410	20	20.875	19.39	20.86	1146547	20.86	up	up	correct
CYD.US	China Yuchai International Limited	20250410	14	14.68	13.9755	14.51	321453	14.51	up	up	correct
CYH.US	Community Health Systems Inc	20250410	2.54	2.565	2.42	2.53	2369545	2.53	down	down	correct
D.US	Dominion Energy Inc	20250410	52.2	52.58	50.775	51.93	5827562	51.93	down	up	incorrect
DAC.US	Danaos Corporation	20250410	71.5	72.495	68.28	68.92	156453	68.92	down	down	correct
DAL.US	Delta Air Lines Inc	20250410	42.22	42.82	38.66	39.36	20053109	39.36	down	down	correct
DAN.US	Dana Incorporated	20250410	11.09	11.305	10.245	10.63	1696505	10.63	down	down	correct
DAO.US	Youdao Inc	20250410	6.76	7	6.622	6.78	97392	6.78	up	up	correct
DAR.US	Darling Ingredients Inc	20250410	29.8	30.12	27.71	28.67	2112180	28.67	down	down	correct
DASH.US	DoorDash Inc	20250410	184.07	184.84	172.63	178.52	4376118	178.52	down	up	incorrect
DAVA.US	Endava plc	20250410	19.05	19.225	17.44	17.65	445998	17.65	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20250410	21.63	21.77	20.96	21.5	5658337	21.5	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20250410	40.32	41.115	39.195	40.49	139800	40.49	up	down	incorrect
DBI.US	Designer Brands Inc	20250410	2.93	3	2.77	2.96	1774182	2.96	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20250410	15.29	15.3399	14.81	15.2	138300	15.0912	down	down	correct
DBRG.US	PJ	20250410	21.68	22.22	21.25	21.45	7302	21.45	down	down	correct
DCI.US	Donaldson Company Inc	20250410	62.85	62.89	60.47	62.15	770200	62.15	down	down	correct
DCO.US	Ducommun Incorporated	20250410	55.16	56.13	52.65	55.23	134208	55.23	up	up	correct
DD.US	DuPont de Nemours Inc	20250410	58.6	59.5	55.82	57.66	5573300	57.66	down	down	correct
DDD.US	3D Systems Corporation	20250410	2.05	2.075	1.965	2.03	2138505	2.03	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20250410	2.13	2.25	2.06	2.13	1539878	2.13
DDS.US	Dillard's Inc	20250410	314.93	316.8	306.27	316.8	163857	316.8	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20250410	25.44	25.75	25.4	25.68	8468	25.2127	up	up	correct
DE.US	Deere & Company	20250410	444.36	449.23	428.53	444.19	1956613	444.19	down	up	incorrect
DEA.US	Easterly Government Properties Inc	20250410	8.47	8.79	7.89	8.23	6061581	8.23	down	down	correct
DECK.US	Deckers Outdoor Corporation	20250410	112	113.42	106.33	109.63	3196600	109.63	down	down	correct
DEI.US	Douglas Emmett Inc	20250410	13.58	13.79	12.76	13.28	2118554	13.28	down	down	correct
DELL.US	Dell Technologies Inc	20250410	80.2	81.025	75.94	78.94	11279260	78.94	down	down	correct
DEO.US	Diageo plc	20250410	107.48	107.86	104.86	107.04	1865227	107.04	down	down	correct
DESP.US	Despegar.com Corp	20250410	19.07	19.14	18.945	19.02	2329144	19.02	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20250410	41.16	42.5	40.305	40.68	510494	40.68	down	up	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20250410	19.19	19.48	18.75	18.8	73811	18.8	down	down	correct
DFS.US	Discover Financial Services	20250410	164.52	164.9496	153.1247	158.62	1492916	158.62	down	down	correct
DG.US	Dollar General Corporation	20250410	86	88.89	85.6024	87.13	6501386	87.13	up	down	incorrect
DGX.US	Quest Diagnostics Incorporated	20250410	163.76	165.14	159.83	163.85	2073291	163.85	up	down	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20250410	2.34	2.35	2.26	2.32	408300	2.32	down	down	correct
DHI.US	D.R. Horton Inc	20250410	119.3	119.95	114.62	117.87	3738045	117.87	down	up	incorrect
DHT.US	DHT Holdings Inc	20250410	10.04	10.1	9.715	9.84	2891552	9.84	down	down	correct
DHX.US	DHI Group Inc	20250410	1.53	1.565	1.47	1.54	129974	1.54	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20250410	13.78	13.78	13.24	13.47	268900	13.47	down	up	incorrect
DIN.US	Dine Brands Global Inc	20250410	20.7	20.72	19.755	20.32	706364	20.32	down	down	correct
DIS.US	The Walt Disney Company	20250410	88.92	89.01	83.07	85.23	16376960	85.23	down	down	correct
DK.US	Delek US Holdings Inc	20250410	12.63	13.15	11.88	12.08	1953063	12.08	down	down	correct
DKL.US	Delek Logistics Partners LP	20250410	38.13	38.25	35.41	36.04	388842	36.04	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20250410	190.15	191.41	181.31	190.02	1683080	190.02	down	down	correct
DLB.US	Dolby Laboratories Inc	20250410	73.57	73.57	70.95	72.56	449769	72.56	down	up	incorrect
DLNG.US	PB	20250410	24.95	25.02	24.6101	24.79	4014	24.79	down	down	correct
DLR.US	PL	20250410	20.05	20.17	19.7911	19.99	37483	19.99	down	down	correct
DLX.US	Deluxe Corporation	20250410	14.83	14.92	13.97	14.29	481810	14.29	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20250410	14.66	14.899	14.37	14.46	280300	14.3468	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20250410	9.94	10.0105	9.58	9.65	139200	9.6208	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20250410	11.15	11.4	11.07	11.32	88600	11.32	up	down	incorrect
DNA.US	Ginkgo Bioworks Holdings	20250410	6.525	7.48	6.38	7.3	2234684	7.3	up	down	incorrect
DNB.US	Dun & Bradstreet Holdings Inc	20250410	8.56	8.69	8.46	8.58	17431250	8.58	up	down	incorrect
DNOW.US	NOW Inc	20250410	15.09	15.39	14.76	15.09	913831	15.09
DNP.US	DNP Select Income Fund Inc	20250410	9.37	9.52	9.16	9.23	1071100	9.23	down	down	correct
DOC.US	Physicians Realty Trust	20250410	18.5	18.64	17.67	18.17	5594600	18.0703	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20250410	29.48	30.1	27.47	28.22	1478518	28.22	down	down	correct
DOCS.US	Doximity Inc.	20250410	54.04	54.3799	50.7501	51.57	2611949	51.57	down	down	correct
DOLE.US	Dole plc	20250410	13.6	13.75	13.225	13.42	371019	13.42	down	down	correct
DOV.US	Dover Corporation	20250410	160.88	162.32	154.38	159.56	1461600	159.56	down	up	incorrect
DOW.US	Dow Inc	20250410	28.8	28.82	26.62	27.29	15213230	27.29	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20250410	11.33	11.47	10.99	11.17	101000	11.17	down	down	correct
DPZ.US	Domino's Pizza Inc	20250410	444.11	456.3	439.955	453.05	787579	453.05	up	up	correct
DQ.US	Daqo New Energy Corp	20250410	14.3	14.375	12.9	13.64	1390903	13.64	down	down	correct
DRD.US	DRDGOLD Limited	20250410	14.63	15.585	14.46	15.25	757969	15.25	up	up	correct
DRH.US	PA	20250410	24.2001	24.3544	23.98	24.08	14398	24.08	down	down	correct
DRI.US	Darden Restaurants Inc	20250410	191.83	193.95	187.225	192.03	1289062	192.03	up	down	incorrect
DSL.US	DoubleLine Income Solutions Fund	20250410	11.72	11.7609	11.22	11.27	826161	11.1647	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20250410	5.48	5.48	5.345	5.37	304809	5.3521	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20250410	9.86	9.86	9.6127	9.82	238399	9.723	down	down	correct
DSX.US	PB	20250410	26.08	26.2092	25.6	25.6	2060	25.0498	down	down	correct
DT.US	Dynatrace Inc	20250410	44.22	44.22	41.84	43.38	2600178	43.38	down	down	correct
DTC.US	Solo Brands Inc.	20250410	0.167	0.17	0.1481	0.1481	553657	0.1481	down	up	incorrect
DTE.US	DTE Energy Company	20250410	129.83	130.9	126.71	128.75	1848824	128.75	down	down	correct
DTF.US	DTF Tax	20250410	11.24	11.292	11.07	11.0842	34345	11.0519	down	down	correct
DTM.US	DT Midstream Inc	20250410	90.49	92.36	87.64	90.05	874162	90.05	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20250410	21.18	21.35	20.9321	20.97	40324	20.97	down	down	correct
DUK.US	PA	20250410	24.71	24.78	24.42	24.48	166462	24.48	down	down	correct
DUKB.US	Duke Energy Corp	20250410	24.29	24.34	23.97	24.16	114800	24.16	down	down	correct
DV.US	DoubleVerify Holdings Inc	20250410	13	13.11	12.44	12.65	2067270	12.65	down	up	incorrect
DVA.US	DaVita Inc	20250410	152.03	154.5207	148.04	153.36	683448	153.36	up	down	incorrect
DVN.US	Devon Energy Corporation	20250410	29.81	30.06	27.13	27.75	16787200	27.75	down	up	incorrect
DX.US	PC	20250410	25.2	25.3	24.88	25.1963	29857	25.1963	down	down	correct
DXC.US	DXC Technology Company	20250410	15.09	15.24	14.02	14.25	1996323	14.25	down	down	correct
DY.US	Dycom Industries Inc	20250410	151.04	153.75	148	151.07	565010	151.07	up	up	correct
E.US	Eni S.p.A	20250410	26.16	26.18	25.275	25.47	843301	25.47	down	up	incorrect
EAF.US	GrafTech International Ltd	20250410	0.6509	0.6818	0.6	0.6008	1716589	0.6008	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20250410	20.76	20.8912	20.5	20.6	47036	20.6	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20250410	4.73	4.745	4.49	4.58	705298	4.58	down	up	incorrect
EAT.US	Brinker International Inc	20250410	139.29	146.62	137.9	142.77	1620811	142.77	up	up	correct
EB.US	Eventbrite Inc	20250410	1.99	2.065	1.83	2.04	1666011	2.04	up	up	correct
EBF.US	Ennis Inc	20250410	19.4	19.45	18.7501	19.03	179170	18.7836	down	down	correct
EBR.US	B	20250410	7.49	7.56	7.3	7.3	26328	7.3	down	down	correct
EBS.US	Emergent BioSolutions Inc	20250410	4.57	4.6085	4.21	4.26	733100	4.26	down	down	correct
EC.US	Ecopetrol S.A	20250410	8.75	8.83	8.141	8.23	5036928	8.23	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20250410	15.07	15.176	14.59	14.81	400700	14.5136	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20250410	7.59	7.6	7.22	7.28	2336900	7.28	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20250410	22.22	22.351	22.22	22.3	1000	22.3	up	up	correct
ECCW.US	ECCW	20250410	23.06	23.07	22.71	23.05	4800	23.05	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20250410	24.07	24.45	23.85	24.18	9200	24.18	up	up	correct
ECL.US	Ecolab Inc	20250410	233.78	236.1	227.7747	232.55	1610911	232.55	down	down	correct
ECVT.US	Ecovyst Inc	20250410	5.83	5.83	5.47	5.7	992614	5.7	down	up	incorrect
ED.US	Consolidated Edison Inc	20250410	106.48	109.49	105.57	108.3	3382289	108.3	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20250410	4.47	4.53	4.39	4.46	247600	4.46	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20250410	4.39	4.46	4.3	4.31	138226	4.25	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20250410	26.27	26.5401	23.88	25.48	169170	25.48	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20250410	42.78	43.72	42	42.57	1862282	42.57	down	down	correct
EEA.US	The European Equity Fund Inc	20250410	8.6	8.73	8.46	8.5	19400	8.5	down	down	correct
EEX.US	Emerald Holding Inc	20250410	3.67	3.75	3.48	3.57	126019	3.57	down	down	correct
EFC.US	PA	20250410	24.2	24.2	23.635	23.98	13204	23.98	down	down	correct
EFR.US	Eaton Vance Senior Floating	20250410	11.36	11.36	11.03	11.26	195200	11.1713	down	down	correct
EFT.US	Eaton Vance Floating	20250410	11.78	11.8	11.48	11.58	145700	11.4877	down	down	correct
EFX.US	Equifax Inc	20250410	221.95	221.95	209.24	217.73	1376397	217.73	down	down	correct
EGHT.US	8x8 Inc	20250410	1.72	1.735	1.62	1.65	609218	1.65	down	down	correct
EGO.US	Eldorado Gold Corporation	20250410	17.38	18.23	17.28	18	2795290	18	up	up	correct
EGP.US	EastGroup Properties Inc	20250410	154.42	155.285	149.15	152.18	613830	152.18	down	down	correct
EGY.US	VAALCO Energy Inc	20250410	3.3	3.3	3.09	3.19	845450	3.19	down	down	correct
EHC.US	Encompass Health Corporation	20250410	102.46	104	100.155	102.13	1140970	102.13	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20250410	6.36	6.36	6.11	6.18	56800	6.18	down	down	correct
EIC.US	Eagle Point Income Company Inc	20250410	14.59	14.59	13.79	14.05	251700	14.05	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20250410	24.07	24.205	24.07	24.205	3300	24.205	up	up	correct
EIG.US	Employers Holdings Inc	20250410	47.05	48.22	46.7	47.55	200534	47.55	up	up	correct
EIX.US	Edison International	20250410	55.3	56.005	53.81	55.4	2895706	55.4	up	up	correct
EL.US	The Estée Lauder Companies Inc	20250410	55.1	55.1	51.6	53.3	5799160	53.3	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20250410	9.11	9.15	8.2201	8.71	6171845	8.71	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20250410	20.66	20.7	20.35	20.36	16702	20.36	down	up	incorrect
ELF.US	e.l.f. Beauty Inc	20250410	54.84	55.3765	51.46	53.79	3281958	53.79	down	down	correct
ELP.US	Companhia Paranaense de Energia	20250410	7.2	7.25	7.06	7.2	283479	7.2
ELS.US	Equity LifeStyle Properties Inc	20250410	63.55	64.385	62.08	63.74	1596562	63.74	up	down	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20250410	8.89	8.92	8.56	8.72	327900	8.72	down	down	correct
EME.US	EMCOR Group Inc	20250410	376.01	386.23	365.86	375.2	643623	374.9547	down	up	incorrect
EMF.US	Templeton Emerging Markets Fund	20250410	11.7	12.02	11.63	11.87	49000	11.87	up	up	correct
EMN.US	Eastman Chemical Company	20250410	78.98	79.53	73.3701	76.04	2127012	76.04	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20250410	43.43	43.5	41	42.18	48100	42.18	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20250410	20.43	20.43	20.17	20.25	27528	20.25	down	down	correct
EMR.US	Emerson Electric Co	20250410	101.53	102.32	96.01	99.73	3565956	99.73	down	down	correct
ENB.US	Enbridge Inc	20250410	41.7	42.02	40.83	41.82	5464577	41.82	up	up	correct
ENFN.US	Enfusion Inc.	20250410	10.9	10.9	10.605	10.79	1513234	10.79	down	down	correct
ENIC.US	Enel Chile S.A	20250410	3.14	3.2	2.995	3.05	675619	3.05	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20250410	20.02	20.02	20.02	20.02	1002	20.02
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20250410	22.18	22.19	21.81	21.95	31800	21.95	down	down	correct
ENS.US	EnerSys	20250410	83.21	83.2134	79.7	81.03	330890	81.03	down	down	correct
ENVA.US	Enova International Inc	20250410	92.79	93.45	86.95	90.72	332330	90.72	down	down	correct
ENZ.US	Enzo Biochem Inc	20250410	0.33	0.349	0.2608	0.2608	531818	0.2608	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20250410	4.67	4.7	4.57	4.59	96700	4.59	down	down	correct
EOG.US	EOG Resources Inc	20250410	110	111.84	102.52	104.61	8314469	103.661	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20250410	18.1	18.21	17.5	17.7	73042	17.568	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20250410	20.45	20.45	19.51	20.37	131732	20.2206	down	up	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20250410	15.95	16.03	15.7935	15.87	23602	15.8031	down	down	correct
EP.US	PC	20250410	48.26	48.85	48.26	48.85	349	48.85	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20250410	39.88	40.16	38.4	39.33	318200	39.33	down	down	correct
EPAM.US	EPAM Systems Inc	20250410	154.02	155.95	142.04	146.29	789344	146.29	down	down	correct
EPC.US	Edgewell Personal Care Company	20250410	29.01	29.54	28.67	29.39	470684	29.39	up	down	incorrect
EPD.US	Enterprise Products Partners L.P	20250410	29.635	29.69	28.26	28.95	7720573	28.95	down	down	correct
EPR.US	PG	20250410	18.85	19.0617	18.754	18.8	2928	18.8	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20250410	30.3	30.67	29.21	30.03	1989126	30.03	down	up	incorrect
EQH.US	PC	20250410	16.66	16.66	16.3125	16.33	27590	16.33	down	down	correct
EQNR.US	Equinor ASA	20250410	22.95	22.96	22.05	22.56	3835750	22.56	down	up	incorrect
EQR.US	Equity Residential	20250410	65.65	66.99	62.54	64.27	2599079	64.27	down	down	correct
EQS.US	Equus Total Return Inc	20250410	1	1	0.9	0.9	15394	0.9	down	down	correct
EQT.US	EQT Corporation	20250410	48.81	49.23	46.84	48.49	9685226	48.49	down	down	correct
ERJ.US	Embraer S.A	20250410	42.11	42.24	40.705	41.04	3206227	41.04	down	down	correct
ES.US	Eversource Energy	20250410	55.05	56.45	54.205	55.69	3411249	55.69	up	up	correct
ESE.US	ESCO Technologies Inc	20250410	146.68	150.92	144.15	147	245714	147	up	down	incorrect
ESI.US	Element Solutions Inc	20250410	18.56	18.845	17.635	18.01	3297813	18.01	down	down	correct
ESNT.US	Essent Group Ltd	20250410	54.9	55.395	53.36	54.19	969701	54.19	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20250410	7.02	7.08	6.66	6.86	2121318	6.86	down	down	correct
ESS.US	Essex Property Trust Inc	20250410	269.25	274.035	258.63	262.85	737038	262.85	down	up	incorrect
ESTC.US	Elastic N.V	20250410	80.53	81.31	76.77	78.78	1319755	78.78	down	down	correct
ETB.US	Eaton Vance Tax	20250410	13.1	13.1697	12.56	12.86	148580	12.7557	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20250410	26.75	26.9543	25.86	26.54	274113	26.54	down	down	correct
ETG.US	Eaton Vance Tax	20250410	17.5	17.78	16.94	17.52	560475	17.392	up	up	correct
ETI.US	P	20250410	23.32	23.4853	23.32	23.3838	2842	23.3838	up	up	correct
ETJ.US	Eaton Vance Risk	20250410	8.53	8.56	8.21	8.33	250507	8.2648	down	down	correct
ETN.US	Eaton Corporation plc	20250410	273.99	275.9	261.565	270.72	4996047	270.72	down	up	incorrect
ETO.US	Eaton Vance Tax	20250410	24	24	22.6	22.91	55688	22.7423	down	down	correct
ETR.US	Entergy Corporation	20250410	79.9	81.36	78.46	80.28	5178000	80.28	up	down	incorrect
ETV.US	Eaton Vance Tax	20250410	12.8	12.8151	12.06	12.51	192910	12.4119	down	down	correct
ETW.US	Eaton Vance Tax	20250410	7.96	7.96	7.58	7.8	506847	7.7351	down	down	correct
ETWO.US	E2open Parent Holdings Inc	20250410	2.08	2.09	1.94	2	1288591	2	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20250410	17.85	18.4484	17.66	17.88	16709	17.8017	up	down	incorrect
ETY.US	Eaton Vance Tax	20250410	13.5	13.55	12.97	13.18	356274	13.0833	down	down	correct
EVC.US	Entravision Communications Corporation	20250410	1.84	1.8899	1.83	1.85	254214	1.85	up	down	incorrect
EVF.US	Eaton Vance Senior Income Trust	20250410	5.49	5.49	5.28	5.32	61899	5.276	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20250410	10.57	10.7099	10.37	10.45	20027	10.3776	down	down	correct
EVH.US	Evolent Health Inc	20250410	9.83	10.07	9.7994	9.89	5373667	9.89	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20250410	9.88	9.99	9.75	9.82	116300	9.7687	down	down	correct
EVR.US	Evercore Inc	20250410	181.75	184	169.04	174.88	1192755	174.88	down	down	correct
EVRG.US	Evergy Inc	20250410	65.02	66.28	64.25	65.48	2810939	65.48	up	up	correct
EVRI.US	Everi Holdings Inc	20250410	13.43	13.605	13.33	13.52	1979711	13.52	up	up	correct
EVT.US	Eaton Vance Tax	20250410	21.82	21.82	20.708	21.41	149210	21.2475	down	down	correct
EVTC.US	EVERTEC Inc	20250410	33.58	33.875	32.56	33.15	307754	33.15	down	down	correct
EW.US	Edwards Lifesciences Corporation	20250410	69.28	69.345	66.77	68.26	5423518	68.26	down	up	incorrect
EXG.US	Eaton Vance Tax	20250410	7.81	7.83	7.505	7.68	974388	7.6151	down	down	correct
EXK.US	Endeavour Silver Corp	20250410	3.63	3.83	3.61	3.73	16834971	3.73	up	up	correct
EXP.US	Eagle Materials Inc	20250410	219.94	224.42	213	216.53	598251	216.53	down	up	incorrect
EXR.US	Extra Space Storage Inc	20250410	134.76	137.24	128.9	131.84	2067935	131.84	down	down	correct
F.US	PC	20250410	20.84	20.88	19.93	20.08	97764	20.08	down	down	correct
FACT.US	Freedom Acquisition I Corp	20250410	12.1781	12.259	12.1781	12.259	37	12.259	up	up	correct
FAF.US	First American Financial Corporation	20250410	60.81	61.15	59.15	59.98	1162446	59.98	down	up	incorrect
FBK.US	FB Financial Corporation	20250410	41.91	42.24	39.91	40.79	297962	40.79	down	down	correct
FBP.US	First BanCorp	20250410	17.91	18.17	17.195	17.58	1892829	17.58	down	down	correct
FBRT.US	P	20250410	19.59	19.73	19.25	19.59	9931	19.59
FC.US	Franklin Covey Co	20250410	20.51	20.8177	19.2	19.64	197396	19.64	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20250410	14.61	14.64	13.97	14.21	1282535	14.21	down	down	correct
FCN.US	FTI Consulting Inc	20250410	160.27	163.095	158.62	160.52	460299	160.52	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20250410	26.72	27.49	26.01	26.68	1194701	26.68	down	down	correct
FCRX.US	FCRX	20250410	24.65	24.95	24.65	24.95	10600	24.95	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20250410	9.84	9.88	9.46	9.63	187500	9.63	down	down	correct
FCX.US	Freeport	20250410	32.72	32.82	30.23	31.35	25658439	31.2107	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20250410	30.33	30.965	29.98	30.41	337698	30.41	up	up	correct
FDS.US	FactSet Research Systems Inc	20250410	421.65	423.09	407.24	416.69	294851	416.69	down	down	correct
FDX.US	FedEx Corporation	20250410	212.45	213.49	201.39	206.4	2807500	206.4	down	down	correct
FE.US	FirstEnergy Corp	20250410	39.29	40.43	39.03	40.09	7618621	40.09	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20250410	6.33	6.7696	5.8301	6	14616	6	down	down	correct
FENG.US	Phoenix New Media Limited	20250410	1.63	1.74	1.53	1.53	55183	1.53	down	down	correct
FERG.US	Ferguson plc	20250410	160.82	162.37	155.73	161.75	2230100	161.75	up	up	correct
FET.US	Forum Energy Technologies Inc	20250410	14.86	15.35	13.785	14.06	122847	14.06	down	down	correct
FF.US	FutureFuel Corp	20250410	4.06	4.085	3.93	4.06	365797	4.06
FFA.US	First Trust Enhanced Equity Income Fund	20250410	18.05	18.14	17.46	18.02	61500	18.02	down	up	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20250410	15.17	15.17	14.62	14.65	171100	14.65	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20250410	3.79	3.79	3.66	3.7	11700	3.7	down	up	incorrect
FHI.US	Federated Hermes Inc	20250410	37.4	37.545	35.965	36.89	900774	36.89	down	down	correct
FHN.US	PE	20250410	23.48	23.9599	23.08	23.08	7478	23.08	down	down	correct
FICO.US	Fair Isaac Corporation	20250410	1810.88	1880	1799.09	1850.0601	194400	1850.0601	up	up	correct
FIGS.US	FIGS Inc.	20250410	3.92	3.98	3.815	3.98	1748119	3.98	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20250410	13.15	13.25	12.9	13.12	123100	13.0115	down	down	correct
FINV.US	FinVolution Group	20250410	7.99	8.29	7.905	8.05	1941300	7.757	up	up	correct
FIS.US	Fidelity National Information Services Inc	20250410	71.8	72.305	68.24	69.51	3477866	69.51	down	up	incorrect
FIX.US	Comfort Systems USA Inc	20250410	339.44	349.71	325.58	337.4	591657	337.4	down	down	correct
FL.US	Foot Locker Inc	20250410	13.17	13.29	12.225	12.38	5379525	12.38	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20250410	16.13	16.21	15.62	15.7	34800	15.7	down	down	correct
FLNG.US	FLEX LNG Ltd	20250410	21.28	21.54	20.89	21.4	583131	21.4	up	up	correct
FLO.US	Flowers Foods Inc	20250410	18.37	18.545	17.93	18.2	1866639	18.2	down	down	correct
FLOW.US	SPX FLOW Inc	20250410	27.85	27.85	26.89	27.415	6900	27.415	down	up	incorrect
FLR.US	Fluor Corporation	20250410	33.31	34.17	32.16	33.07	2666420	33.07	down	down	correct
FLS.US	Flowserve Corporation	20250410	43	43.59	40.93	41.83	2356560	41.83	down	down	correct
FMC.US	FMC Corporation	20250410	36.58	36.68	34.96	36.24	2602175	36.24	down	up	incorrect
FMN.US	Federated Premier Municipal Income Fund	20250410	10.37	10.45	10.26	10.35	19700	10.35	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20250410	23.76	23.99	23.28	23.82	454172	23.82	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20250410	94	98.15	94	96.74	1029463	96.74	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20250410	11.85	11.93	11.83	11.93	4000	11.93	up	up	correct
FN.US	Fabrinet	20250410	190.49	193.4	179.18	182.8	1227266	182.8	down	down	correct
FNA.US	Paragon 28 Inc.	20250410	13.01	13.04	12.99	13.02	2776443	13.02	up	up	correct
FND.US	Floor & Decor Holdings Inc	20250410	76.75	76.9	71.145	74.24	2839287	74.24	down	down	correct
FNF.US	Fidelity National Financial Inc	20250410	60.91	60.91	58.795	60.17	1760212	60.17	down	down	correct
FNV.US	Franco	20250410	151.81	159.49	150.54	157.48	1771439	157.48	up	down	incorrect
FOA.US	Finance Of America Companies Inc	20250410	18.76	19.18	17.8603	18.67	147554	18.67	down	down	correct
FOF.US	Cohen & Steers Closed	20250410	11.52	11.57	10.95	11	56600	11	down	down	correct
FOR.US	Forestar Group Inc	20250410	20.05	20.05	18.92	19.36	263833	19.36	down	down	correct
FOUR.US	Shift4 Payments Inc	20250410	78.87	80.66	76.06	78.85	1352389	78.85	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20250410	17.05	17.1	16.42	16.53	210300	16.53	down	down	correct
FPH.US	Five Point Holdings LLC	20250410	4.99	5.049	4.72	4.75	114159	4.75	down	down	correct
FPI.US	Farmland Partners Inc	20250410	10.07	10.305	9.66	9.8	461475	9.8	down	down	correct
FR.US	First Industrial Realty Trust Inc	20250410	45.52	45.92	43.6435	44.72	2512589	44.72	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20250410	12.08	12.08	11.84	11.94	244323	11.8192	down	up	incorrect
FRO.US	Frontline Ltd	20250410	14.13	14.22	13.665	14.03	3259367	14.03	down	down	correct
FRT.US	PC	20250410	19.92	20.2	19.78	19.81	3045	19.81	down	down	correct
FSK.US	FS KKR Capital Corp	20250410	19.3	19.3899	18.19	18.67	2949946	18.67	down	down	correct
FSLY.US	Fastly Inc	20250410	5.59	5.595	5.23	5.38	2434706	5.38	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20250410	5.76	6.34	5.75	6.23	19281641	6.23	up	up	correct
FSS.US	Federal Signal Corporation	20250410	75.19	75.735	72.885	74.2	829913	74.2	down	down	correct
FT.US	Franklin Universal Trust	20250410	7.15	7.15	6.96	7.04	59664	6.9983	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20250410	13.64	13.932	13.34	13.575	150400	13.575	down	down	correct
FTI.US	TechnipFMC plc	20250410	25.16	25.36	23.26	24.14	5464400	24.14	down	down	correct
FTK.US	Flotek Industries Inc	20250410	6.8	6.85	6.4	6.53	136233	6.53	down	down	correct
FTS.US	Fortis Inc	20250410	44.46	45.49	44.21	45.25	1062200	45.25	up	down	incorrect
FTV.US	Fortive Corporation	20250410	66.54	66.855	62.22	63.77	5580400	63.77	down	down	correct
FUBO.US	fuboTV Inc	20250410	2.89	2.89	2.68	2.76	15989300	2.76	down	down	correct
FUL.US	H.B. Fuller Company	20250410	52.09	52.495	50.495	51.87	916001	51.87	down	down	correct
FUN.US	Cedar Fair L.P	20250410	32.295	32.56	30.61	32.29	2183121	32.29	down	down	correct
FVRR.US	Fiverr International Ltd	20250410	24.96	25.315	24.18	24.51	484403	24.51	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20250410	0.061	0.061	0.061	0.061	1281	0.061
G.US	Genpact Limited	20250410	47.27	47.67	45.58	46.71	1262923	46.71	down	up	incorrect
GAB.US	PK	20250410	20.97	21.01	20.71	20.79	20007	20.79	down	down	correct
GAM.US	PB	20250410	24.6678	24.7	24.6	24.6	7829	24.6	down	down	correct
GATX.US	GATX Corporation	20250410	144.52	148.91	143.9252	146.7	278747	146.7	up	up	correct
GB.US	Global Blue Group Holding AG	20250410	7.36	7.36	7.27	7.35	336999	7.35	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20250410	14.89	14.92	14.55	14.6	80192	14.4768	down	down	correct
GBX.US	The Greenbrier Companies Inc	20250410	41.61	41.905	39.85	40.57	680239	40.57	down	down	correct
GCI.US	Gannett Co Inc	20250410	2.8	2.86	2.655	2.73	1188794	2.73	down	down	correct
GCO.US	Genesco Inc	20250410	19.27	19.32	18.215	18.9	390182	18.9	down	up	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20250410	3.5	3.505	3.39	3.41	32629	3.41	down	down	correct
GD.US	General Dynamics Corporation	20250410	269	274.61	263.03	271.82	2094300	270.32	up	down	incorrect
GDDY.US	GoDaddy Inc	20250410	170.63	173.01	165.86	169	1696059	169	down	up	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20250410	10.89	10.89	10.55	10.63	14100	10.63	down	down	correct
GDOT.US	Green Dot Corporation	20250410	7.59	7.6248	7.14	7.24	602460	7.24	down	down	correct
GDV.US	PH	20250410	22.8381	22.85	22.51	22.5891	3358	22.5891	down	down	correct
GEF.US	B	20250410	55.72	55.72	53.9	55.02	12800	55.02	down	down	correct
GE.US	General Electric Company	20250410	181.9	185.41	175.96	181.51	8150900	181.51	down	down	correct
GEL.US	Genesis Energy L.P	20250410	13.06	13.2213	12.52	12.81	413778	12.81	down	up	incorrect
GENI.US	Genius Sports Limited	20250410	9.46	9.67	9.155	9.49	2707735	9.49	up	down	incorrect
GEO.US	The GEO Group Inc	20250410	27.75	28.2028	26.42	27.44	2988063	27.44	down	down	correct
GES.US	Guess' Inc	20250410	10.52	10.525	9.34	9.89	1654425	9.5832	down	down	correct
GF.US	The New Germany Fund Inc	20250410	9.46	9.46	9.2	9.33	36300	9.33	down	down	correct
GFF.US	Griffon Corporation	20250410	70.22	70.6175	67.96	69.53	593605	69.53	down	down	correct
GFI.US	Gold Fields Limited	20250410	22.23	23.725	22.1	23.4	6635937	23.4	up	up	correct
GFL.US	GFL Environmental Inc	20250410	47.33	48.05	46.655	47.5	2475700	47.4848	up	up	correct
GGB.US	Gerdau S.A	20250410	2.47	2.49	2.37	2.43	14173540	2.43	down	down	correct
GGG.US	Graco Inc	20250410	77.99	78.78	75.59	77.92	1346757	77.6512	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20250410	24.4	24.631	24.4	24.631	100	24.631	up	up	correct
GGT.US	PG	20250410	22.63	22.63	22.63	22.63	0	22.63
GHC.US	Graham Holdings Company	20250410	918.41	918.41	891.7	907.38	30103	905.5951	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20250410	2.16	2.175	2.1	2.12	12304	2.12	down	down	correct
GHLD.US	Guild Holdings Company	20250410	12.3	13.17	12.3	13.1	8034	13.1	up	up	correct
GHM.US	Graham Corporation	20250410	28.3	29.71	27.78	29.45	115787	29.45	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20250410	11.9	12.05	11.41	11.58	233600	11.58	down	down	correct
GIB.US	CGI Inc	20250410	100.96	100.96	95.87	98.21	452347	98.21	down	down	correct
GIC.US	Global Industrial Company	20250410	21.98	22.82	21.335	21.87	268678	21.87	down	up	incorrect
GIL.US	Gildan Activewear Inc	20250410	40.5	40.57	39.38	40.18	1022859	40.18	down	down	correct
GIS.US	General Mills Inc	20250410	57.45	58.15	56.245	57.17	5031084	57.17	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20250410	9.65	9.65	9.65	9.65	4	9.65
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20250410	23.9	23.9	23.9	23.9	158	23.7842
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20250410	24.82	24.82	24.8	24.8	2700	24.694	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20250410	22.28	22.4581	22.27	22.4581	2700	22.3497	up	down	incorrect
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20250410	22.26	22.26	22.26	22.26	200	22.26
GKOS.US	Glaukos Corporation	20250410	91.15	91.415	87.66	89.66	858378	89.66	down	up	incorrect
GL.US	PD	20250410	15.36	15.83	15.02	15.02	14787	15.02	down	down	correct
GLOB.US	Globant S.A	20250410	109.04	109.735	101.8075	104.7	1128530	104.7	down	down	correct
GLOP.US	PC	20250410	24.6	24.6	24.445	24.445	5346	24.445	down	down	correct
GLP.US	PB	20250410	25.5	25.5391	25.4	25.44	14583	25.44	down	up	incorrect
GLW.US	Corning Incorporated	20250410	42.08	42.575	40.59	41.69	6723323	41.69	down	down	correct
GM.US	General Motors Company	20250410	44.16	44.46	42.62	43.73	17437900	43.73	down	down	correct
GME.US	GameStop Corp	20250410	25	26.2	24.41	25.02	11545360	25.02	up	up	correct
GMED.US	Globus Medical Inc	20250410	73.06	73.09	69.64	70.98	1045763	70.98	down	down	correct
GMRE.US	PA	20250410	24.2295	24.51	24.1223	24.35	5083	23.8822	up	up	correct
GMS.US	GMS Inc	20250410	71.78	72.71	69.64	71.91	405101	71.91	up	down	incorrect
GNK.US	Genco Shipping & Trading Limited	20250410	12.26	12.49	11.84	11.99	861870	11.99	down	down	correct
GNL.US	PB	20250410	18.96	19.8	18.92	19.8	1165	19.8	up	up	correct
GNRC.US	Generac Holdings Inc	20250410	111.67	112.3532	104.75	108.41	1331130	108.41	down	down	correct
GNT.US	PA	20250410	21.63	21.63	21.63	21.63	249	21.63
GNW.US	Genworth Financial Inc	20250410	6.57	6.66	6.35	6.52	9791964	6.52	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20250410	14.65	14.66	14.03	14.19	1224965	14.0142	down	down	correct
GOTU.US	Gaotu Techedu Inc	20250410	2.67	2.71	2.6	2.64	1224126	2.64	down	down	correct
GOLD.US	Barrick Gold Corporation	20250410	18.95	19.53	18.81	19.24	30895200	19.24	up	up	correct
GOLF.US	Acushnet Holdings Corp	20250410	59.99	61.055	59.43	60.86	816035	60.86	up	down	incorrect
GOOS.US	Canada Goose Holdings Inc	20250410	7.58	7.64	7.3281	7.53	911691	7.53	down	up	incorrect
GPC.US	Genuine Parts Company	20250410	112.6	113.91	108.9901	113.29	1979521	113.29	up	up	correct
GPI.US	Group 1 Automotive Inc	20250410	396.24	402.085	386.655	399.28	207811	399.28	up	down	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20250410	22.41	22.41	21.88	21.88	12900	21.88	down	up	incorrect
GPK.US	Graphic Packaging Holding Company	20250410	24.54	24.5699	23.58	24.24	1824474	24.24	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20250410	2.03	2.03	1.83	1.83	455442	1.83	down	down	correct
GPN.US	Global Payments Inc	20250410	87.55	88.21	80.76	83.24	3732194	83.24	down	down	correct
GPOR.US	Gulfport Energy Corporation	20250410	163.56	163.56	157.29	160.72	224760	160.72	down	down	correct
GPRK.US	GeoPark Limited	20250410	6.33	6.33	5.955	6.04	1031367	6.04	down	up	incorrect
GRC.US	The Gorman	20250410	33.38	33.7013	32.51	33.04	62139	33.04	down	down	correct
GRP.US	UN	20250410	41.8	42.16	41.05	41.92	30823	41.92	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20250410	9.48	9.93	9.07	9.24	14900	9.24	down	up	incorrect
GSBD.US	Goldman Sachs BDC Inc	20250410	10.4	10.48	9.955	10.2	1503388	10.2	down	down	correct
GSK.US	GlaxoSmithKline plc	20250410	34.24	34.26	32.73	33.6	8484800	33.6	down	up	incorrect
GSL.US	PB	20250410	25.49	26.05	25.4084	26	39308	26	up	up	correct
GTES.US	Gates Industrial Corporation plc	20250410	17.15	17.41	16.515	17.18	3430713	17.18	up	up	correct
GTLS.US	Chart Industries Inc	20250410	124.78	126.78	117.93	121.74	740382	121.74	down	up	incorrect
GTN.US	A	20250410	7.01	7.18	6.74	6.74	13700	6.74	down	up	incorrect
GTNA.US	Gray Television Inc	20250410	7.01	7.1848	6.7385	6.7385	13674	6.7385	down	down	correct
GTY.US	Getty Realty Corp	20250410	27.98	28.48	27.07	27.68	438117	27.68	down	up	incorrect
GUT.US	PC	20250410	24.7	24.7	23.9	24.13	607	24.13	down	down	correct
GVA.US	Granite Construction Incorporated	20250410	75.37	78.02	75	77.25	815083	77.25	up	up	correct
GWRE.US	Guidewire Software Inc	20250410	185.39	190.57	181.425	187.59	738149	187.59	up	up	correct
GWW.US	W.W. Grainger Inc	20250410	964.89	967.7301	930.05	960.69	311998	960.69	down	down	correct
H.US	Hyatt Hotels Corporation	20250410	115	116.79	108.45	111.25	851942	111.25	down	up	incorrect
HAE.US	Haemonetics Corporation	20250410	59.91	60.04	56.57	59.27	912681	59.27	down	down	correct
HAL.US	Halliburton Company	20250410	21.18	21.21	19.795	20.27	16097939	20.27	down	up	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20250410	23.845	23.875	21.9817	22.73	2351038	22.73	down	up	incorrect
HAYW.US	Hayward Holdings Inc	20250410	12.12	12.185	11.47	11.94	2537572	11.94	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20250410	17.36	18	16.8161	17.1	85898	17.1	down	down	correct
HBI.US	Hanesbrands Inc	20250410	4.58	4.675	4.2107	4.46	10067310	4.46	down	down	correct
HBM.US	Hudbay Minerals Inc	20250410	6.7	6.775	6.35	6.52	11025238	6.52	down	up	incorrect
HCA.US	HCA Healthcare Inc	20250410	340.28	342.17	324.4	334.99	2134749	334.99	down	down	correct
HCC.US	Warrior Met Coal Inc	20250410	43.87	45.46	42.57	43.76	1155693	43.76	down	down	correct
HCI.US	HCI Group Inc	20250410	140.03	146.65	138.455	145	1300481	145	up	up	correct
HCXY.US	Hercules Capital Inc	20250410	24.9161	25.1112	24.7	25.1112	1100	24.7166	up	down	incorrect
HD.US	The Home Depot Inc	20250410	352.85	355.29	339.66	353.62	5574797	353.62	up	down	incorrect
HDB.US	HDFC Bank Limited	20250410	65.31	65.58	63.56	65.03	2596278	65.03	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20250410	9.54	9.6	9.164	9.43	3183951	9.43	down	down	correct
HEI.US	A	20250410	198.55	202.83	193.65	199.58	233800	199.58	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20250410	10.07	10.07	9.72	9.74	37100	9.74	down	down	correct
HES.US	Hess Corporation	20250410	134.5	135.03	125.33	127.16	2355521	127.16	down	down	correct
HESM.US	Hess Midstream LP	20250410	36.13	36.15	34.58	35.31	1975675	35.31	down	down	correct
HFRO.US	PA	20250410	15.02	15.02	14.5701	14.83	26078	14.83	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20250410	0.0001	0.0001	0.0001	0.0001	180	0.0001
HGLB.US	Highland Global Allocation Fund	20250410	7.46	7.46	7.03	7.21	115900	7.21	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20250410	35.26	35.425	33	33.96	1032121	33.96	down	down	correct
HI.US	Hillenbrand Inc	20250410	21.93	22.155	20.28	20.96	763523	20.96	down	down	correct
HIG.US	PG	20250410	24.63	24.76	24.26	24.34	34746	24.34	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20250410	196.855	203.7699	195.32	200.89	836729	200.89	up	up	correct
HIPO.US	Hippo Holdings Inc	20250410	22.94	23.4675	21.99	22.75	216563	22.75	down	down	correct
HPQ.US	HP Inc	20250410	23.42	23.66	22.32	22.87	11304390	22.87	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20250410	3.81	3.83	3.65	3.7	641700	3.7	down	down	correct
HIW.US	Highwoods Properties Inc	20250410	26.32	26.545	25.3	26.08	781431	26.08	down	up	incorrect
HIX.US	Western Asset High Income Fund II Inc	20250410	4	4.09	3.88	3.93	522000	3.93	down	up	incorrect
HL.US	PB	20250410	50.8	50.8	50.8	50.8	120	50.8
HLF.US	Herbalife Nutrition Ltd	20250410	7.13	7.28	6.55	6.78	2066627	6.78	down	down	correct
HLI.US	Houlihan Lokey Inc	20250410	152.53	154.33	146.5974	150.15	594248	150.15	down	down	correct
HLIO.US	Helios Technologies Inc.	20250410	27.42	27.92	26.035	26.93	263495	26.93	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20250410	213.69	214.13	204.26	209.92	3213944	209.92	down	up	incorrect
HLX.US	Helix Energy Solutions Group Inc	20250410	6.54	6.6	6.065	6.32	2060823	6.32	down	up	incorrect
HMC.US	Honda Motor Co. Ltd	20250410	26.92	27.05	26.03	26.61	1521958	26.61	down	down	correct
HMN.US	Horace Mann Educators Corporation	20250410	39.8	40.78	39.325	39.89	380082	39.89	up	down	incorrect
HMY.US	Harmony Gold Mining Company Limited	20250410	15.43	16.48	15.14	16.24	13117956	16.1201	up	up	correct
HNI.US	HNI Corporation	20250410	42.21	42.89	40.96	41.83	320751	41.83	down	down	correct
HOG.US	Harley	20250410	23.315	23.315	20.545	21.49	5123245	21.49	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20250410	26.1	26.295	24.515	25.2	1267973	25.2	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20250410	93.76	93.76	86.02	90.13	100760	90.13	down	up	incorrect
HP.US	Helmerich & Payne Inc	20250410	20.59	20.6994	18	18.42	2907525	18.42	down	up	incorrect
HPE.US	Hewlett Packard Enterprise Company	20250410	13.94	14.07	13.2	13.74	23011160	13.74	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20250410	15.78	15.78	15.15	15.16	44862	15.0365	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20250410	15.43	15.5634	15	15.05	88490	14.926	down	down	correct
HPP.US	P	20250410	12.85	12.9	12.55	12.83	20163	12.83	down	up	incorrect
HPS.US	John Hancock Preferred Income Fund III	20250410	14.23	14.23	13.88	14.07	83960	13.96	down	down	correct
HQH.US	Tekla Healthcare Investors	20250410	14.87	14.89	14.06	14.33	264800	14.33	down	down	correct
HQL.US	Tekla Life Sciences Investors	20250410	11.45	11.45	10.82	11.14	136600	11.14	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20250410	15.43	15.635	14.69	15.16	3030657	15.16	down	down	correct
HRB.US	H&R Block Inc	20250410	56.17	57.305	55.09	57.07	1521677	57.07	up	up	correct
HRI.US	Herc Holdings Inc	20250410	124	125.57	114.74	117.81	380725	117.81	down	down	correct
HRL.US	Hormel Foods Corporation	20250410	29.71	30.26	29.09	29.51	5056280	29.2277	down	up	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20250410	15.04	16.4033	14.777	16.13	330227	16.13	up	up	correct
HSBC.US	HSBC Holdings plc	20250410	48.545	49.02	47.22	48.22	4780235	48.22	down	down	correct
HSY.US	The Hershey Company	20250410	163.63	166.43	160.89	164.09	1491611	164.09	up	up	correct
HTD.US	John Hancock Tax	20250410	21.45	21.6199	20.95	21.24	79109	21.102	down	up	incorrect
HTFB.US	Horizon Technology Finance Corporation	20250410	24.71	25.19	24.625	24.65	38000	24.65	down	down	correct
HTGC.US	Hercules Capital Inc	20250410	17.2	17.31	16.5	16.83	1518400	16.83	down	down	correct
HTH.US	Hilltop Holdings Inc	20250410	28.52	28.815	27.35	28.04	601799	28.04	down	down	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20250410	4.09	4.145	3.88	4.14	8518173	4.14	up	up	correct
HUBB.US	Hubbell Incorporated	20250410	341.91	351.3599	333.445	341.84	869092	341.84	down	up	incorrect
HUBS.US	HubSpot Inc	20250410	532.74	535.75	508.93	518.87	1133413	518.87	down	up	incorrect
HUM.US	Humana Inc	20250410	286.59	293.88	279.45	290.25	2277711	290.25	up	up	correct
HUN.US	Huntsman Corporation	20250410	13.9	13.9	12.83	13.44	4193863	13.44	down	down	correct
HUYA.US	HUYA Inc	20250410	3.04	3.195	3.03	3.07	2578682	3.07	up	up	correct
HWM.US	Howmet Aerospace Inc	20250410	124.88	127.45	120.34	124.19	3076541	124.19	down	up	incorrect
HXL.US	Hexcel Corporation	20250410	51.81	52.1004	49.94	51.12	1406274	51.12	down	down	correct
HY.US	Hyster	20250410	38.3	38.79	36.445	37.43	73581	37.43	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20250410	11.45	11.52	11.15	11.36	74200	11.36	down	up	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20250410	9.18	9.18	8.69	8.75	1319083	8.6751	down	down	correct
HZO.US	MarineMax Inc	20250410	19.72	19.775	18.62	19.42	360115	19.42	down	up	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20250410	5.69	5.7509	5.66	5.6841	51456	5.6841	down	up	incorrect
IAG.US	IAMGOLD Corporation	20250410	6.64	7.09	6.56	6.88	34373406	6.88	up	up	correct
IBM.US	International Business Machines Corporation	20250410	231	232.57	222.02	229.55	5656100	229.55	down	down	correct
IBN.US	ICICI Bank Limited	20250410	31.07	31.28	30.285	30.8	5902213	30.8	down	down	correct
IBP.US	Installed Building Products Inc	20250410	169.63	172.04	162.58	170.37	444967	170.37	up	down	incorrect
ICR.US	P	20250410	17.0809	17.76	16.615	17.23	4649	17.23	up	down	incorrect
ICE.US	Intercontinental Exchange Inc	20250410	156.2	157.01	150.82	155.19	4719173	155.19	down	down	correct
ICL.US	ICL Group Ltd	20250410	5.92	6.02	5.85	5.98	869900	5.98	up	up	correct
IDA.US	IDACORP Inc	20250410	114.36	116.89	113.58	115.29	300320	115.29	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20250410	9.7	9.7	9.47	9.6	22861	9.6	down	down	correct
IDT.US	IDT Corporation	20250410	47.97	48.25	46.7122	47.72	90355	47.72	down	down	correct
IEX.US	IDEX Corporation	20250410	169.41	170.335	162.065	166.97	807815	166.97	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20250410	72.28	72.555	69.46	71.38	2548846	71.38	down	down	correct
IFN.US	The India Fund Inc	20250410	14.51	14.51	14.16	14.34	179200	14.34	down	up	incorrect
IFS.US	Intercorp Financial Services Inc	20250410	30.8	31.03	29.36	29.73	99918	29.73	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20250410	9.48	9.49	9.19	9.19	120400	9.19	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20250410	5.4	5.4	5.205	5.235	230330	5.235	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20250410	16.12	16.3	15.77	15.82	10200	15.82	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20250410	4.5	4.5427	4.2	4.33	989220	4.33	down	down	correct
IGT.US	International Game Technology PLC	20250410	15.49	15.59	14.85	15.42	1675000	15.42	down	down	correct
IH.US	iHuman Inc	20250410	1.88	1.9611	1.8	1.82	8017	1.7262	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20250410	4.86	4.977	4.74	4.76	183326	4.76	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20250410	103.67	103.86	100.59	103.02	347079	103.02	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20250410	23.45	23.9	22.96	23.45	146700	23.45
IIIN.US	Insteel Industries Inc	20250410	25.04	26.8	25.04	26.27	490433	26.27	up	down	incorrect
IIM.US	Invesco Value Municipal Income Trust	20250410	11.45	11.55	11.26	11.4	182200	11.3246	down	down	correct
IIPR.US	PA	20250410	22.97	23.12	22.75	22.8	13500	22.8	down	down	correct
IMAX.US	IMAX Corporation	20250410	22.6	23.1	21.822	22.03	2338042	22.03	down	down	correct
INFA.US	Informatica Inc.	20250410	17.66	17.77	16.78	17.19	8679133	17.19	down	down	correct
INFO.US	IHS Markit Ltd	20250410	18.35	18.35	17.75	18.238	1500	18.238	down	up	incorrect
INFY.US	Infosys Limited	20250410	17.26	17.31	16.495	16.98	25884801	16.98	down	down	correct
ING.US	ING Groep N.V	20250410	17.66	17.66	17.095	17.42	4717397	17.42	down	down	correct
INGR.US	Ingredion Incorporated	20250410	126.8	128.49	124.14	127.51	452119	127.51	up	down	incorrect
INN.US	PE	20250410	18.75	18.83	17.7587	18.57	5879	18.57	down	up	incorrect
INSP.US	Inspire Medical Systems Inc	20250410	149.25	149.25	139.79	144.58	452579	144.58	down	down	correct
INVH.US	Invitation Homes Inc	20250410	31.95	32.45	30.78	31.64	3461664	31.64	down	down	correct
IP.US	International Paper Company	20250410	47.92	48.11	45.265	46.2	5002967	46.2	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20250410	24.59	24.8	23.295	24.04	5685427	24.04	down	up	incorrect
IPI.US	Intrepid Potash Inc	20250410	26.01	26.6726	25.385	26.1	152517	26.1	up	down	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20250410	9.28	9.32	9.07	9.17	187500	9.1085	down	down	correct
IQV.US	IQVIA Holdings Inc	20250410	152	152.96	140.325	143.22	3283511	143.22	down	down	correct
IR.US	Ingersoll Rand Inc	20250410	71.38	73.16	69.41	70.94	7486430	70.94	down	down	correct
IRM.US	Iron Mountain Incorporated	20250410	82.59	83	78.895	81.63	2345958	81.63	down	down	correct
IRT.US	Independence Realty Trust Inc	20250410	18.49	18.82	17.765	18.29	1741919	18.29	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20250410	12.83	12.98	12.38	12.48	138700	12.48	down	down	correct
IT.US	Gartner Inc	20250410	394.075	396.99	382.58	392.03	605173	392.03	down	down	correct
ITGR.US	Integer Holdings Corporation	20250410	113.65	115.32	110.7	113.83	754246	113.83	up	up	correct
ITT.US	ITT Inc	20250410	121.46	125.14	119.22	122.29	1360500	122.29	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20250410	5.39	5.47	5.24	5.37	39967621	5.37	down	down	correct
ITW.US	Illinois Tool Works Inc	20250410	229.5	231.66	219.85	226.81	1805314	226.81	down	down	correct
IVR.US	PC	20250410	22.1081	22.7287	20.86	21.6	11714	21.6	down	down	correct
IVT.US	Inventrust Properties Corp	20250410	26.79	27.24	25.98	26.43	562292	26.43	down	down	correct
IVZ.US	Invesco Ltd	20250410	13.22	13.5	12.3	12.69	9640400	12.69	down	down	correct
IX.US	ORIX Corporation	20250410	19.17	19.17	18.33	18.75	339227	18.75	down	up	incorrect
J.US	Jacobs Engineering Group Inc	20250410	116.13	117.42	112.14	114.85	1549000	114.85	down	down	correct
JBGS.US	JBG SMITH Properties	20250410	14.85	15.09	14.52	15.07	752352	15.07	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20250410	25.55	25.55	25.55	25.55	0	25.55
JBL.US	Jabil Inc	20250410	133	135.75	127.88	132.04	2202985	132.04	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20250410	13.71	13.71	13.13	13.63	47900	13.63	down	down	correct
JCI.US	Johnson Controls International plc	20250410	76.5	77.51	74.08	76.23	6458800	76.23	down	down	correct
JEF.US	Jefferies Financial Group Inc	20250410	45.26	45.648	41.46	42.53	2293782	42.53	down	down	correct
JELD.US	JELD	20250410	5.23	5.29	5.005	5.2	1142597	5.2	down	up	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20250410	5.9	5.95	5.71	5.71	48900	5.71	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20250410	7.97	7.97	7.71	7.74	1111126	7.658	down	down	correct
JGH.US	Nuveen Global High Income Fund	20250410	11.75	11.9	11.22	11.48	174738	11.3776	down	down	correct
JHG.US	Janus Henderson Group plc	20250410	32.16	32.275	29.78	30.44	2010490	30.44	down	down	correct
JHI.US	John Hancock Investors Trust	20250410	12.77	12.79	12.49	12.54	22300	12.54	down	up	incorrect
JHS.US	John Hancock Income Securities Trust	20250410	10.91	10.93	10.73	10.78	18200	10.78	down	up	incorrect
JHX.US	James Hardie Industries plc	20250410	22.27	22.37	20.86	21.36	4548653	21.36	down	down	correct
JILL.US	J.Jill Inc	20250410	16.59	16.74	16.04	16.44	104375	16.44	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20250410	15.13	15.23	13.5	13.88	1811246	13.88	down	up	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20250410	215.08	217.44	205.71	213.31	542700	213.31	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20250410	17.5	17.7969	17.25	17.35	9508	17.1986	down	down	correct
JMIA.US	Jumia Technologies AG	20250410	2	2.025	1.87	1.96	2512516	1.96	down	down	correct
JMM.US	Nuveen Multi	20250410	5.8	6.1	5.72	5.9234	46390	5.8944	up	up	correct
JNJ.US	Johnson & Johnson	20250410	150.37	151.2	145.13	148.69	13830500	148.69	down	down	correct
JNPR.US	Juniper Networks Inc	20250410	35.1	35.285	34.4101	34.64	2072268	34.64	down	up	incorrect
JOBY.US	WT	20250410	1.31	1.34	1.12	1.12	35226	1.12	down	up	incorrect
JOE.US	The St. Joe Company	20250410	42.49	43	40.91	41.63	417493	41.63	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20250410	7.96	7.96	7.74	7.87	100400	7.87	down	up	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20250410	7.43	7.43	7.09	7.14	1790114	7.0743	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20250410	18.76	18.76	17.75	18.08	44217	17.9152	down	down	correct
JPM.US	PL	20250410	19.8	19.85	19.47	19.48	193952	19.48	down	up	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20250410	5.15	5.1505	4.92	4.95	1002847	4.8969	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20250410	11.98	11.9913	11.51	11.765	177814	11.635	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20250410	7.27	7.45	7.01	7.06	247100	7.06	down	down	correct
JWN.US	Nordstrom Inc	20250410	23.73	24.09	23.6599	23.83	6594928	23.83	up	up	correct
K.US	Kellogg Company	20250410	82.11	82.35	82	82.14	3527700	82.14	up	up	correct
KAI.US	Kadant Inc	20250410	317.99	317.99	303.23	312.1	199324	312.1	down	down	correct
KAR.US	KAR Auction Services Inc	20250410	18.43	18.435	17.815	18.32	1052905	18.32	down	down	correct
KB.US	KB Financial Group Inc	20250410	51.49	51.545	50.03	50.94	209452	50.94	down	down	correct
KBH.US	KB Home	20250410	52.69	53.63	50.1875	51.4	1991538	51.4	down	down	correct
KBR.US	KBR Inc	20250410	49.52	50.02	47.87	48.95	1464470	48.95	down	down	correct
KEN.US	Kenon Holdings Ltd	20250410	33.29	33.75	31.2001	33.33	88537	28.7394	up	up	correct
KEP.US	Korea Electric Power Corporation	20250410	7.69	7.88	7.68	7.8	402605	7.8	up	up	correct
KEX.US	Kirby Corporation	20250410	93.54	94.81	91.21	93.22	616000	93.22	down	down	correct
KEY.US	PK	20250410	20.42	20.49	20.0855	20.24	46399	20.24	down	down	correct
KEYS.US	Keysight Technologies Inc	20250410	137.325	137.68	129.26	133.41	1364588	133.41	down	down	correct
KF.US	The Korea Fund Inc	20250410	19.55	19.75	18.93	19.31	4900	19.31	down	down	correct
KFS.US	Kingsway Financial Services Inc	20250410	8.07	8.15	7.8	7.98	33963	7.98	down	down	correct
KFY.US	Korn Ferry	20250410	62.65	63.545	61.1135	62.93	340641	62.93	up	up	correct
KGC.US	Kinross Gold Corporation	20250410	13.13	13.9	13.04	13.69	24166800	13.69	up	up	correct
KIM.US	PM	20250410	20.09	20.1049	19.84	20	23384	20	down	up	incorrect
KIND.US	Nextdoor Holdings Inc.	20250410	1.46	1.47	1.41	1.47	1334338	1.47	up	down	incorrect
KIO.US	KKR Income Opportunities Fund	20250410	11.61	11.61	11.26	11.31	193341	11.188	down	down	correct
KKRS.US	KKRS	20250410	17.45	17.475	17.19	17.24	20400	17.24	down	down	correct
KMB.US	Kimberly	20250410	135.36	138.84	134.7985	137.49	2281937	137.49	up	up	correct
KMI.US	Kinder Morgan Inc	20250410	25.9	26.345	25.11	25.79	17628520	25.79	down	down	correct
KMPR.US	Kemper Corporation	20250410	59.29	60.13	57.06	58.11	665851	58.11	down	down	correct
KMT.US	Kennametal Inc	20250410	18.49	18.615	17.83	18.32	1784299	18.32	down	down	correct
KMX.US	CarMax Inc	20250410	69.485	71.55	63.225	66.45	20279410	66.45	down	down	correct
KN.US	Knowles Corporation	20250410	14.53	14.69	14.15	14.55	1401942	14.55	up	down	incorrect
KNOP.US	KNOT Offshore Partners LP	20250410	6.38	6.4	6.06	6.17	86774	6.17	down	down	correct
KNX.US	Knight	20250410	42.14	42.14	39.35	40.59	3697248	40.59	down	down	correct
KO.US	The Coca	20250410	70.19	71.21	68.98	70.76	22450200	70.76	up	up	correct
KODK.US	Eastman Kodak Company	20250410	6.16	6.47	5.87	6.07	3167966	6.07	down	down	correct
KOF.US	Coca	20250410	94.11	95.23	92.165	94.13	272698	94.13	up	up	correct
KOP.US	Koppers Holdings Inc	20250410	24.84	25.0999	23.64	24.38	209046	24.38	down	down	correct
KORE.US	KORE Group Holdings Inc	20250410	2.22	2.36	2.22	2.36	7309	2.36	up	up	correct
KOS.US	Kosmos Energy Ltd	20250410	1.73	1.75	1.57	1.6	11633190	1.6	down	down	correct
KR.US	The Kroger Co	20250410	66.5	68.27	66.14	67.9	14755350	67.9	up	up	correct
KRC.US	Kilroy Realty Corporation	20250410	29.99	30.16	28.29	29.33	1451881	29.33	down	down	correct
KREF.US	PA	20250410	18.7	19.2378	17.98	18.365	38430	18.365	down	down	correct
KRG.US	Kite Realty Group Trust	20250410	20.26	20.55	19.805	20.27	2812203	20.27	up	up	correct
KRO.US	Kronos Worldwide Inc	20250410	6.97	6.97	6.535	6.68	205836	6.68	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20250410	12.24	12.24	11.5601	11.78	703524	11.78	down	down	correct
KSS.US	Kohl's Corporation	20250410	7.45	7.475	6.625	6.84	13040790	6.84	down	down	correct
KT.US	KT Corporation	20250410	17.15	17.27	16.81	17.02	1371505	17.02	down	down	correct
KTB.US	Kontoor Brands Inc	20250410	56.62	57.68	54.7	57.19	826954	57.19	up	down	incorrect
KTF.US	DWS Municipal Income Trust	20250410	8.89	8.97	8.8	8.8	130700	8.8	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20250410	29.0938	29.45	29.0938	29.45	1292	29.45	up	down	incorrect
KTN.US	Credit	20250410	26.3	26.3	25.99	26.08	3600	26.08	down	up	incorrect
KUKE.US	Kuke Music Holding Limited	20250410	2.78	2.94	2.68	2.77	21169	2.77	down	down	correct
KW.US	Kennedy	20250410	7.07	7.145	6.56	6.74	965362	6.74	down	down	correct
KWR.US	Quaker Chemical Corporation	20250410	108.31	109.883	99.46	103.96	241011	103.4696	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20250410	10.86	11.06	10.43	10.81	1278600	10.7345	down	down	correct
L.US	Loews Corporation	20250410	85.54	86.538	82.93	84.37	875577	84.37	down	down	correct
LAC.US	Lithium Americas Corp	20250410	2.67	2.7	2.46	2.53	4228505	2.53	down	down	correct
LAD.US	Lithia Motors Inc	20250410	292.99	295.09	278.745	292.51	420379	292.51	down	down	correct
LADR.US	Ladder Capital Corp	20250410	10.39	10.39	9.82	9.99	1416686	9.99	down	down	correct
LAW.US	CS Disco Inc.	20250410	3.67	3.73	3.49	3.52	98484	3.52	down	down	correct
LAZ.US	Lazard Ltd	20250410	37.33	37.52	33.35	34.97	2358603	34.97	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20250410	11.03	11.13	10.38	10.7	3293056	10.7	down	down	correct
LC.US	LendingClub Corporation	20250410	9.57	9.58	8.785	9.22	1268383	9.22	down	down	correct
LCII.US	LCI Industries	20250410	79.29	79.855	75	77.54	588513	77.54	down	up	incorrect
LDI.US	loanDepot Inc	20250410	1.13	1.17	1.03	1.06	2419291	1.06	down	down	correct
LDOS.US	Leidos Holdings Inc	20250410	138.12	140.575	135.8	139.67	1580955	139.67	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20250410	19.38	19.42	18.74	18.86	99200	18.86	down	down	correct
LEA.US	Lear Corporation	20250410	79.15	79.81	74.44	76.33	712042	76.33	down	down	correct
LEG.US	Leggett & Platt Incorporated	20250410	7.26	7.323	6.775	6.95	3288392	6.95	down	down	correct
LEN.US	B	20250410	100.97	100.97	98.05	98.87	79300	98.87	down	up	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20250410	5.68	5.8	5.64	5.64	292200	5.6212	down	down	correct
LEVI.US	Levi Strauss & Co	20250410	14.9	14.9195	14.02	14.52	5512661	14.52	down	down	correct
LFT.US	PA	20250410	20.9	21.125	20.9	21.125	1454	21.125	up	up	correct
LGF.US	B	20250410	7.01	7.12	6.75	6.95	951579	6.95	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20250410	14.33	14.43	13.95	14.14	180000	14.14	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20250410	228.66	228.92	212.48	218.61	2023383	218.61	down	down	correct
LHX.US	L3Harris Technologies Inc	20250410	212.51	218.21	208.4016	213.51	2745695	213.51	up	up	correct
LII.US	Lennox International Inc	20250410	550.62	558.43	530.395	550.29	394364	550.29	down	down	correct
LIN.US	Linde plc	20250410	440.37	444.525	427.095	431.88	4238951	431.88	down	up	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20250410	1.93	1.9799	1.812	1.91	29235	1.91	down	down	correct
LLY.US	Eli Lilly and Company	20250410	738.9	741.95	691.765	720.91	4182699	720.91	down	down	correct
LMND.US	Lemonade Inc	20250410	28.44	28.675	25.52	26.11	2569140	26.11	down	down	correct
LMT.US	Lockheed Martin Corporation	20250410	460	469.1	450.38	463.7	1832891	463.7	up	up	correct
LNC.US	Lincoln National Corporation	20250410	31.22	31.5	29.14	29.78	3452700	29.78	down	down	correct
LND.US	BrasilAgro	20250410	3.88	3.88	3.7	3.77	37300	3.77	down	down	correct
LNN.US	Lindsay Corporation	20250410	124.57	124.88	121.05	123.49	102105	123.49	down	up	incorrect
LOCL.US	Local Bounti Corporation	20250410	3.55	3.754	3.21	3.5	32300	3.5	down	up	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20250410	9.55	9.6	8.8	9.1	333173	9.1	down	down	correct
LOW.US	Lowe's Companies Inc	20250410	220.96	223.4	213.36	221.2	3482500	221.2	up	up	correct
LPG.US	Dorian LPG Ltd	20250410	18.56	18.655	17.93	18.19	1130910	18.19	down	down	correct
LPL.US	LG Display Co. Ltd	20250410	2.72	2.74	2.614	2.66	401353	2.66	down	up	incorrect
LPX.US	Louisiana	20250410	87.7	88	83.45	85.64	637630	85.64	down	down	correct
LRN.US	Stride Inc	20250410	131.9	135.76	129.5001	133.74	688813	133.74	up	up	correct
LSPD.US	Lightspeed POS Inc	20250410	8.95	9.15	8.64	8.83	1886690	8.83	down	down	correct
LTC.US	LTC Properties Inc	20250410	33.75	34.45	33.25	33.7	322194	33.7	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20250410	29.8	30.47	29.2	30.05	1837394	30.05	up	up	correct
LU.US	Lufax Holding Ltd	20250410	2.55	2.68	2.505	2.55	5596600	2.55
LUMN.US	Lumen Technologies Inc	20250410	3.6	3.66	3.38	3.54	10161112	3.54	down	down	correct
LUV.US	Southwest Airlines Co	20250410	27.5	28.06	25.19	25.79	13581000	25.79	down	down	correct
LVS.US	Las Vegas Sands Corp	20250410	32.9	33	31.05	31.72	7840417	31.72	down	down	correct
LW.US	Lamb Weston Holdings Inc	20250410	55.07	55.26	52.88	53.91	2059900	53.91	down	down	correct
LXFR.US	Luxfer Holdings PLC	20250410	10.13	10.395	9.81	10.05	172492	9.9214	down	down	correct
LXP.US	PC	20250410	44.82	45.27	44.54	44.54	5287	44.54	down	down	correct
LXU.US	LSB Industries Inc	20250410	5.31	5.3172	4.89	5.06	534048	5.06	down	up	incorrect
LYB.US	LyondellBasell Industries N.V	20250410	57.96	58.03	53.3	54.34	7793217	54.34	down	down	correct
LYG.US	Lloyds Banking Group plc	20250410	3.6	3.62	3.495	3.58	51985922	3.476	down	down	correct
LYV.US	Live Nation Entertainment Inc	20250410	128.92	130.13	124.53	129.23	3102537	129.23	up	up	correct
LZB.US	La	20250410	38.08	38.82	37.185	38.41	479304	38.41	up	up	correct
M.US	Macy's Inc	20250410	11.57	11.895	10.95	11.45	10900858	11.45	down	down	correct
MA.US	Mastercard Incorporated	20250410	506.83	508.63	484.13	499.34	4105300	499.34	down	down	correct
MAA.US	PI	20250410	53.465	53.465	53.465	53.465	22	53.465
MAC.US	The Macerich Company	20250410	14.52	14.79	13.59	14.33	3137473	14.33	down	down	correct
MAIN.US	Main Street Capital Corporation	20250410	52.62	52.8	50.1	51.48	644150	51.48	down	down	correct
MAN.US	ManpowerGroup Inc	20250410	50.77	51.89	48.72	50.75	865705	50.75	down	down	correct
MANU.US	Manchester United plc	20250410	13.24	13.5	13.05	13.48	475181	13.48	up	down	incorrect
MAS.US	Masco Corporation	20250410	62.16	62.46	59.29	61.7	2713218	61.7	down	down	correct
MATX.US	Matson Inc	20250410	104.76	105.43	100.465	101.93	600147	101.93	down	up	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20250410	8.05	8.05	7.73	7.74	163178	7.708	down	up	incorrect
MAX.US	MediaAlpha Inc	20250410	7.86	8.06	7.51	7.63	776809	7.63	down	down	correct
MBI.US	MBIA Inc	20250410	4.25	4.29	4.02	4.13	328004	4.13	down	down	correct
MC.US	Moelis & Company	20250410	52.85	53.09	49.875	50.78	1177620	50.78	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20250410	50.88	50.9	48.37	49.5	135531	49.5	down	down	correct
MCD.US	McDonald's Corporation	20250410	301.34	307.63	296.92	306.78	6049500	306.78	up	up	correct
MCI.US	Barings Corporate Investors	20250410	20.45	21.14	20.44	20.78	21700	20.78	up	up	correct
MCK.US	McKesson Corporation	20250410	673.5	691.77	669.205	679.33	1105161	679.33	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20250410	5.52	5.59	5.37	5.44	62784	5.3812	down	up	incorrect
MCO.US	Moody's Corporation	20250410	430.09	431.74	407.84	423.03	1330400	423.03	down	down	correct
MCR.US	MFS Charter Income Trust	20250410	5.97	6	5.87	5.94	67300	5.8954	down	down	correct
MCS.US	The Marcus Corporation	20250410	16.07	16.15	15.66	15.98	177403	15.98	down	down	correct
MCW.US	Mister Car Wash Inc.	20250410	7.36	7.47	7.115	7.31	1434448	7.31	down	down	correct
MCY.US	Mercury General Corporation	20250410	52.79	53.38	50.87	52.17	397806	52.17	down	down	correct
MD.US	MEDNAX Inc	20250410	13.85	13.98	13.3	13.56	651353	13.56	down	up	incorrect
MGRB.US	MGRB	20250410	17.05	17.39	16.914	17.17	34800	17.17	up	up	correct
MDT.US	Medtronic plc	20250410	84.83	85.3	80.99	82.54	8838405	82.54	down	down	correct
MDU.US	MDU Resources Group Inc	20250410	16.02	16.36	15.78	16.15	1655094	16.15	up	up	correct
MEC.US	Mayville Engineering Company Inc	20250410	12.79	13.06	12.23	12.59	81758	12.59	down	down	correct
MED.US	Medifast Inc	20250410	12.78	13.25	12.7	13.14	254261	13.14	up	up	correct
MEG.US	Montrose Environmental Group Inc	20250410	12.78	13.21	12.26	12.78	698398	12.78
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20250410	12.36	12.95	12.2	12.45	466500	12.45	up	up	correct
MEI.US	Methode Electronics Inc	20250410	5.75	5.87	5.5	5.73	687848	5.5878	down	down	correct
MER.US	PK	20250410	25.37	25.44	25.33	25.4	73268	25.4	up	up	correct
MET.US	PF	20250410	19.52	19.72	19.29	19.34	72763	19.34	down	up	incorrect
MFA.US	PC	20250410	22.55	22.8523	22.22	22.66	22351	22.66	up	up	correct
MFC.US	Manulife Financial Corporation	20250410	28.47	28.49	26.77	27.3	3938651	27.3	down	up	incorrect
MFG.US	Mizuho Financial Group Inc	20250410	4.57	4.585	4.395	4.54	7527854	4.54	down	down	correct
MFM.US	MFS Municipal Income Trust	20250410	5.12	5.12	5	5.02	191591	4.9985	down	down	correct
MG.US	Mistras Group Inc	20250410	9.22	9.4377	8.91	9.2	177167	9.2	down	down	correct
MGA.US	Magna International Inc	20250410	32.31	32.52	31.39	32.13	2666813	32.13	down	up	incorrect
MGF.US	MFS Government Markets Income Trust	20250410	3.085	3.12	3.085	3.105	185000	3.0854	up	down	incorrect
MGM.US	MGM Resorts International	20250410	29.22	29.54	27.78	28.75	7317071	28.75	down	down	correct
MGR.US	Affiliated Managers Group Inc	20250410	20.475	20.99	20.475	20.76	13300	20.76	up	up	correct
MGRD.US	MGRD	20250410	15.27	15.476	15.17	15.19	5400	15.19	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20250410	21.25	21.46	19.585	19.63	4870065	19.63	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20250410	11.1	11.23	10.8	10.84	71900	10.7815	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20250410	7.25	7.26	7.08	7.21	18800	7.21	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20250410	8.89	8.9	8.72	8.72	74008	8.6851	down	down	correct
MHK.US	Mohawk Industries Inc	20250410	106.64	107.69	100.48	103.02	1248339	103.02	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20250410	13.37	13.6	12.9	13.28	2800	13.28	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20250410	9.75	9.79	9.58	9.68	67417	9.6289	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20250410	15.2	15.4	15.2	15.22	3300	15.22	up	up	correct
MIN.US	MFS Intermediate Income Trust	20250410	2.64	2.66	2.64	2.64	236300	2.6206
MIR.US	Mirion Technologies Inc	20250410	13.81	13.95	13.11	13.59	1851932	13.59	down	down	correct
MITT.US	PC	20250410	24	24	23.1	23.46	22471	23.46	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20250410	11.12	11.12	10.92	11	59707	10.946	down	down	correct
MKC.US	V	20250410	76.28	76.28	74.44	75.23	2600	75.23	down	down	correct
MKL.US	Markel Corporation	20250410	1786.37	1790.04	1718.42	1763.13	51633	1763.13	down	up	incorrect
ML.US	MoneyLion Inc	20250410	85.75	86.5	84.8	85.01	373360	85.01	down	down	correct
MLI.US	Mueller Industries Inc	20250410	73	74.48	70.63	72.61	931874	72.61	down	down	correct
MLM.US	Martin Marietta Materials Inc	20250410	473	480.52	462.8	475.27	439851	475.27	up	up	correct
MLNK.US	MeridianLink Inc.	20250410	16.69	17.015	16.38	16.6	237612	16.6	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20250410	16.48	16.5687	15.3348	15.9	13843	15.9	down	down	correct
MLR.US	Miller Industries Inc	20250410	40.46	41.01	39.47	40.45	94980	40.45	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20250410	229.59	232.02	224.2	228.77	2257052	228.77	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20250410	14.28	14.48	14.16	14.28	99218	14.22
MMI.US	Marcus & Millichap Inc	20250410	30.49	31.275	29.94	30.36	173269	30.36	down	up	incorrect
MMM.US	3M Company	20250410	135.75	135.79	128.68	132.97	4757100	132.97	down	up	incorrect
MMS.US	Maximus Inc	20250410	67.43	68.38	65.62	67.47	822024	67.47	up	up	correct
MMT.US	MFS Multimarket Income Trust	20250410	4.4	4.405	4.33	4.36	192902	4.3272	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20250410	9.76	9.83	9.56	9.6	237300	9.6	down	down	correct
MNSO.US	MINISO Group Holding Limited	20250410	15.42	15.76	15.01	15.39	2136400	15.39	down	down	correct
MO.US	Altria Group Inc	20250410	56.53	56.7697	55.51	56.38	13148022	56.38	down	up	incorrect
MOD.US	Modine Manufacturing Company	20250410	79.11	79.23	74.78	77.37	1345301	77.37	down	down	correct
MOG.US	A	20250410	163.97	165.66	154.48	159.91	247082	159.91	down	down	correct
MOGU.US	MOGU Inc	20250410	1.93	2.04	1.93	2.04	3484	2.04	up	down	incorrect
MOH.US	Molina Healthcare Inc	20250410	340.07	350.84	335.89	342.68	779029	342.68	up	up	correct
MOS.US	The Mosaic Company	20250410	24.28	24.61	23.62	24.2	4766328	24.2	down	down	correct
MOV.US	Movado Group Inc	20250410	14.23	14.23	13.41	13.81	240210	13.81	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20250410	10.43	10.59	10.4	10.43	135041	10.3655
MPC.US	Marathon Petroleum Corporation	20250410	127.07	130.2	118.65	121.53	3970634	121.53	down	up	incorrect
MPLX.US	MPLX LP	20250410	48	48.1297	46.29	47.41	2182475	47.41	down	down	correct
MPV.US	Barings Participation Investors	20250410	16	16.19	15.76	15.93	17900	15.93	down	up	incorrect
MPW.US	Medical Properties Trust Inc	20250410	5.36	5.39	5.09	5.17	12484600	5.17	down	up	incorrect
MPX.US	Marine Products Corporation	20250410	8.3	8.395	7.85	8.02	28341	8.02	down	up	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20250410	9.34	9.43	9.11	9.28	83578	9.2301	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20250410	10.99	11.01	10.57	10.66	328399	10.6033	down	down	correct
MRC.US	MRC Global Inc	20250410	9.95	10.22	9.82	10.05	859332	10.05	up	up	correct
MRK.US	Merck & Co. Inc	20250410	80.61	81.12	75.96	77.55	19466859	77.55	down	down	correct
MS.US	PL	20250410	20.17	20.17	19.755	19.93	56278	19.93	down	down	correct
MSA.US	MSA Safety Incorporated	20250410	141.47	142.955	138.575	141.87	355345	141.87	up	up	correct
MSB.US	Mesabi Trust	20250410	25.84	26.52	25.03	25.52	46327	25.52	down	down	correct
MSC.US	Studio City International Holdings Limited	20250410	3.33	3.56	3.2498	3.3596	6767	3.3596	up	up	correct
MSCI.US	MSCI Inc	20250410	537.49	538.31	509.83	527.77	525828	527.77	down	up	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20250410	7.27	7.27	7	7.13	95400	7.13	down	up	incorrect
MSI.US	Motorola Solutions Inc	20250410	414.63	420.085	404.73	414.87	1061381	414.87	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20250410	75.27	76.19	73.09	75.72	724652	75.72	up	up	correct
MT.US	ArcelorMittal	20250410	25.97	26.03	24.97	25.48	3124231	25.48	down	down	correct
MTB.US	M&T Bank Corporation	20250410	164.6	164.6	153.5	157.85	1695900	157.85	down	down	correct
MTD.US	Mettler	20250410	1033.66	1033.66	964.43	997.69	381702	997.69	down	down	correct
MTDR.US	Matador Resources Company	20250410	40.45	40.46	36.8605	37.84	3212577	37.84	down	up	incorrect
MTG.US	MGIC Investment Corporation	20250410	23.66	23.72	22.68	23.21	2510866	23.21	down	up	incorrect
MTH.US	Meritage Homes Corporation	20250410	64.44	65.935	61.27	63.2	882080	63.2	down	down	correct
MTN.US	Vail Resorts Inc	20250410	142.11	143.01	136.965	139.79	731156	139.79	down	down	correct
MTR.US	Mesa Royalty Trust	20250410	5.52	5.52	4.98	5.01	1473	5.01	down	up	incorrect
MTRN.US	Materion Corporation	20250410	76.1	77.31	73.56	76.66	119092	76.66	up	down	incorrect
MTW.US	The Manitowoc Company Inc	20250410	7.84	7.9	7.425	7.6	223648	7.6	down	down	correct
MTX.US	Minerals Technologies Inc	20250410	56.86	56.86	54.48	55.85	224218	55.85	down	down	correct
MTZ.US	MasTec Inc	20250410	117.79	119.76	111.82	115.06	1424556	115.06	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20250410	10.03	10.05	9.85	9.88	179237	9.8255	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20250410	10.34	10.35	10.05	10.09	478544	10.0375	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20250410	9.51	9.675	9.28	9.29	146847	9.2407	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20250410	11.45	11.4998	10.885	11.1	14228300	11.1	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20250410	10.78	10.87	10.65	10.755	156408	10.7016	down	down	correct
MUR.US	Murphy Oil Corporation	20250410	22.05	22.135	19.4	19.97	4903728	19.97	down	down	correct
MUSA.US	Murphy USA Inc	20250410	470.94	487.825	470.94	482.18	280518	482.18	up	down	incorrect
MUX.US	McEwen Mining Inc	20250410	7.24	7.626	7.135	7.57	742600	7.57	up	down	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20250410	6.62	6.78	6.55	6.61	200832	6.5747	down	down	correct
MVO.US	MV Oil Trust	20250410	5.53	5.9	5.53	5.74	136500	5.48	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20250410	10.01	10.25	9.8	9.82	54878	9.7677	down	down	correct
MWA.US	Mueller Water Products Inc	20250410	24.17	24.52	23.51	24.09	1505423	24.09	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20250410	2.84	2.8925	2.72	2.78	305231	2.78	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20250410	8.69	8.7	8.54	8.54	500	8.54	down	up	incorrect
MXF.US	The Mexico Fund Inc	20250410	13.94	14.13	13.51	13.85	110100	13.85	down	down	correct
MXL.US	MaxLinear Inc	20250410	10.75	10.7797	9.875	10.09	1372622	10.09	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20250410	10	10.13	9.72	9.72	303511	9.6672	down	down	correct
MYE.US	Myers Industries Inc	20250410	9.75	9.88	9.06	9.36	388523	9.36	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20250410	10.5	10.56	10.27	10.31	562958	10.2557	down	up	incorrect
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20250410	9.51	9.52	9.355	9.42	150912	9.3706	down	down	correct
MYTE.US	MYT Netherlands Parent B.V	20250410	7.9	8	7.53	7.85	220609	7.85	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20250410	10.64	10.6982	10.4743	10.57	897440	10.4969	down	up	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20250410	10.95	11.045	10.76	10.78	1716829	10.7065	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20250410	11.13	11.15	10.78	11.05	171797	10.9792	down	down	correct
NAT.US	Nordic American Tankers Limited	20250410	2.34	2.35	2.29	2.34	1961031	2.34
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20250410	11.98	12.0632	11.66	11.705	22178	11.633	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20250410	15.18	15.29	14.89	14.91	79521	14.8148	down	up	incorrect
NBHC.US	National Bank Holdings Corporation	20250410	35	35.055	33.04	33.92	266632	33.92	down	down	correct
NBR.US	Nabors Industries Ltd	20250410	31.45	31.45	26.66	27.54	576017	27.54	down	down	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20250410	11.53	11.735	11.3	11.5	288300	11.4015	down	down	correct
NC.US	NACCO Industries Inc	20250410	37	39.06	36.29	36.8	29975	36.8	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20250410	8.34	8.53	8.34	8.4	63777	8.3711	up	down	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20250410	17.4	17.5459	16.11	16.69	19764490	16.69	down	down	correct
NCV.US	PA	20250410	21.86	22.04	21.47	21.78	14162	21.78	down	up	incorrect
NCZ.US	PA	20250410	20.55	20.89	20.55	20.89	11486	20.89	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20250410	9.67	9.76	9.55	9.63	199200	9.5681	down	down	correct
NE.US	Noble Corporation	20250410	20.15	20.15	18.0001	18.75	5412712	18.75	down	down	correct
NEA.US	Nuveen AMT	20250410	10.53	10.655	10.4	10.61	2742315	10.538	up	up	correct
NEM.US	Newmont Corporation	20250410	48.9	51.6	48.72	50.94	23184600	50.94	up	up	correct
NET.US	Cloudflare Inc	20250410	108.29	108.9804	102.1	105.5	3855966	105.5	down	down	correct
NEU.US	NewMarket Corporation	20250410	542.17	552.27	536.5002	548.41	48894	548.41	up	down	incorrect
NEXA.US	Nexa Resources S.A	20250410	5.76	6	5.7	5.9	19243	5.9	up	down	incorrect
NFG.US	National Fuel Gas Company	20250410	73.79	74.63	72.47	73.94	631752	73.94	up	down	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20250410	11.35	11.35	10.84	10.97	229457	10.97	down	down	correct
NGG.US	National Grid plc	20250410	65.05	66.0532	64.31	65.59	1089001	65.59	up	down	incorrect
NGL.US	PC	20250410	21.59	21.59	19.2501	19.9499	79006	19.9499	down	down	correct
NGS.US	Natural Gas Services Group Inc	20250410	18.46	18.87	17.35	18.21	135708	18.21	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20250410	44.72	47.28	44.08	46.58	251718	46.58	up	up	correct
NGVT.US	Ingevity Corporation	20250410	32.17	32.24	30.29	31.27	301848	31.27	down	up	incorrect
NHI.US	National Health Investors Inc	20250410	71.01	72.66	70.19	71.67	241795	71.67	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20250410	20.98	21.36	20.24	20.55	85100	20.55	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20250410	8.97	9.08	8.97	9.04	21537	9.0123	up	up	correct
NINE.US	Nine Energy Service Inc	20250410	0.9	0.92	0.8031	0.8225	703082	0.8225	down	down	correct
NIO.US	NIO Inc	20250410	3.38	3.49	3.24	3.28	73432211	3.28	down	down	correct
NJR.US	New Jersey Resources Corporation	20250410	46.81	48.12	46.63	47.62	621271	47.62	up	up	correct
NKE.US	NIKE Inc	20250410	57.225	57.25	52.28	54.4	53919809	54.4	down	down	correct
NKX.US	Nuveen California AMT	20250410	12	12.1	11.71	11.75	137084	11.6742	down	down	correct
NL.US	NL Industries Inc	20250410	7.77	7.89	7.4	7.67	15372	7.67	down	up	incorrect
NLY.US	PI	20250410	24.98	25.03	24.3435	24.52	50506	24.52	down	down	correct
NMAI.US	Nuveen Multi	20250410	11.44	11.48	11.1	11.24	128600	11.24	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20250410	10.14	10.19	9.93	9.96	207700	9.891	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20250410	1.54	1.75	1.44	1.58	143028	1.58	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20250410	9.37	9.6	9.34	9.46	4031	9.4224	up	up	correct
NMM.US	Navios Maritime Partners L.P	20250410	31	31.4	30.01	31	372108	31
NMR.US	Nomura Holdings Inc	20250410	5.36	5.36	4.965	5.07	1401349	5.07	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20250410	11.61	11.6179	11.5105	11.55	6883	11.477	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20250410	11.6	11.615	10.9	11.08	63688	11.0115	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20250410	10.04	10.04	9.675	9.75	704246	9.6869	down	down	correct
NNI.US	Nelnet Inc	20250410	105.24	105.5	101.53	104.16	52235	104.16	down	down	correct
NNN.US	National Retail Properties Inc	20250410	39.11	39.7579	38.15	39.07	2103913	39.07	down	up	incorrect
NOV.US	NOV Inc	20250410	12.2	12.245	11.335	11.53	4736990	11.53	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20250410	8.06	8.1	8.0132	8.07	48916	8.0405	up	up	correct
NOA.US	North American Construction Group Ltd	20250410	14.44	14.44	13.66	13.75	156590	13.75	down	down	correct
NOAH.US	Noah Holdings Limited	20250410	8.43	8.8299	8.1	8.27	183109	8.27	down	down	correct
NOC.US	Northrop Grumman Corporation	20250410	511.47	521.55	503.285	516.09	1071871	516.09	up	up	correct
NOK.US	Nokia Corporation	20250410	4.89	4.9	4.72	4.82	21599561	4.82	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20250410	9.92	10.0155	9.9	9.99	4998	9.9215	up	up	correct
NOMD.US	Nomad Foods Limited	20250410	19	19.26	18.625	18.88	524693	18.88	down	down	correct
NOVA.US	Sunnova Energy International Inc	20250410	0.288	0.29	0.266	0.279	4858500	0.279	down	down	correct
NOW.US	ServiceNow Inc	20250410	807.09	809.99	761.08	783.49	2046435	783.49	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20250410	10.13	10.2	9.8	9.91	197200	9.792	down	down	correct
NPK.US	National Presto Industries Inc	20250410	84.35	84.83	81.565	83.12	39305	83.12	down	up	incorrect
NPO.US	EnPro Industries Inc	20250410	148.73	150.7	142.9375	145.82	120946	145.82	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20250410	11	11.0425	10.7901	10.88	41787	10.8086	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20250410	11.1	11.13	10.97	11.04	269863	10.9623	down	down	correct
NREF.US	PA	20250410	22.11	23.1349	22.1	22.11	4806	21.5891
NRG.US	NRG Energy Inc	20250410	94.72	95.92	90.905	92.89	2576954	92.89	down	down	correct
NRK.US	Nuveen New York AMT	20250410	9.85	9.955	9.8	9.92	359371	9.8511	up	up	correct
NRP.US	Natural Resource Partners L.P	20250410	95.87	96	87	89.99	40101	89.99	down	down	correct
NRT.US	North European Oil Royalty Trust	20250410	4.2	4.3084	4.05	4.12	19446	4.12	down	up	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20250410	22.95	22.95	22.523	22.7	21900	22.7	down	up	incorrect
NSA.US	PA	20250410	21.3077	21.7649	21.24	21.48	10885	21.48	up	up	correct
NSC.US	Norfolk Southern Corporation	20250410	218.97	218.97	210.865	215.46	1519828	215.46	down	up	incorrect
NSP.US	Insperity Inc	20250410	82.09	83.61	80.79	82.91	368755	82.91	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20250410	36.24	36.48	34.855	35.46	196104	35.46	down	down	correct
NTR.US	Nutrien Ltd	20250410	48.12	48.75	46.98	48.32	3145450	48.32	up	up	correct
NTST.US	NETSTREIT Corp	20250410	14.96	15.285	14.75	15.06	1080672	15.06	up	down	incorrect
NTZ.US	Natuzzi S.p.A	20250410	4.24	4.35	4.24	4.35	569	4.35	up	down	incorrect
NUE.US	Nucor Corporation	20250410	112.36	112.555	106.05	109.44	2850975	109.44	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20250410	6.22	6.35	5.9015	6.07	704460	6.07	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20250410	8.53	8.58	8.43	8.48	799579	8.448	down	down	correct
NUW.US	Nuveen AMT	20250410	13.37	13.45	13.14	13.2	111035	13.1523	down	down	correct
NVG.US	Nuveen AMT	20250410	11.51	11.5838	11.34	11.48	840610	11.4024	down	up	incorrect
NVGS.US	Navigator Holdings Ltd	20250410	12.1	12.24	11.62	11.87	457602	11.87	down	down	correct
NVR.US	NVR Inc	20250410	7089.98	7142.0898	6752.6499	6998.8301	25300	6998.8301	down	down	correct
NVS.US	Novartis AG	20250410	102.33	104.34	100.49	103.4	4207383	103.4	up	up	correct
NVST.US	Envista Holdings Corporation	20250410	16.06	16.125	15.02	15.54	3148491	15.54	down	down	correct
NVT.US	nVent Electric plc	20250410	49.5	50.92	48.07	49.27	2246700	49.27	down	down	correct
NWG.US	NatWest Group plc	20250410	11.36	11.385	11.02	11.27	7556613	11.27	down	up	incorrect
NWN.US	Northwest Natural Holding Company	20250410	40.22	41.11	39.82	40.74	300533	40.74	up	up	correct
NX.US	Quanex Building Products Corporation	20250410	17.83	17.895	16.795	17.43	329161	17.43	down	down	correct
NXC.US	Nuveen California Select Tax	20250410	12.75	12.82	12.56	12.56	23579	12.5153	down	down	correct
NXDT.US	P	20250410	14.18	14.245	13.6789	14.005	3645	14.005	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20250410	11.24	11.2982	11.09	11.2	138381	11.1228	down	down	correct
NXN.US	Nuveen New York Select Tax	20250410	11.44	11.45	11.13	11.42	14300	11.3778	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20250410	34.73	35.46	33.875	34.61	272311	34.61	down	up	incorrect
NXP.US	Nuveen Select Tax	20250410	13.67	13.9	13.6	13.74	178543	13.6882	up	down	incorrect
NXU.US	Novus Capital Corporation II	20250410	1.82	2.7	1.82	2.3	99695	2.3	up	up	correct
NYC.US	New York City REIT Inc	20250410	11.16	11.95	11.0971	11.86	7760	11.86	up	down	incorrect
NYT.US	The New York Times Company	20250410	47.99	48.31	46.71	47.87	1576700	47.87	down	up	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20250410	11.54	11.6	11.365	11.47	838695	11.391	down	down	correct
O.US	Realty Income Corporation	20250410	53.9	54.78	52.61	54.15	7982300	54.15	up	up	correct
OAK.US	PB	20250410	20.83	21.02	19.56	20.575	8590	20.575	down	down	correct
OC.US	Owens Corning	20250410	137.54	137.93	128.64	134.48	1074949	134.48	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20250410	5.68	5.8	5.45	5.65	67767	5.65	down	up	incorrect
ODC.US	Oil	20250410	43.13	43.942	42.41	43.26	43954	43.26	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20250410	11.68	11.68	10.83	11.29	556719	11.29	down	up	incorrect
OFG.US	OFG Bancorp	20250410	35.97	36.115	34.115	35.08	315503	35.08	down	down	correct
OGE.US	OGE Energy Corp	20250410	43.13	43.92	42.62	43.29	1609712	43.29	up	up	correct
OGN.US	Organon & Co	20250410	12.4	12.42	11.24	11.43	4337889	11.43	down	down	correct
OGS.US	ONE Gas Inc	20250410	72.44	74.9	71.79	74.07	681710	74.07	up	down	incorrect
OHI.US	Omega Healthcare Investors Inc	20250410	37.28	38.13	36.84	37.67	2693834	37.67	up	up	correct
OI.US	O	20250410	10.25	10.4516	9.885	10.27	1851709	10.27	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20250410	5.69	5.71	5.56	5.64	161660	5.6114	down	down	correct
OII.US	Oceaneering International Inc	20250410	17.23	17.25	15.85	16.32	1164015	16.32	down	down	correct
OIS.US	Oil States International Inc	20250410	3.64	3.68	3.3	3.39	820340	3.39	down	down	correct
OKE.US	ONEOK Inc	20250410	82.46	82.9	78.55	81.24	5158846	81.24	down	down	correct
OLN.US	Olin Corporation	20250410	21.12	21.33	19.05	19.64	2812438	19.64	down	up	incorrect
OLO.US	Olo Inc	20250410	6.19	6.27	5.995	6.1	1428647	6.1	down	down	correct
OLP.US	One Liberty Properties Inc	20250410	23.85	24.095	22.97	23.46	57960	23.46	down	down	correct
OMC.US	Omnicom Group Inc	20250410	75.31	75.855	71.77	73.98	3027386	73.98	down	down	correct
OMF.US	OneMain Holdings Inc	20250410	44.4	44.49	41.58	43.02	1683095	43.02	down	down	correct
OMI.US	Owens & Minor Inc	20250410	7.38	7.47	6.975	7	2199544	7	down	down	correct
ONON.US	On Holding AG	20250410	43.15	43.77	41.17	43.02	6681485	43.02	down	down	correct
ONTF.US	ON24 Inc	20250410	4.75	4.77	4.52	4.68	144088	4.68	down	down	correct
ONTO.US	Onto Innovation Inc	20250410	123.79	125.73	113.09	118.03	2363345	118.03	down	down	correct
OOMA.US	Ooma Inc	20250410	11.93	12.265	11.73	12	243289	12	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20250410	54.44	54.845	52.0201	52.95	31450	52.95	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20250410	20.58	21.91	20.31	21.81	2060521	21.81	up	up	correct
ORA.US	Ormat Technologies Inc	20250410	68.24	68.98	66.97	68.53	441951	68.53	up	up	correct
ORC.US	Orchid Island Capital Inc	20250410	6.37	6.3763	5.895	6.05	8169659	6.05	down	down	correct
ORCL.US	Oracle Corporation	20250410	136.65	136.65	129.255	133.35	12401560	133.35	down	down	correct
ORI.US	Old Republic International Corporation	20250410	36.75	37.18	35.9	36.58	1284761	36.58	down	down	correct
ORN.US	Orion Group Holdings Inc	20250410	5.32	5.55	5.2	5.53	359862	5.53	up	up	correct
OSCR.US	Oscar Health Inc	20250410	12.41	12.65	11.925	12.25	5498906	12.25	down	down	correct
OSK.US	Oshkosh Corporation	20250410	86.85	86.85	82.38	84.49	866093	84.49	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20250410	14.55	14.86	13.83	14.21	1652753	14.21	down	down	correct
OVV.US	Ovintiv Inc	20250410	33.97	33.97	30.93	31.72	5146689	31.72	down	down	correct
OXM.US	Oxford Industries Inc	20250410	52.81	52.81	48.61	50.89	667969	50.0819	down	down	correct
OXY.US	Occidental Petroleum Corporation	20250410	38.66	38.68	35.825	36.47	26434131	36.47	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20250410	59.22	61.69	57.78	61.69	17600	61.69	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20250410	183.19	186.61	178.19	181.28	119888	181.28	down	up	incorrect
PACK.US	Ranpak Holdings Corp	20250410	4.1	4.1525	3.72	3.8	413121	3.8	down	down	correct
PAG.US	Penske Automotive Group Inc	20250410	152	152	143.9	148.82	369407	148.82	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20250410	8.22	8.33	7.82	8.05	3690084	8.05	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20250410	11.91	12	11.71	11.82	7800	11.82	down	down	correct
PAM.US	Pampa Energía S.A	20250410	68.01	69.7893	62.78	65.06	187570	65.06	down	down	correct
PAR.US	PAR Technology Corporation	20250410	55.95	56.22	53.44	54.51	381612	54.51	down	down	correct
PARR.US	Par Pacific Holdings Inc	20250410	13.73	13.775	13.11	13.65	1486597	13.65	down	up	incorrect
PATH.US	UiPath Inc	20250410	10.89	10.95	10.3	10.63	19210152	10.63	down	down	correct
PAY.US	Paymentus Holdings Inc	20250410	26.38	27	25.5602	26.47	495267	26.47	up	up	correct
PAYC.US	Paycom Software Inc	20250410	213.71	214.7	203.57	210.22	593275	210.22	down	down	correct
PB.US	Prosperity Bancshares Inc	20250410	65.95	66.55	61.95	64.19	764709	64.19	down	up	incorrect
PBA.US	Pembina Pipeline Corporation	20250410	35.79	35.79	34.51	35.16	1892593	35.16	down	down	correct
PCM.US	PCM Fund Inc	20250410	6.17	6.17	5.97	6.028	80342	5.964	down	down	correct
PBF.US	PBF Energy Inc	20250410	15.7	15.82	14.495	14.94	4475932	14.94	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20250410	81.87	82.01	78.71	80.71	519304	80.71	down	down	correct
PBI.US	PB	20250410	18.45	18.45	17.85	17.85	15748	17.85	down	down	correct
PBR.US	A	20250410	11	11.06	10.54	10.59	9869200	10.59	down	down	correct
PBT.US	Permian Basin Royalty Trust	20250410	9.39	9.44	8.9	9.32	89699	9.32	down	up	incorrect
PCF.US	High Income Securities Fund	20250410	6.17	6.2	6.08	6.13	48100	6.13	down	down	correct
PCG.US	PG&E Corporation	20250410	16.62	16.8	16.085	16.47	27652590	16.47	down	up	incorrect
PCK.US	PIMCO California Municipal Income Fund II	20250410	5.43	5.43	5.29	5.3	81600	5.278	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20250410	12.64	12.7	12.02	12.26	432046	12.147	down	down	correct
PCOR.US	Procore Technologies Inc	20250410	62.04	62.68	58.45	60.74	1948146	60.74	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20250410	8.26	8.33	8.13	8.23	170188	8.194	down	down	correct
PD.US	PagerDuty Inc	20250410	16.21	16.32	15.01	15.35	1245367	15.35	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20250410	18.79	18.86	17.76	17.99	3999816	17.769	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20250410	6.37	6.39	5.9	6.13	876178	6.13	down	up	incorrect
PDO.US	Pimco Dynamic Income Opportunities Fund	20250410	13.18	13.2	12.58	12.76	1116800	12.632	down	up	incorrect
PDS.US	Precision Drilling Corporation	20250410	42.04	42.46	39.96	40.9	264909	40.9	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20250410	12.24	12.27	11.9	12.02	79741	11.937	down	down	correct
PEB.US	PG	20250410	17.24	17.24	16.6	17.02	9253	17.02	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20250410	81.16	81.93	79.29	81.23	4349050	81.23	up	down	incorrect
PEN.US	Penumbra Inc	20250410	271.46	275.38	261.52	268.57	509513	268.57	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20250410	20.52	20.79	19.31	19.52	94700	19.52	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20250410	10.82	10.82	10.372	10.47	28758	10.47	down	down	correct
PFE.US	Pfizer Inc	20250410	22.26	22.27	21.085	21.59	72960680	21.59	down	up	incorrect
PFGC.US	Performance Food Group Company	20250410	76.74	77.0543	73.83	75.45	1000155	75.45	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20250410	17.32	17.4599	16.99	17.13	36392	17.13	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20250410	8.18	8.18	7.77	7.822	267454	7.7406	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20250410	7.21	7.21	6.81	6.88	797651	6.8082	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20250410	8.81	8.81	8.4645	8.53	22395	8.53	down	down	correct
PFS.US	Provident Financial Services Inc	20250410	15.52	15.55	14.47	14.84	900801	14.84	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20250410	93.29	93.29	87.6	89.28	539132	89.28	down	up	incorrect
PG.US	The Procter & Gamble Company	20250410	162.9	165.07	160.75	163.56	10581600	163.56	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20250410	7.13	7.19	6.8447	6.995	62681	6.926	down	down	correct
PGR.US	The Progressive Corporation	20250410	270.71	275.83	266	273.18	4346359	273.18	up	up	correct
PGRE.US	Paramount Group Inc	20250410	3.95	4.06	3.86	4.03	2840190	4.03	up	down	incorrect
PGZ.US	Principal Real Estate Income Fund	20250410	9.9	9.9011	9.62	9.7	33426	9.5982	down	down	correct
PH.US	Parker	20250410	574.85	578.89	539.09	560.18	1028829	560.18	down	up	incorrect
PHD.US	Pioneer Floating Rate Fund Inc	20250410	9.28	9.28	8.84	8.95	84809	8.8764	down	up	incorrect
PHG.US	Koninklijke Philips N.V	20250410	22.97	23.02	22.04	22.61	1461929	22.61	down	down	correct
PHI.US	PLDT Inc	20250410	22.08	22.21	21.4	21.98	70812	21.98	down	up	incorrect
PHK.US	PIMCO High Income Fund	20250410	4.68	4.68	4.46	4.58	1249796	4.532	down	down	correct
PHM.US	PulteGroup Inc	20250410	95.28	95.95	90.8	93.68	2409000	93.68	down	down	correct
PHR.US	Phreesia Inc	20250410	25.56	25.56	23.4	24	639829	24	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20250410	7.38	7.38	7.1	7.22	66497	7.1657	down	down	correct
PHX.US	PHX Minerals Inc	20250410	3.61	3.61	3.465	3.53	52264	3.53	down	down	correct
PII.US	Polaris Inc	20250410	35.67	36.19	32.58	33.4	2760029	33.4	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20250410	3.23	3.24	3.2	3.225	10620	3.2032	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20250410	15.4	15.9279	15.08	15.28	110937	15.28	down	down	correct
PINS.US	Pinterest Inc	20250410	27.24	27.75	25.66	26.23	12402680	26.23	down	down	correct
PIPR.US	Piper Sandler Companies	20250410	231.87	231.87	216.54	223.48	169397	223.48	down	down	correct
PJT.US	PJT Partners Inc	20250410	132.08	133.915	126.53	129.36	629653	129.36	down	down	correct
PK.US	Park Hotels & Resorts Inc	20250410	9.69	9.8	8.91	9.43	4775775	9.43	down	down	correct
PKE.US	Park Aerospace Corp	20250410	12.72	13.095	12.41	12.8	69975	12.8	up	up	correct
PKG.US	Packaging Corporation of America	20250410	186.47	187.275	180	185.45	1100184	185.45	down	down	correct
PKX.US	POSCO	20250410	44.4	44.66	43.1	43.61	366988	43.61	down	down	correct
PLD.US	Prologis Inc	20250410	96.52	97.465	92.8357	94.89	17204090	94.89	down	down	correct
PLNT.US	Planet Fitness Inc	20250410	92.25	95.06	91.99	94.06	1148057	94.06	up	down	incorrect
PLOW.US	Douglas Dynamics Inc	20250410	22.19	22.54	21.72	22.19	169173	22.19
PLTR.US	Palantir Technologies Inc	20250410	88.4	90.78	84.14	88.59	124448200	88.59	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20250410	13.99	14.12	13.25	13.7	528909	13.7	down	down	correct
PM.US	Philip Morris International Inc	20250410	152.8	153.73	149.08	151.17	7818171	151.17	down	up	incorrect
PMF.US	PIMCO Municipal Income Fund	20250410	7.93	8.06	7.73	7.79	276555	7.748	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20250410	7.45	7.45	7.2871	7.34	427887	7.3005	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20250410	5.89	5.89	5.72	5.77	163100	5.77	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20250410	9.49	9.58	9.4	9.46	124300	9.46	down	up	incorrect
PMT.US	PB	20250410	23.49	23.52	22.87	23.1063	24601	23.1063	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20250410	6.56	6.6341	6.4419	6.61	155838	6.577	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20250410	156.84	157.725	147.68	152.16	4240189	150.5933	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20250410	6.93	6.94	6.77	6.78	77344	6.7465	down	up	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20250410	6.91	6.91	6.7272	6.76	77354	6.7305	down	down	correct
PNR.US	Pentair plc	20250410	81.62	82.48	78.6	80.84	2733689	80.5896	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20250410	90.29	91.32	88.25	90.28	1061139	90.28	down	down	correct
POR.US	Portland General Electric Company	20250410	41.43	42.09	40.765	41.62	1614035	41.62	up	down	incorrect
POST.US	Post Holdings Inc	20250410	116.05	117.71	113.52	115.58	890363	115.58	down	up	incorrect
PPG.US	PPG Industries Inc	20250410	101.135	101.135	95.61	98.53	2994353	98.53	down	down	correct
PPL.US	PPL Corporation	20250410	34.02	34.62	33.525	34.2	6395768	34.2	up	up	correct
PPT.US	Putnam Premier Income Trust	20250410	3.51	3.52	3.47	3.48	289600	3.4545	down	down	correct
PRA.US	ProAssurance Corporation	20250410	23.15	23.3	23.01	23.14	1078609	23.14	down	down	correct
PRG.US	PROG Holdings Inc	20250410	26.14	26.1428	24.915	25.34	651307	25.34	down	down	correct
PRGO.US	Perrigo Company plc	20250410	25.5	25.5	23.71	24.36	1662598	24.36	down	down	correct
PRI.US	Primerica Inc	20250410	254.86	254.975	230.98	248.59	257772	248.59	down	down	correct
PRIF.US	PI	20250410	23.375	23.5	23.26	23.3627	2935	23.3627	down	down	correct
PRLB.US	Proto Labs Inc	20250410	33.95	34.19	33.04	33.66	180719	33.66	down	down	correct
PRO.US	PROS Holdings Inc	20250410	16.72	17	16.235	16.53	607992	16.53	down	down	correct
PRS.US	Prudential Financial Inc	20250410	22.94	23	22.57	22.7	51968	22.7	down	down	correct
PRT.US	PermRock Royalty Trust	20250410	3.79	3.79	3.55	3.61	57532	3.61	down	up	incorrect
PRU.US	Prudential Financial Inc	20250410	101.39	102.04	96.0226	98.48	2764659	98.48	down	down	correct
PSA.US	PN	20250410	15.84	16.03	15.62	15.63	13460	15.63	down	down	correct
PSEC.US	PA	20250410	15.37	15.37	15.125	15.17	8542	14.8536	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20250410	18.63	18.66	18.1782	18.38	52769	18.38	down	down	correct
PSFE.US	WT	20250410	0.0199	0.0199	0.014	0.0198	1200	0.0198	down	down	correct
PSN.US	Parsons Corporation	20250410	62.13	63.94	61.4965	63.27	1527098	63.27	up	down	incorrect
PSO.US	Pearson plc	20250410	15.31	15.6	15.205	15.5	1346590	15.5	up	up	correct
PSTG.US	Pure Storage Inc	20250410	43.02	43.4245	40.555	41.92	3298586	41.92	down	down	correct
PSTL.US	Postal Realty Trust Inc	20250410	12.9	13.21	12.69	12.86	184724	12.86	down	down	correct
PSX.US	Phillips 66	20250410	100.14	101.11	93.69	96.99	4512489	96.99	down	up	incorrect
PTA.US	Cohen & Steers Tax	20250410	17.95	18.367	17.89	18.04	241800	18.04	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20250410	13.23	13.29	12.68	12.74	1542816	12.621	down	down	correct
PUMP.US	ProPetro Holding Corp	20250410	5.24	5.24	4.8106	4.93	1464899	4.93	down	up	incorrect
PVH.US	PVH Corp	20250410	68.79	69.73	66.53	69.15	2232790	69.15	up	down	incorrect
PVL.US	Permianville Royalty Trust	20250410	1.39	1.4517	1.39	1.4048	20403	1.4048	up	down	incorrect
PWR.US	Quanta Services Inc	20250410	262.33	270.13	255	262.7	1535208	262.7	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20250410	5.32	5.32	5.07	5.28	41567	5.2552	down	down	correct
PYT.US	PPLUS Trust Series GSC	20250410	22.56	22.56	22.56	22.56	600	22.56
PZC.US	PIMCO California Municipal Income Fund III	20250410	6.26	6.26	6.13	6.17	105232	6.1405	down	up	incorrect
QD.US	Qudian Inc	20250410	2.23	2.35	2.155	2.29	414714	2.29	up	up	correct
QGEN.US	QIAGEN N.V	20250410	40.07	40.59	38.97	40.05	1384725	40.05	down	up	incorrect
QSR.US	Restaurant Brands International Inc	20250410	61.59	62.095	60.77	61.36	4455876	61.36	down	down	correct
QTWO.US	Q2 Holdings Inc	20250410	74.21	74.575	70.55	72.68	752626	72.68	down	down	correct
QVCC.US	QVCC	20250410	9.43	9.459	9.11	9.26	53500	9.26	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20250410	9.44	9.62	9.2501	9.41	13321	9.41	down	down	correct
R.US	Ryder System Inc	20250410	140.83	142.24	135.81	138.64	365010	138.64	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20250410	12.77	12.77	12.34	12.42	397300	12.42	down	down	correct
RACE.US	Ferrari N.V	20250410	421.94	427.94	413	423.81	616402	423.81	up	down	incorrect
RAMP.US	LiveRamp Holdings Inc	20250410	25.44	25.58	24.4	24.89	645511	24.89	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20250410	94.96	95.955	92.21	94.79	968414	94.79	down	down	correct
RBC.US	Regal Beloit Corporation	20250410	326.76	328.6	314.15	325.25	142591	325.25	down	down	correct
RBLX.US	Roblox Corporation	20250410	57.11	57.125	54.14	56.12	7466406	56.12	down	down	correct
RC.US	PE	20250410	15.59	15.71	15.25	15.6	22087	15.6	up	up	correct
RCB.US	Ready Capital Corporation	20250410	24.66	24.75	24.6	24.65	8700	24.2632	down	down	correct
RCI.US	Rogers Communications Inc	20250410	24.19	24.26	23.18	23.54	2034327	23.54	down	down	correct
RCL.US	Royal Caribbean Group	20250410	200.82	205	187.945	192.51	3660171	192.51	down	up	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20250410	5.85	5.88	5.71	5.76	117688	5.72	down	up	incorrect
RCUS.US	Arcus Biosciences Inc	20250410	7.56	7.63	7.13	7.5	1571497	7.5	down	down	correct
RDN.US	Radian Group Inc	20250410	32.12	32.48	31.07	31.55	2797800	31.55	down	down	correct
RDW.US	Redwire Corp	20250410	9.9	9.95	8.95	9.37	2030497	9.37	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20250410	13	13	12.38	12.71	3042428	12.71	down	down	correct
RELX.US	RELX PLC	20250410	48.58	49.16	47.72	49.02	1334902	49.02	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20250410	2.34	2.48	2.175	2.22	1703911	2.22	down	down	correct
RES.US	RPC Inc	20250410	4.72	4.75	4.45	4.66	2496900	4.66	down	down	correct
REVG.US	REV Group Inc	20250410	31.04	31.7999	30.37	30.93	775617	30.93	down	down	correct
REX.US	REX American Resources Corporation	20250410	37.26	37.995	36.865	37.63	214358	37.63	up	up	correct
REXR.US	PC	20250410	21.19	21.575	21.19	21.46	5771	21.46	up	up	correct
REZI.US	Resideo Technologies Inc	20250410	15.55	15.86	15.01	15.58	1224939	15.58	up	up	correct
RF.US	PE	20250410	17.08	17.2111	16.65	16.75	57587	16.75	down	up	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20250410	11.19	11.19	10.78	10.96	71300	10.96	down	down	correct
RFL.US	Rafael Holdings Inc	20250410	1.62	1.7067	1.6	1.63	34520	1.63	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20250410	13.76	13.773	13.48	13.68	42653	13.5867	down	up	incorrect
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20250410	12.33	12.7	12.3	12.385	154700	12.2994	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20250410	177.64	178.65	169.35	173.57	511500	173.57	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20250410	37.92	38.175	37.43	38.09	115533	38.09	up	up	correct
RGS.US	Regis Corporation	20250410	16.51	16.96	15.9	16.45	12681	16.45	down	up	incorrect
RGT.US	Royce Global Value Trust Inc	20250410	9.6	9.95	9.45	9.65	12400	9.65	up	down	incorrect
RHI.US	Robert Half International Inc	20250410	50.22	50.55	47.19	48.5	1502998	48.5	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20250410	84.88	85.53	81.05	83.47	1251775	83.47	down	down	correct
RIG.US	Transocean Ltd	20250410	2.27	2.29	2.11	2.17	42607871	2.17	down	down	correct
RIO.US	Rio Tinto Group	20250410	55.21	55.3799	53.7425	54.87	4408085	54.87	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20250410	10.84	10.9732	10.569	10.71	76844	10.5852	down	up	incorrect
RJF.US	Raymond James Financial Inc	20250410	133.33	134.14	128	132.23	2280728	132.23	down	down	correct
RKT.US	Rocket Companies Inc	20250410	12.75	12.76	11.46	11.88	16396311	11.88	down	down	correct
RL.US	Ralph Lauren Corporation	20250410	200.055	201.49	189.795	194.67	1905551	194.67	down	down	correct
RLI.US	RLI Corp	20250410	75.84	77.53	74.68	76.35	454734	76.35	up	up	correct
RLJ.US	PA	20250410	23.95	23.97	23.37	23.56	27526	23.56	down	down	correct
RLX.US	RLX Technology Inc	20250410	1.8	1.84	1.735	1.74	18769211	1.74	down	up	incorrect
RM.US	Regional Management Corp	20250410	30.48	30.53	28.735	29.57	45869	29.57	down	up	incorrect
RMD.US	ResMed Inc	20250410	214.15	214.71	206.965	210.55	1044495	210.55	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20250410	14.0308	14.14	13.819	13.9201	41563	13.8258	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20250410	13.21	13.27	12.98	13.14	130900	13.05	down	down	correct
RMT.US	Royce Micro	20250410	7.78	7.97	7.6	7.77	119100	7.77	down	down	correct
RNG.US	RingCentral Inc	20250410	23.65	23.94	22.37	23.09	1264229	23.09	down	down	correct
RNGR.US	Ranger Energy Services Inc	20250410	12.33	12.33	11.66	11.97	133034	11.97	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20250410	20.42	20.42	19.41	19.9	92200	19.9	down	down	correct
RNR.US	PG	20250410	15.64	15.97	15.5112	15.68	21912	15.68	up	down	incorrect
ROG.US	Rogers Corporation	20250410	59.84	59.905	54.08	55.23	408226	55.23	down	down	correct
ROK.US	Rockwell Automation Inc	20250410	236.32	236.4849	224.23	230.16	1496280	230.16	down	down	correct
ROL.US	Rollins Inc	20250410	52.81	54.525	52.4	54.11	2759082	54.11	up	down	incorrect
ROP.US	Roper Technologies Inc	20250410	547.94	554.47	533.1	549.6	944045	549.6	up	up	correct
RPM.US	RPM International Inc	20250410	103.5	103.83	99.22	102.44	1389243	101.9336	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20250410	11.24	11.37	10.88	11.1	384000	11.1	down	down	correct
RRC.US	Range Resources Corporation	20250410	33.51	33.65	31.27	32.25	3785900	32.25	down	down	correct
RRX.US	Regal Beloit Corporation	20250410	102.65	102.65	94.19	96.68	1019300	96.68	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20250410	273.86	282.5	268.345	277.61	576222	277.61	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20250410	15.16	15.16	15.0001	15.04	13155	14.9057	down	up	incorrect
RSG.US	Republic Services Inc	20250410	236.25	241.54	234.105	240.23	1684868	240.23	up	down	incorrect
RSI.US	Rush Street Interactive Inc	20250410	11.14	11.51	10.875	11.29	1711740	11.29	up	up	correct
RSKD.US	Riskified Ltd.	20250410	4.39	4.42	4.2	4.27	470195	4.27	down	down	correct
RTX.US	Raytheon Technologies Corporation	20250410	126.91	129.29	123.77	127.07	6457800	127.07	up	up	correct
RVLV.US	Revolve Group Inc	20250410	20.84	21.05	19.74	20.08	1903484	20.08	down	down	correct
RVT.US	Royce Value Trust Inc	20250410	13.32	13.45	12.82	13.06	365700	13.06	down	down	correct
RWT.US	Redwood Trust Inc	20250410	5.24	5.305	4.85	5.1	2536696	5.1	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20250410	4.83	4.83	4.54	4.76	745600	4.76	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20250410	71.22	73.02	69.95	71.95	1266000	71.95	up	up	correct
RYI.US	Ryerson Holding Corporation	20250410	22.58	22.59	20.7039	21.73	297448	21.73	down	down	correct
RYN.US	Rayonier Inc	20250410	24.4	24.74	23.68	24.24	1214165	24.24	down	down	correct
S.US	SentinelOne Inc.	20250410	18.46	18.4899	17.01	17.51	5839575	17.51	down	down	correct
SA.US	Seabridge Gold Inc	20250410	10.77	11.3	10.51	11.16	1563822	11.16	up	up	correct
SACH.US	PA	20250410	14.7	14.9498	12.54	12.75	12927	12.75	down	down	correct
SAFE.US	Safehold Inc	20250410	15.7	15.81	14.61	15.1	442900	15.1	down	down	correct
SAH.US	Sonic Automotive Inc	20250410	59.73	59.93	57.5	59.46	445740	59.46	down	down	correct
SAIC.US	Science Applications International Corporation	20250410	111.98	114.06	110.41	112.96	809700	112.59	up	down	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20250410	17.29	17.653	15.82	17.12	1326200	17.12	down	down	correct
SAM.US	The Boston Beer Company Inc	20250410	236.5	248.58	235.67	242.97	233232	242.97	up	down	incorrect
SAN.US	Banco Santander S.A	20250410	6.32	6.3378	6.11	6.23	11462390	6.23	down	down	correct
SAND.US	Sandstorm Gold Ltd	20250410	7.29	7.775	7.255	7.6	5886840	7.5862	up	up	correct
SAP.US	SAP SE	20250410	258.05	259.8	250.9975	258.49	2432712	258.49	up	down	incorrect
SAR.US	Saratoga Investment Corp	20250410	22.86	22.86	22.01	22.39	87715	22.39	down	down	correct
SB.US	PD	20250410	25.39	25.68	24.17	24.17	2778	24.17	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20250410	8.26	8.44	8.06	8.35	2442263	8.35	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20250410	7.53	7.5938	7.38	7.445	77018	7.445	down	down	correct
SBR.US	Sabine Royalty Trust	20250410	63.53	63.53	61.385	61.49	42588	61.0102	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20250410	17.54	17.69	17.325	17.66	1397087	17.66	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20250410	3.8	3.985	3.7338	3.89	14324220	3.89	up	up	correct
SCCO.US	Southern Copper Corporation	20250410	83	83.07	79.26	81.84	2536269	81.84	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20250410	14.24	14.37	13.89	14.03	51000	14.03	down	down	correct
SCE.US	PL	20250410	17.23	17.23	16.55	16.6197	14871	16.6197	down	down	correct
SCHW.US	PJ	20250410	19.04	19.2499	18.62	18.65	68648	18.65	down	down	correct
SCI.US	Service Corporation International	20250410	74.96	75.475	72.42	75.13	1522528	75.13	up	down	incorrect
SCL.US	Stepan Company	20250410	48.06	48.06	45.7	47.58	164231	47.58	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20250410	12.47	12.57	11.81	12.03	214725	12.03	down	down	correct
SCS.US	Steelcase Inc	20250410	10.34	10.47	10.01	10.21	1189543	10.21	down	up	incorrect
SD.US	SandRidge Energy Inc	20250410	9.56	9.62	8.995	9.2	410917	9.2	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20250410	15.8	15.9	15.01	15.54	84000	15.54	down	down	correct
SDRL.US	Seadrill Limited	20250410	20	20.24	18.18	18.74	1571009	18.74	down	down	correct
SE.US	Sea Limited	20250410	116.49	118.5	112.02	115.28	4723960	115.28	down	down	correct
SEE.US	Sealed Air Corporation	20250410	26.26	26.46	24.45	25.26	2586889	25.26	down	down	correct
SEM.US	Select Medical Holdings Corporation	20250410	16.69	16.78	16.01	16.42	826661	16.42	down	down	correct
SEMR.US	SEMrush Holdings Inc	20250410	8.99	9.01	8.61	8.75	610570	8.75	down	up	incorrect
SF.US	PD	20250410	16.48	16.7615	16.29	16.33	14823	16.33	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20250410	19.5	19.68	19.122	19.18	16938	19.18	down	down	correct
SFL.US	SFL Corporation Ltd	20250410	7.5	7.5	7.16	7.3	1544272	7.3	down	down	correct
SG.US	Sweetgreen Inc.	20250410	21.85	22.18	20.96	21.93	3999557	21.93	up	up	correct
SGU.US	Star Group L.P	20250410	12.74	13.09	12.58	12.75	91776	12.75	up	up	correct
SHAK.US	Shake Shack Inc	20250410	85.06	85.355	78.5	82.21	1414093	82.21	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20250410	30.02	31.0999	30.02	30.73	272758	30.73	up	up	correct
SHO.US	PH	20250410	19.7627	20.205	19.3	19.41	2052	19.41	down	down	correct
SHOP.US	Shopify Inc	20250410	87.24	87.397	81.3872	84.63	16133730	84.63	down	up	incorrect
SHPW.US	Shapeways Holdings Inc.	20250410	0.0001	0.0001	0.0001	0.0001	0	0.0001
SHW.US	The Sherwin	20250410	332.95	334.4	318.33	329.91	2470870	329.91	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20250410	1.42	1.44	1.37	1.43	2805207	1.43	up	up	correct
SIG.US	Signet Jewelers Limited	20250410	57.65	58.14	55.205	57.78	1328553	57.78	up	up	correct
SII.US	Sprott Inc	20250410	42.67	44.7	42.21	44.01	249811	44.01	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20250410	111.63	112.79	108.17	111.05	785385	111.05	down	down	correct
SJM.US	The J. M. Smucker Company	20250410	114.64	115.61	112.06	114.37	1439885	114.37	down	up	incorrect
SJT.US	San Juan Basin Royalty Trust	20250410	5.04	5.18	4.96	5.12	244450	5.12	up	up	correct
SJW.US	SJW Group	20250410	50.65	52.21	50.65	51.63	539400	51.63	up	up	correct
SKIL.US	Skillsoft Corp	20250410	18.89	19.14	18.08	18.36	25147	18.36	down	down	correct
SKM.US	SK Telecom Co.Ltd	20250410	21.09	21.43	20.91	21.16	509028	21.16	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20250410	31.48	32.16	30.21	30.94	1172457	30.94	down	down	correct
SKX.US	Skechers U.S.A. Inc	20250410	48.93	50.51	47.71	49.35	5758648	49.35	up	down	incorrect
SKY.US	Skyline Champion Corporation	20250410	84.37	85.12	80.165	82.77	551092	82.77	down	down	correct
SLB.US	Schlumberger Limited	20250410	34.78	34.85	31.88	32.54	37839000	32.54	down	up	incorrect
SLF.US	Sun Life Financial Inc	20250410	55.16	55.16	53.56	54.26	548500	54.26	down	down	correct
SLG.US	PI	20250410	22.19	22.299	21.8	22	8316	22	down	up	incorrect
SLQT.US	SelectQuote Inc	20250410	3.35	3.4003	3.1001	3.16	1946338	3.16	down	down	correct
SM.US	SM Energy Company	20250410	23.53	23.53	20.72	21.24	2926158	21.0497	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20250410	12.92	12.9818	12.24	12.46	3980973	12.46	down	down	correct
SMG.US	The Scotts Miracle	20250410	51.39	51.39	48.02	50.42	1791610	50.42	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20250410	4.75	4.82	4.21	4.41	138400	4.41	down	up	incorrect
SMP.US	Standard Motor Products Inc	20250410	22.78	22.96	21.715	22.27	330856	22.27	down	down	correct
SMRT.US	SmartRent Inc	20250410	1	1.08	0.76	0.8087	6231709	0.8087	down	up	incorrect
SMWB.US	Similarweb Ltd	20250410	7.18	7.25	6.755	6.86	248084	6.86	down	down	correct
SNA.US	Snap	20250410	324.53	325.27	311.37	322.36	334724	322.36	down	down	correct
SNAP.US	Snap Inc	20250410	8.46	8.605	7.74	7.83	43912398	7.83	down	down	correct
SNDR.US	Schneider National Inc	20250410	22.76	22.76	21.87	22.46	997662	22.46	down	down	correct
SNN.US	Smith & Nephew plc	20250410	25.18	25.29	24.55	25.05	1366788	25.05	down	down	correct
SNOW.US	Snowflake Inc.	20250410	148.25	148.78	140.13	144.45	4087942	144.45	down	down	correct
SNV.US	PE	20250410	25.03	25.03	24.55	24.7501	17316	24.7501	down	down	correct
SNX.US	TD SYNNEX	20250410	104.38	105.75	100.92	101.85	1461545	101.41	down	up	incorrect
SO.US	The Southern Company	20250410	87.98	89.7	87	88.89	7047385	88.89	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20250410	21.81	22.0751	21.5	21.52	42711	21.52	down	down	correct
SOJD.US	SOJD	20250410	20.61	20.76	20.35	20.38	78300	20.38	down	down	correct
SOJE.US	SOJE	20250410	18.07	18.28	17.81	17.89	56500	17.6236	down	down	correct
SOL.US	ReneSola Ltd	20250410	1.4	1.4	1.32	1.36	58371	1.36	down	down	correct
SON.US	Sonoco Products Company	20250410	42.27	42.77	40.99	42.49	965262	42.49	up	up	correct
SONX.US	Sonendo Inc.	20250410	1.21	1.21	1.21	1.21	0	1.21
SONY.US	Sony Group Corporation	20250410	23.52	23.575	22.22	22.92	8913651	22.92	down	down	correct
SOR.US	Source Capital Inc	20250410	41.22	42	39.4	40.0592	14853	39.8539	down	down	correct
SOS.US	SOS Limited	20250410	4.64	4.64	4.23	4.25	11916	4.25	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20250410	100.34	100.35	100.34	100.35	200	100.35	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20250410	63.03	63.6	59.83	61.21	607291	61.21	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20250410	2.63	2.68	2.462	2.55	1237103	2.55	down	down	correct
SPE.US	Special Opportunities Fund Inc	20250410	14.12	14.4721	13.78	14.01	16321	14.01	down	down	correct
SPG.US	PJ	20250410	58.35	58.35	58.193	58.202	854	58.202	down	down	correct
SPGI.US	S&P Global Inc	20250410	471.06	471.06	447.48	457.76	1685316	457.76	down	down	correct
SPH.US	Suburban Propane Partners L.P	20250410	20.14	20.14	18.95	19.43	176839	19.43	down	down	correct
SPIR.US	Spire Corporation	20250410	9.87	10.11	9.2178	9.69	887907	9.69	down	down	correct
SPLP.US	PA	20250410	24.3011	24.49	24.3011	24.44	14500	24.44	up	up	correct
SPNT.US	PB	20250410	25.01	25.05	24.8354	24.89	67272	24.89	down	down	correct
SPOT.US	Spotify Technology S.A	20250410	560.9	565.9999	537	553.02	1990390	553.02	down	up	incorrect
SPR.US	Spirit AeroSystems Holdings Inc	20250410	32.5	33	31.84	32.86	2228884	32.86	up	up	correct
SPXC.US	SPX Corporation	20250410	131.36	132.59	125.98	129.62	340274	129.62	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20250410	16.03	16.09	15.5	15.82	63200	15.82	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20250410	34.56	35.24	32.628	33.32	1635608	33.32	down	up	incorrect
SQNS.US	Sequans Communications S.A	20250410	1.9	1.9755	1.84	1.9	25115	1.9
SR.US	PA	20250410	24.29	24.29	23.86	23.94	32252	23.94	down	up	incorrect
SRE.US	Sempra	20250410	67.15	67.87	65.07	66.9	6830400	66.9	down	down	correct
SREA.US	Sempra Energy	20250410	20.57	20.57	20.16	20.18	43000	20.18	down	down	correct
SRG.US	PA	20250410	21.84	22.1705	21.84	22.0178	3376	22.0178	up	up	correct
SRI.US	Stoneridge Inc	20250410	4	4.07	3.71	3.79	228669	3.79	down	down	correct
SRL.US	Scully Royalty Ltd	20250410	7.8	7.8277	7.62	7.8277	1477	7.8277	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20250410	37	37.94	36.2843	37.51	34644	37.0657	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20250410	148.24	149.46	142.71	147.83	301036	147.83	down	down	correct
SSL.US	Sasol Limited	20250410	3.185	3.22	3.09	3.18	1685034	3.18	down	down	correct
SSTK.US	Shutterstock Inc	20250410	16.02	16.2313	14.991	15.34	499814	15.34	down	up	incorrect
ST.US	Sensata Technologies Holding plc	20250410	20.48	20.48	18.82	19.44	2906160	19.44	down	down	correct
STAG.US	STAG Industrial Inc	20250410	31.73	31.89	29.95	30.9	2426097	30.9	down	down	correct
STC.US	Stewart Information Services Corporation	20250410	65.22	66.915	64.47	65.66	125641	65.66	up	up	correct
STE.US	STERIS plc	20250410	221.75	221.755	212.335	217.12	701018	217.12	down	down	correct
STEM.US	Stem Inc	20250410	0.3492	0.357	0.3229	0.3355	1657115	0.3355	down	down	correct
STG.US	Sunlands Technology Group	20250410	4.62	4.79	4.62	4.79	676	4.79	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20250410	26.87	27.1	26.13	26.91	83000	26.91	up	up	correct
STLA.US	Stellantis N.V	20250410	9.23	9.37	8.7	8.91	36101000	8.91	down	down	correct
STM.US	STMicroelectronics N.V	20250410	19.94	20.09	18.285	18.93	13827270	18.93	down	down	correct
STN.US	Stantec Inc	20250410	84.61	84.61	82.32	83.33	219277	83.33	down	down	correct
STNG.US	Scorpio Tankers Inc	20250410	33.81	33.905	32.6	33.29	933851	33.29	down	down	correct
STT.US	PG	20250410	22.25	22.5	22.0101	22.24	89641	22.24	down	down	correct
STVN.US	Stevanato Group S.p.A.	20250410	20.92	20.92	19.44	20.63	490589	20.63	down	down	correct
STWD.US	Starwood Property Trust Inc	20250410	18.3	18.3267	17.08	17.59	5324473	17.59	down	up	incorrect
SU.US	Suncor Energy Inc	20250410	33.38	33.55	31.635	32.21	6354984	32.21	down	down	correct
SUI.US	Sun Communities Inc	20250410	119.88	121.84	115.5	118.88	754218	118.88	down	up	incorrect
SUN.US	Sunoco LP	20250410	52.03	53.07	50	52.03	475000	52.03
SUP.US	Superior Industries International Inc	20250410	2.31	2.34	2.11	2.2	139234	2.2	down	up	incorrect
SUPV.US	Grupo Supervielle S.A	20250410	11.93	12.0799	11.095	11.81	1271315	11.81	down	down	correct
SUZ.US	Suzano S.A	20250410	8.87	8.895	8.59	8.85	2191532	8.85	down	down	correct
SWI.US	SolarWinds Corporation	20250410	18.49	18.5	18.48	18.49	2571207	18.49
SWK.US	Stanley Black & Decker Inc	20250410	61.71	61.73	55.8772	58.68	5025791	58.68	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20250410	69.23	70.6	68.46	69.52	460469	69.52	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20250410	9.02	9.11	8.99	9.09	43269	6.1828	up	up	correct
SXC.US	SunCoke Energy Inc	20250410	8.82	8.85	8.51	8.6	772792	8.6	down	down	correct
SXI.US	Standex International Corporation	20250410	144.66	144.66	135.39	139	78351	139	down	down	correct
SXT.US	Sensient Technologies Corporation	20250410	72	72.95	70.69	72.71	292215	72.71	up	down	incorrect
SYF.US	PA	20250410	17.02	17.33	16.72	16.83	103858	16.83	down	down	correct
SYK.US	Stryker Corporation	20250410	358.33	359.46	337.45	348.39	2669001	348.39	down	down	correct
SYY.US	Sysco Corporation	20250410	70.56	70.87	68.25	69.68	4374888	69.68	down	down	correct
T.US	PC	20250410	19	19	18.43	18.43	190181	18.43	down	down	correct
TAC.US	TransAlta Corporation	20250410	8.97	9.11	8.285	8.52	1236073	8.52	down	up	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20250410	14.07	14.0756	13.6	13.87	2876251	13.87	down	down	correct
TAL.US	TAL Education Group	20250410	9.9	10.53	9.9	9.96	14659770	9.96	up	up	correct
TALO.US	Talos Energy Inc	20250410	7.27	7.27	6.655	6.85	2160292	6.85	down	down	correct
TAP.US	A	20250410	59.24	59.24	59.24	59.24	0	59.24
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20250410	23.02	23.0565	22.6624	22.68	106173	22.3474	down	down	correct
TBI.US	TrueBlue Inc	20250410	4.7	4.86	4.215	4.39	386939	4.39	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20250410	28.11	28.11	28.11	28.11	834	28.11
TD.US	The Toronto	20250410	56.42	57.07	55.505	56.64	2933733	56.64	up	up	correct
TDC.US	Teradata Corporation	20250410	21.07	21.19	20.23	20.62	1323181	20.62	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20250410	8.56	8.72	8.48	8.55	79500	8.55	down	down	correct
TDG.US	TransDigm Group Incorporated	20250410	1301.05	1329.29	1257.16	1298.2	360180	1298.2	down	down	correct
TDOC.US	Teladoc Health Inc	20250410	7.59	7.625	7.05	7.24	6021719	7.24	down	down	correct
TDS.US	PU	20250410	19.28	19.9434	19.06	19.35	28327	19.35	up	up	correct
TDW.US	Tidewater Inc	20250410	35.26	35.26	32.8	33.68	1589426	33.68	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20250410	460.19	464.14	443.41	458.93	346503	458.93	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20250410	10.44	10.58	10.38	10.43	73600	10.43	down	down	correct
TECK.US	Teck Resources Limited	20250410	32.53	32.74	30.96	31.75	5722751	31.75	down	up	incorrect
TEF.US	Telefónica S.A	20250410	4.385	4.42	4.35	4.41	823278	4.41	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20250410	4.94	4.9797	4.85	4.91	285763	4.8644	down	down	correct
TEL.US	TE Connectivity Ltd	20250410	132.15	132.15	123.2762	127.35	2103762	127.35	down	down	correct
TEN.US	Tenneco Inc	20250410	14.88	14.92	14.2201	14.54	360928	14.54	down	down	correct
TEO.US	Telecom Argentina S.A	20250410	10.07	10.3699	9.55	10.17	95352	10.17	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20250410	13.9	13.95	12.465	12.82	20532061	12.82	down	down	correct
TEX.US	Terex Corporation	20250410	35.71	36.03	33.25	34.18	1535374	34.18	down	down	correct
TFC.US	PI	20250410	21.3	21.3	20.73	20.73	32002	20.73	down	up	incorrect
TFII.US	TFI International Inc	20250410	81.25	82.2	79.16	81.26	701838	81.26	up	up	correct
TFSA.US	TFSA	20250410	24.7	24.7	24.7	24.7	0	24.7
TFX.US	Teleflex Incorporated	20250410	133.54	133.54	126.045	129.07	1196048	129.07	down	up	incorrect
TG.US	Tredegar Corporation	20250410	7	7.22	6.845	7.04	104326	7.04	up	down	incorrect
TGI.US	Triumph Group Inc	20250410	24.77	24.91	24.49	24.57	2613500	24.57	down	down	correct
TGNA.US	TEGNA Inc	20250410	16.57	16.6195	15.56	15.87	2157592	15.87	down	up	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20250410	23.9	24.17	22.39	23.29	217387	23.29	down	down	correct
TGT.US	Target Corporation	20250410	95.69	96	89.8	92.71	12187920	92.71	down	down	correct
THC.US	Tenet Healthcare Corporation	20250410	129.35	130.245	123.65	127.52	1160284	127.52	down	down	correct
THG.US	The Hanover Insurance Group Inc	20250410	156.07	158.3014	152.5	156.04	361407	156.04	down	down	correct
THO.US	Thor Industries Inc	20250410	70.14	70.377	65.49	68.67	1408110	68.67	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20250410	19.03	19.213	18.31	18.5	172700	18.5	down	up	incorrect
THR.US	Thermon Group Holdings Inc	20250410	24.66	25.07	23.94	24.41	151821	24.41	down	down	correct
THS.US	TreeHouse Foods Inc	20250410	22.6	22.94	21.46	21.65	949916	21.65	down	down	correct
THW.US	Tekla World Healthcare Fund	20250410	10.38	10.43	10	10.12	104609	10.12	down	down	correct
TISI.US	Team Inc	20250410	19.72	21.05	19.5	20.75	47547	20.75	up	up	correct
TJX.US	The TJX Companies Inc	20250410	125.97	128.43	123.81	127.47	7583238	127.47	up	up	correct
TK.US	Teekay Corporation	20250410	5.99	6.12	5.905	6.06	858642	6.06	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20250410	6.02	6.065	5.924	6.01	805132	6.01	down	down	correct
TKR.US	The Timken Company	20250410	61.53	61.73	58.685	60.25	1077958	60.25	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20250410	14.14	14.22	13.85	14.12	488835	14.12	down	up	incorrect
TLYS.US	Tilly's Inc	20250410	1.84	1.87	1.72	1.79	59918	1.79	down	up	incorrect
TM.US	Toyota Motor Corporation	20250410	169.45	169.68	163.71	167.22	736000	167.22	down	down	correct
TME.US	Tencent Music Entertainment Group	20250410	12.65	13.075	12.4	12.49	9463686	12.49	down	up	incorrect
TMHC.US	Taylor Morrison Home Corporation	20250410	55.93	56.705	53.94	55.33	831309	55.33	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20250410	446.4	448.6	415.31	427.44	3902369	427.44	down	down	correct
TNC.US	Tennant Company	20250410	72.04	72.685	69.84	71.14	142751	71.14	down	down	correct
TNET.US	TriNet Group Inc	20250410	76.69	77.77	75.255	76.75	329723	76.75	up	up	correct
TNK.US	Teekay Tankers Ltd	20250410	35.29	36.05	34.67	35.77	659393	35.77	up	up	correct
TNL.US	Travel + Leisure Co	20250410	42.27	42.415	40.1198	41.2	845811	41.2	down	down	correct
TOL.US	Toll Brothers Inc	20250410	93.51	95.28	89.9	92.74	2761067	92.49	down	down	correct
TOST.US	Toast Inc.	20250410	34.07	34.17	31.92	33.36	7568984	33.36	down	down	correct
TPB.US	Turning Point Brands Inc	20250410	56.58	58	55.64	56.5	168488	56.5	down	down	correct
TPC.US	Tutor Perini Corporation	20250410	21.25	21.8	20.18	20.78	430127	20.78	down	down	correct
TPH.US	Tri Pointe Homes Inc	20250410	29.57	30.08	28.61	29.1	1115313	29.1	down	down	correct
TPL.US	Texas Pacific Land Corporation	20250410	1216.09	1216.09	1140.395	1186.67	140937	1186.67	down	down	correct
TPR.US	Tapestry Inc	20250410	65.03	66	62.04	63.92	5761985	63.92	down	down	correct
TPTA.US	TPTA	20250410	16.62	16.62	16.62	16.62	0	16.62
TPVG.US	TriplePoint Venture Growth BDC Corp	20250410	6.13	6.2	5.83	5.98	234632	5.98	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20250410	18.37	18.7	18.11	18.35	41000	18.35	down	down	correct
TR.US	Tootsie Roll Industries Inc	20250410	30.28	30.88	29.99	30.58	139894	30.58	up	up	correct
TRC.US	Tejon Ranch Co	20250410	15.5	15.85	15.42	15.75	159769	15.75	up	up	correct
TREX.US	Trex Company Inc	20250410	56.02	56.395	52.87	54.94	1857518	54.94	down	down	correct
TRGP.US	Targa Resources Corp	20250410	169.39	169.555	159.56	162.43	3555470	162.43	down	down	correct
TRI.US	Thomson Reuters Corporation	20250410	168	169.38	164.79	167.27	701900	167.27	down	down	correct
TRN.US	Trinity Industries Inc	20250410	25.69	26.065	24.95	25.59	663033	25.2896	down	down	correct
TRNO.US	Terreno Realty Corporation	20250410	54.79	55.195	52.335	53.96	1131165	53.96	down	down	correct
TROX.US	Tronox Holdings plc	20250410	5.23	5.23	4.83	5.03	2748254	5.03	down	down	correct
TRP.US	TC Energy Corporation	20250410	45.94	46.2	44.61	45.41	3807231	45.41	down	down	correct
TRTN.US	PD	20250410	20.95	20.95	20.67	20.73	5566	20.73	down	up	incorrect
TRTX.US	PC	20250410	17.33	17.5	17.05	17.05	7676	17.05	down	down	correct
TRU.US	TransUnion	20250410	76.11	76.76	70.85	72.69	3483030	72.69	down	up	incorrect
TRV.US	The Travelers Companies Inc	20250410	246.65	248.605	239.42	245.17	1781965	245.17	down	up	incorrect
TS.US	Tenaris S.A	20250410	32.25	32.25	30.555	30.98	2743199	30.98	down	down	correct
TSE.US	Trinseo S.A	20250410	3.29	3.345	2.93	3.32	443957	3.32	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20250410	4.81	4.91	4.79	4.83	105206	4.83	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20250410	20.3	20.52	19.51	19.79	774635	19.79	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20250410	155.5	156	146.91	151.13	24503449	151.13	down	down	correct
TSN.US	Tyson Foods Inc	20250410	59.94	60.471	58.75	60.13	3125789	60.13	up	up	correct
TSQ.US	Townsquare Media Inc	20250410	7.09	7.3399	6.9	6.94	38165	6.7493	down	up	incorrect
TT.US	Trane Technologies plc	20250410	334.66	342.35	325.985	338.33	1715899	338.33	up	up	correct
TTC.US	The Toro Company	20250410	67.5	67.575	64.53	66.62	1038508	66.62	down	down	correct
TTE.US	TotalEnergies SE	20250410	56.29	56.29	54.095	54.72	2810546	54.72	down	down	correct
TTI.US	TETRA Technologies Inc	20250410	2.34	2.44	2.23	2.28	2414457	2.28	down	down	correct
TU.US	TELUS Corporation	20250410	14.08	14.43	13.99	14.42	8704900	14.42	up	up	correct
TUYA.US	Tuya Inc	20250410	2.14	2.175	1.96	2.02	2157961	2.02	down	down	correct
TV.US	Grupo Televisa S.A.B	20250410	1.72	1.72	1.62	1.65	2626644	1.65	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20250410	23.58	23.58	23.28	23.45	13600	23.45	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20250410	23.184	23.27	23.02	23.12	11358	23.12	down	up	incorrect
TWI.US	Titan International Inc	20250410	6.9	6.94	6.4	6.94	804664	6.94	up	up	correct
TWLO.US	Twilio Inc	20250410	88.67	89.769	83.84	85.73	2464909	85.73	down	down	correct
TWN.US	The Taiwan Fund Inc	20250410	29.79	30.83	28.77	29.21	11600	29.21	down	down	correct
TWO.US	PC	20250410	23.67	23.67	23.05	23.39	76498	22.7917	down	down	correct
TX.US	Ternium S.A	20250410	26.12	26.35	24.99	25.83	289202	25.83	down	down	correct
TXT.US	Textron Inc	20250410	65	65.83	62.75	64.52	1581700	64.52	down	down	correct
TY.US	P	20250410	45.5	45.5	45.5	45.5	233	45.5
TYG.US	Tortoise Energy Infrastructure Corporation	20250410	37.75	37.75	35.5001	36.58	97848	36.58	down	up	incorrect
TYL.US	Tyler Technologies Inc	20250410	559.61	563.85	539.67	557.59	414000	557.59	down	up	incorrect
U.US	Unity Software Inc	20250410	19.09	19.27	17.97	19.08	9186808	19.08	down	down	correct
UA.US	Under Armour Inc	20250410	5.2	5.23	4.794	4.98	3065293	4.98	down	down	correct
UAA.US	Under Armour Inc	20250410	5.51	5.525	4.99	5.2	17276961	5.2	down	up	incorrect
UAN.US	CVR Partners LP	20250410	68.98	69.53	66.91	67.84	38337	67.84	down	up	incorrect
UBER.US	Uber Technologies Inc	20250410	71.75	72.87	68.34	70.94	22373900	70.94	down	down	correct
UBS.US	UBS Group AG	20250410	27.68	27.9	26.925	27.53	3993400	27.1013	down	down	correct
UDR.US	UDR Inc	20250410	40.29	40.81	38.585	39.41	2937065	39.41	down	down	correct
UE.US	Urban Edge Properties	20250410	17.08	17.565	16.5752	16.96	1795454	16.96	down	down	correct
UFI.US	Unifi Inc	20250410	4.61	4.69	4.44	4.69	87444	4.69	up	down	incorrect
UGI.US	UGI Corporation	20250410	30.75	31.21	30.35	30.96	1694893	30.96	up	up	correct
UGP.US	Ultrapar Participações S.A	20250410	2.815	2.87	2.78	2.85	1530705	2.85	up	up	correct
UHS.US	Universal Health Services Inc	20250410	181.12	182.655	172.93	178.24	652555	178.24	down	down	correct
UHT.US	Universal Health Realty Income Trust	20250410	37.67	38.4199	36.11	37.14	70715	37.14	down	down	correct
UI.US	Ubiquiti Inc	20250410	305.46	306.17	288.15	299.74	96385	299.74	down	down	correct
UIS.US	Unisys Corporation	20250410	3.8	3.9099	3.71	3.77	537225	3.77	down	down	correct
UL.US	Unilever PLC	20250410	59.37	60.195	58.86	59.91	3292706	59.91	up	down	incorrect
UMC.US	United Microelectronics Corporation	20250410	6.62	6.695	6.36	6.54	22052369	6.54	down	up	incorrect
UMH.US	PD	20250410	21.61	21.61	20.99	21.3449	33743	21.3449	down	down	correct
UNF.US	UniFirst Corporation	20250410	170.01	172.575	167.11	169.99	238703	169.99	down	down	correct
UNFI.US	United Natural Foods Inc	20250410	24.78	25	23.48	23.73	898671	23.73	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20250410	580.235	601.88	580	594.4	8645986	594.4	up	down	incorrect
UNM.US	Unum Group	20250410	75.18	75.79	72.37	73.82	1575203	73.82	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20250410	24.69	24.69	24.39	24.39	11400	24.39	down	down	correct
UNP.US	Union Pacific Corporation	20250410	221.38	221.69	214.2	219.32	5088800	219.32	down	down	correct
UP.US	Wheels Up Experience Inc	20250410	0.837	0.88	0.7996	0.7996	991520	0.7996	down	down	correct
UPS.US	United Parcel Service Inc	20250410	98.115	98.13	93.9801	96.56	7553658	96.56	down	up	incorrect
URI.US	United Rentals Inc	20250410	596.52	599.12	559.58	579.94	1104431	579.94	down	up	incorrect
USA.US	Liberty All	20250410	6.36	6.36	6.09	6.26	1104350	6.109	down	down	correct
USAC.US	USA Compression Partners LP	20250410	23.89	23.89	22.26	22.94	300388	22.94	down	down	correct
USB.US	PR	20250410	16.11	16.3348	15.8809	15.92	65862	15.92	down	up	incorrect
USDP.US	USD Partners LP	20250410	0.01	0.01	0.009	0.009	30700	0.009	down	down	correct
USFD.US	US Foods Holding Corp	20250410	63.81	64.46	61.455	62.62	1881507	62.62	down	up	incorrect
USM.US	United States Cellular Corporation	20250410	65.31	66.18	63.65	64.6	284885	64.6	down	down	correct
USNA.US	USANA Health Sciences Inc	20250410	24.94	25.51	24.45	24.74	261991	24.74	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20250410	69.46	70.76	66.9267	68.78	136593	68.78	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20250410	23.21	23.63	22.87	23.24	319500	23.24	up	down	incorrect
UTI.US	Universal Technical Institute Inc	20250410	27	27.69	26.16	26.92	1043311	26.92	down	up	incorrect
UTL.US	Unitil Corporation	20250410	55.62	56.99	55.35	56.19	65960	56.19	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20250410	22.25	22.63	21.6385	22.1	160976	22.1	down	up	incorrect
UVV.US	Universal Corporation	20250410	52.77	53.765	52.19	52.53	209742	51.7231	down	down	correct
UZD.US	UZD	20250410	22.85	22.85	22.53	22.55	68582	22.55	down	up	incorrect
UZE.US	United States Cellular Preferred 5.500% due 2070	20250410	20.93	21	20.71	20.75	83400	20.75	down	down	correct
UZF.US	UZF	20250410	20.97	20.97	20.7	20.75	34300	20.75	down	down	correct
V.US	Visa Inc	20250410	328.02	330.16	313.27	324.61	8709762	324.61	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20250410	57.02	57.02	51.645	52.83	669136	52.83	down	down	correct
VAL.US	WT	20250410	4.61	4.65	3.84	3.925	21103	3.925	down	down	correct
VALE.US	Vale S.A.	20250410	8.885	9.04	8.665	8.9	70888414	8.9	up	up	correct
VATE.US	Innovate Corp	20250410	6	6	5.49	5.88	14230	5.88	down	down	correct
VBF.US	Invesco Bond Fund	20250410	15	15.07	14.6	14.83	33473	14.7609	down	up	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20250410	10.04	10.05	9.65	9.66	185000	9.597	down	up	incorrect
VEEV.US	Veeva Systems Inc	20250410	214.23	216.0175	204.1	210.64	1984335	210.64	down	down	correct
VEL.US	Velocity Financial Inc	20250410	17.46	17.46	16.615	16.95	111731	16.95	down	up	incorrect
VET.US	Vermilion Energy Inc	20250410	6.33	6.33	5.5801	5.74	2623178	5.74	down	down	correct
VFC.US	V.F. Corporation	20250410	11.66	11.85	10.925	11.44	15137300	11.44	down	down	correct
VGI.US	Virtus Global Multi	20250410	7.29	7.6199	7.11	7.2	162343	7.12	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20250410	9.6	9.64	9.39	9.44	217100	9.3765	down	down	correct
VHC.US	VirnetX Holding Corp	20250410	9.27	9.8751	8.45	8.79	9334	8.79	down	down	correct
VHI.US	Valhi Inc	20250410	15.93	15.93	14.855	15.33	14790	15.33	down	down	correct
VICI.US	VICI Properties Inc	20250410	30.7	30.978	29.59	30.08	11207800	30.08	down	down	correct
VIPS.US	Vipshop Holdings Limited	20250410	13.47	13.65	12.94	13.14	4516792	12.66	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20250410	37	37.5199	34.39	35.28	1380247	35.28	down	down	correct
VIV.US	Telefônica Brasil S.A	20250410	8.51	8.6232	8.35	8.51	1066298	8.4842
VKQ.US	Invesco Municipal Trust	20250410	9.19	9.21	9.02	9.08	96500	9.0191	down	up	incorrect
VLN.US	Valens	20250410	2.03	2.035	1.9501	2	195919	2	down	down	correct
VLO.US	Valero Energy Corporation	20250410	111.81	112.48	105.87	109.01	4861797	109.01	down	up	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20250410	4.97	4.97	4.635	4.7	1124474	4.7	down	down	correct
VLT.US	Invesco High Income Trust II	20250410	10.03	10.08	9.75	9.78	40999	9.6872	down	down	correct
VMC.US	Vulcan Materials Company	20250410	236.15	240.15	229.3	235.58	1527300	235.58	down	down	correct
VMI.US	Valmont Industries Inc	20250410	276.46	281.2	271.9	278.16	170600	278.16	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20250410	9.14	9.16	8.96	9.05	306700	8.9886	down	down	correct
VNCE.US	Vince Holding Corp	20250410	1.61	1.62	1.48	1.5	15955	1.5	down	down	correct
VNO.US	PN	20250410	15.3	15.53	15.3	15.48	20962	15.48	up	up	correct
VNT.US	Vontier Corporation	20250410	30.15	30.24	28.82	29.73	1362500	29.73	down	down	correct
VOC.US	VOC Energy Trust	20250410	2.89	2.89	2.645	2.68	63604	2.68	down	up	incorrect
VOYA.US	PB	20250410	23.41	23.945	23.1923	23.3302	24429	23.3302	down	up	incorrect
VPG.US	Vishay Precision Group Inc	20250410	20.75	21.15	19.76	20.1	243500	20.1	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20250410	9.7	9.88	9.7	9.76	11134	9.6934	up	up	correct
VRT.US	Vertiv Holdings Co	20250410	69.19	70.78	65.92	67.73	11791000	67.73	down	down	correct
VSH.US	Vishay Intertechnology Inc	20250410	12.37	12.45	11.15	11.45	3031600	11.45	down	down	correct
VST.US	Vistra Corp	20250410	113.63	115.51	107.03	109.26	8735400	109.26	down	up	incorrect
VTEX.US	VTEX	20250410	4.88	4.955	4.66	4.75	676000	4.75	down	up	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20250410	9.89	9.91	9.49	9.83	149200	9.83	down	down	correct
VTOL.US	Bristow Group Inc	20250410	27.39	27.44	25.84	26.31	243200	26.31	down	down	correct
VTR.US	Ventas Inc	20250410	65.25	66.29	63.92	65.6	2815283	65.6	up	up	correct
VVR.US	Invesco Senior Income Trust	20250410	3.47	3.4891	3.36	3.38	1508559	3.3439	down	down	correct
VVV.US	Valvoline Inc	20250410	32.67	33.32	31.925	32.75	1905300	32.75	up	up	correct
VZ.US	Verizon Communications Inc	20250410	42.49	43.24	41.85	42.92	36501700	42.92	up	up	correct
W.US	Wayfair Inc	20250410	27.8	28.4	25.58	26.29	7873200	26.29	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20250410	170.34	171.85	163.85	168.67	1383900	168.67	down	down	correct
WAL.US	P	20250410	21.23	21.23	20.81	20.84	9889	20.84	down	up	incorrect
WAT.US	Waters Corporation	20250410	324.09	325.79	304.02	314.66	858200	314.66	down	down	correct
WBS.US	PF	20250410	18.88	18.88	18.02	18.6	15128	18.6	down	down	correct
WCC.US	PA	20250410	25.28	25.3	25.28	25.295	20970	25.295	up	up	correct
WCN.US	Waste Connections Inc	20250410	190.53	193.22	188.16	191.82	1657600	191.82	up	up	correct
WD.US	Walker & Dunlop Inc	20250410	76.7	76.91	72.42	73.07	297600	73.07	down	down	correct
WDH.US	Waterdrop Inc	20250410	1.32	1.32	1.22	1.27	289576	1.254	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20250410	13.15	13.66	12.9	12.99	247000	12.99	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20250410	10.28	10.36	10.17	10.28	34000	10.28
WEAV.US	Weave Communications Inc.	20250410	10.24	10.24	9.53	9.72	758400	9.72	down	up	incorrect
WEC.US	WEC Energy Group Inc	20250410	104.65	106.81	103.33	105.51	3276000	105.51	up	up	correct
WELL.US	Welltower Inc	20250410	140.99	143.88	138.05	141.81	3412300	141.81	up	down	incorrect
WES.US	Western Midstream Partners LP	20250410	35.82	36.38	34.87	35.89	1558700	35.89	up	up	correct
WEX.US	WEX Inc	20250410	128.54	129.67	121.7	124.37	1102000	124.37	down	down	correct
WF.US	Woori Financial Group Inc	20250410	32.27	32.38	30.75	32.2	162900	32.2	down	down	correct
WFC.US	PZ	20250410	19.24	19.25	18.7	18.7	221698	18.7	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20250410	74.7	75.18	72.74	74.27	184700	74.27	down	down	correct
WGO.US	Winnebago Industries Inc	20250410	32.34	32.405	30.48	31.24	1020672	30.8859	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20250410	85.22	85.695	81.01	82.5	877600	82.5	down	down	correct
WHD.US	Cactus Inc	20250410	37.78	37.835	35.24	36.01	1055500	36.01	down	up	incorrect
WHG.US	Westwood Holdings Group Inc	20250410	15.99	15.99	15.47	15.64	6400	15.64	down	up	incorrect
WHR.US	Whirlpool Corporation	20250410	82.61	83.75	76.47	80.95	1624900	80.95	down	down	correct
WIA.US	Western Asset Inflation	20250410	8.09	8.17	8.09	8.09	32800	8.09
WIT.US	Wipro Limited	20250410	2.88	2.92	2.75	2.84	9172300	2.84	down	down	correct
WIW.US	Western Asset Inflation	20250410	8.49	8.53	8.43	8.43	188900	8.43	down	down	correct
WK.US	Workiva Inc	20250410	67.56	68.77	65.51	66.59	649200	66.59	down	down	correct
WLK.US	Westlake Chemical Corporation	20250410	91.61	92.23	85.05	86.98	909700	86.98	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20250410	22.47	22.7	21.773	22	21000	22	down	down	correct
WM.US	Waste Management Inc	20250410	222.61	228.32	220.73	226.45	2377300	226.45	up	up	correct
WMB.US	The Williams Companies Inc	20250410	55.35	56.09	53.63	55.07	10314100	55.07	down	up	incorrect
WMK.US	Weis Markets Inc	20250410	80.37	82.23	78.76	81.47	146800	81.47	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20250410	106.32	106.32	101.145	103.4	810400	103.4	down	down	correct
WMT.US	Walmart Inc	20250410	88.73	91.87	88.16	90.61	34735300	90.61	up	up	correct
WNC.US	Wabash National Corporation	20250410	10.27	10.29	9.92	10.11	897900	10.11	down	down	correct
WNS.US	WNS (Holdings) Limited	20250410	64.9	72.11	62.07	64.68	1766300	64.68	down	down	correct
WOLF.US	Wolfspeed Inc	20250410	2.34	2.36	2.06	2.16	21552500	2.16	down	down	correct
WOR.US	Worthington Industries Inc	20250410	46.88	47.3	45.73	46.57	420800	46.57	down	down	correct
WOW.US	WideOpenWest Inc	20250410	4.49	4.52	4.025	4.23	831800	4.23	down	down	correct
WPC.US	W. P. Carey Inc	20250410	58.18	58.83	55.65	56.76	1434300	56.76	down	up	incorrect
WPM.US	Wheaton Precious Metals Corp	20250410	75.31	78.88	74.24	77.9	3524900	77.9	up	up	correct
WPP.US	WPP plc	20250410	34.33	34.42	33.38	34.07	472000	34.07	down	down	correct
WRB.US	PH	20250410	16.14	16.1795	15.8601	16.07	17529	16.07	down	down	correct
WRBY.US	Warby Parker Inc.	20250410	15.52	15.8	14.58	15.17	2848300	15.17	down	down	correct
WSM.US	Williams	20250410	153.22	153.22	143.105	147.89	2883181	147.1807	down	down	correct
WSO.US	B	20250410	507.1	507.1	507.1	507.1	0	504.1
WSR.US	Whitestone REIT	20250410	12.94	13.23	12.52	12.69	322700	12.69	down	down	correct
WST.US	West Pharmaceutical Services Inc	20250410	202.51	206.89	195.04	203.75	1264500	203.75	up	down	incorrect
WTI.US	W&T Offshore Inc	20250410	1.22	1.22	1.1	1.13	1571200	1.13	down	up	incorrect
WTM.US	White Mountains Insurance Group Ltd	20250410	1725	1744.37	1689.64	1707.9399	22100	1707.9399	down	down	correct
WTRG.US	Essential Utilities Inc	20250410	37.96	38.73	37.41	38.35	2298300	38.35	up	down	incorrect
WTS.US	Watts Water Technologies Inc	20250410	190.55	192.43	184.21	189.58	183900	189.58	down	down	correct
WTTR.US	Select Energy Services Inc	20250410	8.22	8.27	7.84	8	1839600	8	down	down	correct
WU.US	The Western Union Company	20250410	9.9	9.9	9.22	9.49	7111100	9.49	down	down	correct
WWW.US	Wolverine World Wide Inc	20250410	11.72	11.81	10.85	11.14	1865700	11.14	down	down	correct
WY.US	Weyerhaeuser Company	20250410	26.27	26.35	25.05	25.82	3732300	25.82	down	down	correct
X.US	United States Steel Corporation	20250410	40.45	43.23	40.45	40.87	14535500	40.87	up	up	correct
XFLT.US	PA	20250410	25.15	25.17	25.08	25.142	1688	24.7355	down	up	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20250410	10.14	10.36	9.53	9.75	1486300	9.75	down	up	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20250410	2.46	2.46	2.25	2.45	30600	2.45	down	up	incorrect
XOM.US	Exxon Mobil Corporation	20250410	103.71	103.78	97.8	99.93	33999300	99.93	down	down	correct
XPEV.US	XPeng Inc	20250410	18.05	18.79	17.43	17.97	19870800	17.97	down	down	correct
XPO.US	XPO Logistics Inc	20250410	100.93	101.62	93.19	97.29	2592000	97.29	down	down	correct
XPOF.US	Xponential Fitness Inc.	20250410	7.56	7.78	7.245	7.28	505400	7.28	down	down	correct
XPRO.US	Frank’s International NV	20250410	7.96	7.97	7.26	7.7	1718000	7.7	down	down	correct
XYF.US	X Financial	20250410	12.24	12.7	11.8301	12.15	171278	12.15	down	down	correct
XYL.US	Xylem Inc	20250410	108.26	109.17	104.14	107.68	2176200	107.68	down	down	correct
YALA.US	Yalla Group Limited	20250410	5.15	5.52	5.13	5.38	942500	5.38	up	up	correct
YCBD.US	PA	20250410	1.36	1.53	1.31	1.53	74389	1.53	up	down	incorrect
YELP.US	Yelp Inc	20250410	34.78	35.16	33.75	34.25	981900	34.25	down	up	incorrect
YETI.US	YETI Holdings Inc	20250410	29.98	30.27	28.33	29.06	2144500	29.06	down	down	correct
YEXT.US	Yext Inc	20250410	5.86	6.005	5.79	5.91	783400	5.91	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20250410	10.345	10.625	10.065	10.23	15611000	10.23	down	down	correct
YOU.US	Clear Secure Inc.	20250410	26	26.2	25.31	25.89	1563700	25.89	down	up	incorrect
YPF.US	YPF Sociedad Anónima	20250410	28.21	29.2	26.66	27.58	2659600	27.58	down	down	correct
YRD.US	Yiren Digital Ltd	20250410	5.51	5.72	5.39	5.51	135472	5.51
YSG.US	Yatsen Holding Limited	20250410	3.74	3.852	3.54	3.61	96500	3.61	down	down	correct
YUM.US	Yum! Brands Inc	20250410	143.96	147.13	141.4725	145.5	4604491	145.5	up	up	correct
YUMC.US	Yum China Holdings Inc	20250410	46.3	46.58	44.04	44.82	4671200	44.82	down	up	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20250410	103.58	103.58	99.69	102.26	3078300	102.26	down	down	correct
ZEPP.US	Zepp Health Corporation	20250410	2.54	2.54	2.3	2.46	23512	2.46	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20250410	12.48	12.55	11.42	11.71	4920000	11.71	down	down	correct
ZH.US	Zhihu Inc	20250410	3.55	3.695	3.5	3.59	710938	3.59	up	down	incorrect
ZIM.US	ZIM Integrated Shipping Services Ltd	20250410	13.04	13.05	12.25	12.6	6775206	12.6	down	down	correct
ZIP.US	ZipRecruiter Inc	20250410	5.41	5.75	5.4	5.51	1213100	5.51	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20250410	17.75	18.06	17.28	17.66	4795700	17.66	down	up	incorrect
ZTR.US	Virtus Total Return Fund Inc	20250410	5.61	5.6499	5.49	5.56	266042	5.51	down	down	correct
ZTS.US	Zoetis Inc	20250410	152.64	152.64	142.04	147	3527300	147	down	down	correct
ZVIA.US	Zevia PBC	20250410	2.25	2.3	2.16	2.26	246300	2.26	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20250410	29.56	29.77	28.58	29.19	1654300	29.19	down	down	correct
ZYME.US	Zymeworks Inc	20250410	9.61	9.8	9.03	9.44	1243000	9.44	down	down	correct