CollectAI

close-nyse_stocks

2025/05/05

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20250505	108.1	109.25	107.46	108.37	1385500	108.37	up	up	correct
AA.US	Alcoa Corporation	20250505	25.32	25.45	24.93	25.07	4453800	25.07	down	down	correct
AAP.US	Advance Auto Parts Inc	20250505	33.25	33.25	31.77	31.81	2005500	31.81	down	down	correct
AAT.US	American Assets Trust Inc	20250505	18.99	19.15	18.86	19.04	361800	19.04	up	up	correct
AB.US	AllianceBernstein Holding L.P	20250505	40.5	41.58	40.4	40.8	276200	40.8	up	up	correct
ABBV.US	AbbVie Inc	20250505	198.47	198.5	195.03	196.07	5121500	196.07	down	down	correct
ABEV.US	Ambev S.A	20250505	2.49	2.49	2.45	2.46	27992200	2.46	down	down	correct
ABG.US	Asbury Automotive Group Inc	20250505	220.38	223.755	219.7	220.71	121834	220.71	up	up	correct
ABM.US	ABM Industries Incorporated	20250505	49.48	50.08	49.11	49.64	253600	49.64	up	down	incorrect
ABR.US	PD	20250505	17.3	17.6999	17.2545	17.35	16777	17.35	up	down	incorrect
ABT.US	Abbott Laboratories	20250505	132.89	133.06	131.45	132.6	5752000	132.6	down	up	incorrect
AC.US	Associated Capital Group Inc	20250505	36.9	36.9	36	36	2200	36	down	up	incorrect
ACA.US	Arcosa Inc	20250505	83.1	84.83	83.1	84.02	287300	84.02	up	down	incorrect
ACCO.US	ACCO Brands Corporation	20250505	3.65	3.66	3.45	3.46	1204700	3.46	down	up	incorrect
ACI.US	Albertsons Companies Inc	20250505	21.9	21.91	21.665	21.7	3678100	21.7	down	down	correct
ACM.US	AECOM	20250505	101.73	102.81	101.32	102.18	706700	102.18	up	up	correct
ACN.US	Accenture plc	20250505	303.43	309.41	303.41	307.71	3548600	307.71	up	up	correct
ACP.US	PA	20250505	21.54	21.54	21.2727	21.3	1322	21.3	down	down	correct
ACR.US	PD	20250505	20.76	21.196	20.76	20.9	9451	20.9	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20250505	4.08	4.18	4.03	4.17	347100	4.17	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20250505	20.4	20.51	20.26	20.42	35400	20.42	up	up	correct
ADC.US	P	20250505	17.36	17.5715	17.36	17.4	7366	17.4	up	up	correct
ADCT.US	ADC Therapeutics SA	20250505	1.44	1.4465	1.38	1.42	187256	1.42	down	down	correct
ADM.US	Archer	20250505	47.4	47.8	47.26	47.5	3168800	47.5	up	up	correct
ADNT.US	Adient plc	20250505	12.68	13.07	12.45	12.87	802544	12.87	up	up	correct
ADT.US	ADT Inc	20250505	8.08	8.21	8.07	8.13	21964600	8.13	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20250505	19.3	19.35	19.2	19.33	251900	19.33	up	up	correct
AEE.US	Ameren Corporation	20250505	99.35	99.88	98.53	99.55	1633238	99.55	up	up	correct
AEFC.US	AEFC	20250505	20.02	20.17	19.97	20.09	55700	20.09	up	up	correct
AEG.US	Aegon N.V	20250505	6.62	6.7	6.61	6.65	11877900	6.65	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20250505	114.26	114.46	112.21	114.3	3390934	114.3	up	up	correct
AEO.US	American Eagle Outfitters Inc	20250505	11.02	11.37	11	11.11	4744700	11.11	up	up	correct
AER.US	AerCap Holdings N.V	20250505	106.67	108.37	106.01	107.63	756300	107.63	up	up	correct
AES.US	The AES Corporation	20250505	10.22	10.28	9.96	10.26	16502400	10.26	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20250505	10.38	10.38	10.32	10.33	62800	10.33	down	down	correct
AFG.US	American Financial Group Inc	20250505	129.11	130.66	128.46	129.11	262100	129.11
AFGB.US	American Financial Group Inc	20250505	21.375	21.51	21.1	21.19	11600	21.19	down	down	correct
AFGC.US	American Financial Group Inc	20250505	18.75	19.226	18.65	18.754	9200	18.754	up	up	correct
AFGD.US	American Financial Group Inc	20250505	20.71	20.9877	20.49	20.5	5382	20.5	down	down	correct
AFGE.US	American Financial Group Inc	20250505	17	17	16.617	16.69	7200	16.69	down	down	correct
AFL.US	Aflac Incorporated	20250505	105.21	106.5	104.5	105.75	2002800	105.75	up	up	correct
AG.US	First Majestic Silver Corp	20250505	6.09	6.15	5.82	6.03	23215500	6.03	down	down	correct
AGCO.US	AGCO Corporation	20250505	94.75	98.4	94.75	95.9	1038500	95.9	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20250505	10.17	10.26	10.1	10.23	118200	10.23	up	up	correct
AGI.US	Alamos Gold Inc	20250505	25.61	25.71	25.09	25.7	5632200	25.7	up	up	correct
AGL.US	agilon health inc	20250505	4.21	4.23	4.08	4.12	3618842	4.12	down	down	correct
AGM.US	PG	20250505	18.76	19.15	18.7202	18.81	8329	18.81	up	up	correct
AGO.US	Assured Guaranty Ltd	20250505	89.95	90.34	89.32	89.64	252400	89.64	down	down	correct
AGRO.US	Adecoagro S.A	20250505	8.75	8.81	8.5	8.5	1159800	8.5	down	up	incorrect
AGS.US	PlayAGS Inc	20250505	12.11	12.18	12.05	12.17	550800	12.17	up	down	incorrect
AGX.US	Argan Inc	20250505	158.99	167	157.88	165.38	265700	165.38	up	down	incorrect
AHH.US	PA	20250505	22.22	22.22	22.05	22.19	2937	22.19	down	up	incorrect
AHL.US	PE	20250505	18.89	18.932	18.8	18.88	11560	18.88	down	up	incorrect
AHT.US	PI	20250505	11.36	11.6999	11.36	11.6999	1275	11.6999	up	down	incorrect
AI.US	C3.ai Inc	20250505	22.36	22.49	21.92	21.98	2540100	21.98	down	up	incorrect
AIN.US	Albany International Corp	20250505	62.65	64.41	62.64	63.84	227400	63.84	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20250505	21.5	21.6	21.074	21.54	99400	21.54	up	up	correct
AIR.US	AAR Corp	20250505	56.1	57.29	55.9	57.04	267600	57.04	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20250505	224.8	226.42	223.54	224.11	390600	224.11	down	down	correct
AIV.US	Apartment Investment and Management Company	20250505	8.23	8.23	8.04	8.06	701653	8.06	down	down	correct
AIZ.US	Assurant Inc	20250505	195.36	196.79	192.46	196.48	316000	196.48	up	up	correct
AIZN.US	Assurant Inc	20250505	19.68	19.91	19.27	19.75	8000	19.75	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20250505	330.9	336.93	326.39	334.86	1402800	334.86	up	down	incorrect
AKA.US	A.K.A. BRANDS HOLDING CORP.	20250505	7.26	8.48	7.1336	7.23	33360	7.23	down	up	incorrect
AKO.US	B	20250505	25.57	26	25.41	25.54	29300	25.54	down	up	incorrect
AKR.US	Acadia Realty Trust	20250505	19.65	19.65	19.25	19.37	970600	19.37	down	down	correct
ALB.US	Albemarle Corporation	20250505	59.59	60.2	57.64	57.94	2589600	57.94	down	down	correct
ALC.US	Alcon AG	20250505	98.49	98.555	97.33	97.38	1262900	97.38	down	down	correct
ALE.US	ALLETE Inc	20250505	65.39	65.54	65.36	65.49	281003	65.49	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20250505	17.18	17.51	17.13	17.33	469900	17.33	up	up	correct
ALG.US	Alamo Group Inc	20250505	172.44	175.73	171.89	174.03	55900	174.03	up	up	correct
ALIT.US	Alight Inc	20250505	5.26	5.34	5.19	5.25	6430100	5.25	down	down	correct
ALK.US	Alaska Air Group Inc	20250505	46.5	49.37	46.06	48.65	4251900	48.65	up	up	correct
ALL.US	The Allstate Corporation	20250505	198.67	201.486	197.16	200.25	1292737	200.25	up	up	correct
ALLE.US	Allegion plc	20250505	140.5	141.87	140.36	140.89	664600	140.89	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20250505	95.64	99.11	95.64	98.6	887312	98.6	up	up	correct
ALTG.US	PA	20250505	24.2	24.25	24.2	24.25	826	24.25	up	up	correct
ALV.US	Autoliv Inc	20250505	93.74	95.5	93.49	94.54	531700	94.54	up	up	correct
ALX.US	Alexander's Inc	20250505	214.7	214.7	209.74	212.88	17900	212.88	down	down	correct
AM.US	Antero Midstream Corporation	20250505	17.49	17.6	17.29	17.56	3380800	17.56	up	up	correct
AMBC.US	Ambac Financial Group Inc	20250505	8.18	8.21	8.01	8.01	480900	8.01	down	down	correct
AMBP.US	Ardagh Metal Packaging S.A	20250505	3.55	3.59	3.525	3.57	1330100	3.57	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20250505	2.65	2.67	2.57	2.64	6193000	2.64	down	down	correct
AMCR.US	Amcor plc	20250505	9.29	9.39	9.275	9.31	39678910	9.31	up	up	correct
AME.US	AMETEK Inc	20250505	169.12	171.095	168.995	170.27	1476404	170.27	up	up	correct
AMG.US	Affiliated Managers Group Inc	20250505	172.8	175.69	172.52	172.6	228700	172.6	down	down	correct
AMH.US	PH	20250505	24.5	24.75	24.455	24.51	21446	24.51	up	up	correct
AMN.US	AMN Healthcare Services Inc	20250505	20.93	21.01	19.83	19.88	1590600	19.88	down	down	correct
AMP.US	Ameriprise Financial Inc	20250505	481.21	485.9	478.46	480.81	314300	480.81	down	down	correct
AMPY.US	Amplify Energy Corp	20250505	2.7	2.75	2.6	2.6	595300	2.6	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20250505	126.59	128.78	125.47	128.38	149000	128.38	up	up	correct
AMRC.US	Ameresco Inc	20250505	11.83	12.08	11.48	11.63	592900	11.63	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20250505	7.9	8.01	7.465	7.54	2733700	7.54	down	down	correct
AMT.US	American Tower Corporation (REIT)	20250505	225.1	226.02	222.45	223.87	1832900	223.87	down	down	correct
AMWL.US	American Well Corporation	20250505	7.44	7.74	7.205	7.31	87185	7.31	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20250505	17.22	17.36	16.95	16.99	2647600	16.99	down	down	correct
AN.US	AutoNation Inc	20250505	176.01	178.49	173.87	175.84	275900	175.84	down	down	correct
ANET.US	Arista Networks Inc	20250505	89.7	91.57	89.44	90.38	7358600	90.38	up	up	correct
ANF.US	Abercrombie & Fitch Co	20250505	71	71.76	69.43	69.44	1504100	69.44	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20250505	8.4	8.4	8.35	8.37	480300	8.37	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20250505	9.66	9.9	9.4	9.78	141580	9.78	up	up	correct
AON.US	Aon plc	20250505	356.25	357.72	351.68	355.49	1153013	355.49	down	down	correct
AOS.US	A. O. Smith Corporation	20250505	67.97	68.75	67.75	68.34	1277500	68.34	up	up	correct
AP.US	Ampco	20250505	2.19	2.26	2.14	2.23	26000	2.23	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20250505	39.44	40.48	39.29	40.02	771400	40.02	up	up	correct
APD.US	Air Products and Chemicals Inc	20250505	274.16	276.84	271.9	272.21	960400	272.21	down	down	correct
APG.US	APi Group Corporation	20250505	42.32	42.95	42.255	42.85	4722000	42.85	up	up	correct
APH.US	Amphenol Corporation	20250505	80.1	80.89	79.66	80.17	6762500	80.17	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20250505	11.63	11.735	11.48	11.49	3765800	11.49	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20250505	5.4	5.42	5.35	5.38	9426100	5.38	down	up	incorrect
AQNB.US	AQNB	20250505	25.17	25.185	25.04	25.159	33100	25.159	down	up	incorrect
AR.US	Antero Resources Corporation	20250505	35.46	36.02	35.3	35.49	4928300	35.49	up	down	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20250505	7.69	7.92	7.67	7.8	865700	7.8	up	down	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20250505	13.69	13.85	13.57	13.8	145800	13.8	up	down	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20250505	74	74.52	73.17	73.54	1809200	73.54	down	up	incorrect
ARES.US	Ares Management Corporation	20250505	156.45	163.156	155.15	160.76	2157000	160.76	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20250505	20.32	20.32	19.97	20.03	5600	20.03	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20250505	9.44	9.51	9.38	9.46	799200	9.46	up	up	correct
ARL.US	American Realty Investors Inc	20250505	12.27	13.5	11.71	12.13	27700	12.13	down	down	correct
ARLO.US	Arlo Technologies Inc	20250505	10.26	10.53	10.15	10.25	630800	10.25	down	down	correct
ARMK.US	Aramark	20250505	33.56	34.39	33.5	34.2	3873400	34.2	up	up	correct
AROC.US	Archrock Inc	20250505	24.12	24.48	23.89	23.91	1419125	23.72	down	down	correct
ARR.US	PC	20250505	20.7	20.724	20.61	20.67	7342	20.67	down	down	correct
ARW.US	Arrow Electronics Inc	20250505	114.53	117.98	114.16	116.57	652900	116.57	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20250505	29.61	29.9409	29.155	29.51	33943	29.51	down	down	correct
ASAN.US	Asana Inc	20250505	16.11	16.425	16.04	16.05	1001827	16.05	down	down	correct
ASB.US	PF	20250505	19.49	19.49	19.12	19.3	4974	19.3	down	down	correct
ASC.US	Ardmore Shipping Corporation	20250505	10	10.11	9.83	9.96	520100	9.96	down	down	correct
ASG.US	Liberty All	20250505	5.02	5.04	4.94	5.04	90000	5.04	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20250505	18.82	18.96	18.82	18.91	145300	18.91	up	up	correct
ASGN.US	ASGN Incorporated	20250505	51.26	53.39	51.26	52.1	835400	52.1	up	up	correct
ASH.US	Ashland Global Holdings Inc	20250505	49.13	49.86	48.87	49.69	730000	49.69	up	up	correct
ASIX.US	AdvanSix Inc	20250505	22.16	22.93	21.91	22.59	270300	22.59	up	up	correct
ASPN.US	Aspen Aerogels Inc	20250505	5.72	5.8	5.46	5.49	1354000	5.49	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20250505	313.15	323.6	313.15	322.32	91200	322.32	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20250505	9.07	9.28	9.07	9.07	11027200	9.07
ATEN.US	A10 Networks Inc	20250505	16.2	16.74	16.18	16.57	932700	16.57	up	up	correct
ATGE.US	Adtalem Global Education Inc	20250505	112.83	115.97	112.56	113.97	474600	113.97	up	up	correct
ATH.US	PD	20250505	16.62	16.89	16.62	16.81	21835	16.81	up	up	correct
ATHM.US	Autohome Inc	20250505	27.21	27.21	26.77	26.86	380200	26.86	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20250505	66	68.08	64.97	67.38	2830500	67.38	up	up	correct
ATKR.US	Atkore Inc	20250505	65.69	67.015	65.357	66.89	510000	66.89	up	up	correct
ATO.US	Atmos Energy Corporation	20250505	161.37	161.54	159.35	161.4	1107513	161.4	up	up	correct
ATR.US	AptarGroup Inc	20250505	151.43	153.22	150.88	151.48	267600	151.48	up	up	correct
ATUS.US	Altice USA Inc	20250505	2.44	2.61	2.37	2.53	3310100	2.53	up	up	correct
AU.US	AngloGold Ashanti Limited	20250505	42.64	42.65	41.69	42.14	1940262	42.14	down	down	correct
AUST.US	Austin Gold Corp.	20250505	1.18	1.24	1.175	1.22	68100	1.22	up	up	correct
AVA.US	Avista Corporation	20250505	41.72	42.14	41.45	41.95	1169400	41.95	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20250505	2.75	2.82	2.67	2.72	103400	2.72	down	down	correct
AVB.US	AvalonBay Communities Inc	20250505	210.63	211.645	208.96	210.02	709010	210.02	down	down	correct
AVD.US	American Vanguard Corporation	20250505	4.21	4.33	4.2	4.22	101000	4.22	up	up	correct
AVK.US	Advent Convertible and Income Fund	20250505	11.2	11.38	11.19	11.29	127500	11.29	up	up	correct
AVNS.US	Avanos Medical Inc	20250505	12.18	12.41	12.03	12.19	707900	12.19	up	up	correct
AVNT.US	Avient Corporation	20250505	33.78	34.52	33.55	34	1060861	34	up	up	correct
AVY.US	Avery Dennison Corporation	20250505	171.04	172.09	169.7	170.93	628500	170.93	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20250505	10.61	10.62	10.57	10.59	154800	10.59	down	down	correct
AWI.US	Armstrong World Industries Inc	20250505	148.36	151.87	148.36	150.12	419800	149.8101	up	up	correct
AWK.US	American Water Works Company Inc	20250505	147.83	148.56	145.87	148.15	841800	148.15	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20250505	3.96	3.98	3.94	3.96	345100	3.96
AWR.US	American States Water Company	20250505	80.27	80.27	79.25	79.88	126000	79.88	down	down	correct
AX.US	Axos Financial Inc	20250505	66.71	68.79	66.58	67.67	350100	67.67	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20250505	4.09	4.42	3.98	4.29	4005500	4.29	up	up	correct
AXP.US	American Express Company	20250505	275.46	281.59	274.08	278.03	2416300	278.03	up	up	correct
AXR.US	AMREP Corporation	20250505	21.65	22.97	21.6	22.22	6800	22.22	up	up	correct
AXS.US	PE	20250505	20.23	20.3529	20.0412	20.1499	37225	20.1499	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20250505	32.87	33.68	32.76	33.29	2501604	33.29	up	up	correct
AYI.US	Acuity Brands Inc	20250505	250.77	255.62	250.77	252.52	299500	252.52	up	up	correct
AZEK.US	The AZEK Company Inc	20250505	49.64	50.2	49.64	49.76	1772028	49.76	up	up	correct
AZO.US	AutoZone Inc	20250505	3767.49	3783.23	3730.8301	3775.55	105300	3775.55	up	up	correct
AZUL.US	Azul S.A	20250505	0.736	0.769	0.719	0.72	2789200	0.72	down	down	correct
AZZ.US	AZZ Inc	20250505	89.81	90.52	89.14	89.58	236900	89.58	down	down	correct
BA.US	The Boeing Company	20250505	184.39	187.58	184.39	186.46	5413742	186.46	up	down	incorrect
BABA.US	Alibaba Group Holding Limited	20250505	125	127.13	124.71	126.57	9868800	126.57	up	down	incorrect
BAC.US	PP	20250505	16.63	16.6399	16.47	16.49	64961	16.49	down	up	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20250505	120.1	121.42	118.81	119.17	1225800	119.17	down	up	incorrect
BAK.US	Braskem S.A	20250505	3.78	3.78	3.53	3.54	303658	3.54	down	up	incorrect
BALY.US	Bally's Corporation	20250505	12.9	12.9	12.05	12.25	33116	12.25	down	up	incorrect
BAM.US	Brookfield Asset Management Inc	20250505	54.37	54.74	53.765	53.93	3165200	53.93	down	down	correct
BAP.US	Credicorp Ltd	20250505	201.82	203.09	200.08	200.71	201700	200.71	down	down	correct
BARK.US	Original Bark Co	20250505	1.11	1.15	1.11	1.12	250600	1.12	up	up	correct
BAX.US	Baxter International Inc	20250505	30.32	31.08	30.18	30.43	3911600	30.43	up	up	correct
BB.US	BlackBerry Limited	20250505	3.48	3.66	3.46	3.59	12673400	3.59	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20250505	19.37	20.24	19.01	19.1	769136	19.1	down	down	correct
BBD.US	Banco Bradesco S.A	20250505	2.42	2.44	2.34	2.35	29668700	2.347	down	down	correct
BBDC.US	Barings BDC Inc	20250505	8.7	8.7	8.57	8.6	442500	8.6	down	down	correct
BBDO.US	Banco Bradesco S.A	20250505	2.22	2.25	2.2	2.25	101500	2.2471	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20250505	16.1	16.24	15.98	16	156600	16	down	down	correct
BBU.US	Brookfield Business Partners L.P	20250505	22.21	22.76	21.68	21.68	14000	21.68	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20250505	14.05	14.16	14.02	14.04	1209100	14.04	down	down	correct
BBW.US	Build	20250505	36.26	37.03	35.95	36.14	294300	36.14	down	down	correct
BBWI.US	Bath Body Works Inc	20250505	30.9	30.94	30.27	30.32	3307100	30.32	down	down	correct
BBY.US	Best Buy Co. Inc	20250505	67.15	68.91	67.15	67.66	2103700	67.66	up	up	correct
BC.US	PC	20250505	22.3	22.41	22.27	22.36	39699	22.36	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20250505	14.8	14.88	14.71	14.73	414400	14.73	down	down	correct
BCC.US	Boise Cascade Company	20250505	95.21	95.723	91.66	92.47	631100	92.47	down	down	correct
BCE.US	BCE Inc	20250505	21.47	21.58	21.06	21.39	3644500	21.39	down	down	correct
BCH.US	Banco de Chile	20250505	29.5	29.86	29.46	29.63	100500	29.63	up	up	correct
BCO.US	The Brink's Company	20250505	90.94	92.8	90.83	91.14	341000	91.14	up	up	correct
BCS.US	Barclays PLC	20250505	16.19	16.57	16.17	16.38	7006000	16.38	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20250505	9	9.03	8.95	8.98	132100	8.98	down	down	correct
BDC.US	Belden Inc	20250505	103.67	106.05	103.67	104.55	228300	104.55	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20250505	8.33	8.41	8.32	8.37	413600	8.37	up	up	correct
BDN.US	Brandywine Realty Trust	20250505	4.09	4.14	4.04	4.06	3090400	4.06	down	down	correct
BDX.US	Becton Dickinson and Company	20250505	168.42	170.04	165.5	167	4344900	167	down	up	incorrect
BE.US	Bloom Energy Corporation	20250505	16.915	17.3	16.29	16.32	6428100	16.32	down	up	incorrect
BEDU.US	Bright Scholar Education Holdings Limited	20250505	1.586	1.586	1.586	1.586	700	1.586
BEKE.US	KE Holdings Inc	20250505	20.78	20.9	20.425	20.83	2963542	20.83	up	down	incorrect
BEN.US	Franklin Resources Inc	20250505	20	20.31	19.92	20.01	5284900	20.01	up	down	incorrect
BEP.US	PA	20250505	17.15	17.29	17	17.17	8661	17.17	up	down	incorrect
BEPH.US	BEPH	20250505	14.45	14.73	14.366	14.64	62700	14.64	up	down	incorrect
BF.US	B	20250505	34.4	34.81	34.23	34.4	1617500	34.4
BFAM.US	Bright Horizons Family Solutions Inc	20250505	127.69	128.385	126.69	126.82	528624	126.82	down	up	incorrect
BFK.US	BlackRock Municipal Income Trust	20250505	9.76	9.81	9.66	9.77	84400	9.77	up	up	correct
BFS.US	Saul Centers Inc	20250505	33.34	33.58	32.99	33.02	49700	33.02	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20250505	10.91	10.91	10.83	10.87	44076	10.87	down	down	correct
BG.US	Bunge Limited	20250505	78.45	79.04	77.6	77.82	1302961	77.82	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20250505	14.3	14.45	14.25	14.42	133400	14.42	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20250505	12.52	12.57	12.31	12.33	100700	12.33	down	down	correct
BGS.US	B&G Foods Inc	20250505	6.74	6.74	6.39	6.41	2752600	6.41	down	down	correct
BGSF.US	BGSF Inc	20250505	3.33	3.35	3.26	3.31	29900	3.31	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20250505	12.35	12.35	12.16	12.22	118700	12.22	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20250505	5.69	5.73	5.66	5.68	113000	5.68	down	down	correct
BH.US	Biglari Holdings Inc	20250505	228.84	239.42	228.84	232.83	9200	232.83	up	down	incorrect
BHC.US	Bausch Health Companies Inc	20250505	5.37	5.39	4.92	4.93	2694400	4.93	down	up	incorrect
BHE.US	Benchmark Electronics Inc	20250505	34.08	35.23	34.08	34.7	446300	34.7	up	down	incorrect
BHK.US	BlackRock Core Bond Trust	20250505	10.48	10.52	10.38	10.48	63500	10.48
BHLB.US	Berkshire Hills Bancorp Inc	20250505	25.31	25.91	25.21	25.66	325400	25.66	up	down	incorrect
BHP.US	BHP Group	20250505	49.08	49.08	48.4	48.62	1851200	48.62	down	up	incorrect
BHR.US	PD	20250505	19.49	19.96	19.49	19.96	1260	19.96	up	down	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20250505	10.37	10.42	10.34	10.35	7900	10.35	down	up	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20250505	22.61	23.37	22.28	22.62	1198700	22.62	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20250505	6.4045	6.48	6.39	6.44	517387	6.44	up	up	correct
BILL.US	Bill.com Holdings Inc	20250505	44.69	46.13	44.51	45.19	1246955	45.19	up	up	correct
BIO.US	Bio	20250505	235.87	243.13	233.105	240.19	286794	240.19	up	up	correct
BIP.US	PB	20250505	16.1	16.4599	16.0621	16.0621	4414	16.0621	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20250505	37.99	38.54	37.71	37.78	459439	37.78	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20250505	16.19	16.3	16.19	16.21	6400	16.21	up	up	correct
BIT.US	BlackRock Multi	20250505	14.16	14.2	14.14	14.15	92600	14.15	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20250505	119.29	119.75	117.63	119.44	1622800	119.44	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20250505	81.47	82.78	81.19	82.18	2710500	82.18	up	up	correct
BKD.US	Brookdale Senior Living Inc	20250505	6.59	6.68	6.57	6.63	2456800	6.63	up	up	correct
BKE.US	The Buckle Inc	20250505	35.7	36.11	35.37	35.65	346000	35.65	down	down	correct
BKH.US	Black Hills Corporation	20250505	61.2	61.355	60.5	61.04	232422	61.04	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20250505	10.96	11	10.91	10.97	43748	10.97	up	up	correct
BKT.US	BlackRock Income Trust Inc	20250505	11.7	11.73	11.57	11.58	126600	11.58	down	down	correct
BKU.US	BankUnited Inc	20250505	33.26	34.1	33.26	33.63	489000	33.63	up	up	correct
BLD.US	TopBuild Corp	20250505	299.14	302.14	291.77	292	798400	292	down	down	correct
BLDR.US	Builders FirstSource Inc	20250505	112.83	114.72	111.53	111.86	1937800	111.86	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20250505	10.1	10.1	10.02	10.05	88400	10.05	down	down	correct
BLK.US	BlackRock Inc	20250505	922.94	933.7	920.19	920.53	384100	920.53	down	down	correct
BLND.US	Blend Labs Inc.	20250505	3.28	3.35	3.25	3.26	2229300	3.26	down	up	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20250505	13.92	13.93	13.85	13.89	50600	13.89	down	up	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20250505	39.25	39.69	38.81	39.4	105600	39.4	up	down	incorrect
BMA.US	Banco Macro S.A	20250505	83.08	85.98	81.4832	82.73	297070	82.73	down	up	incorrect
BME.US	BlackRock Health Sciences Trust	20250505	37.34	37.55	37.24	37.37	32700	37.37	up	down	incorrect
BMEZ.US	BlackRock Health Sciences Trust II	20250505	14.59	14.69	14.55	14.6	155700	14.6	up	down	incorrect
BMI.US	Badger Meter Inc	20250505	229.74	231.66	227.74	228.59	187000	228.59	down	up	incorrect
BML.US	PL	20250505	21.5872	21.7683	21.5624	21.58	6759	21.58	down	down	correct
BMO.US	Bank of Montreal	20250505	97.24	98.23	97	97.81	466400	97.81	up	up	correct
BMY.US	Bristol	20250505	50.47	50.6	49.34	50.06	12394630	50.06	down	down	correct
BNED.US	Barnes & Noble Education Inc	20250505	10.24	10.45	10.194	10.3	114000	10.3	up	up	correct
BNL.US	Broadstone Net Lease Inc	20250505	16.15	16.21	16.02	16.03	1104200	16.03	down	down	correct
BNS.US	The Bank of Nova Scotia	20250505	50.34	50.46	50.19	50.27	960000	50.27	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20250505	9.97	9.97	9.91	9.96	22200	9.96	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20250505	10.9	10.98	10.9	10.95	82600	10.95	up	up	correct
BOH.US	PA	20250505	15.49	15.865	15.46	15.58	13955	15.58	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20250505	113.5	115.19	112.21	112.31	740500	112.31	down	down	correct
BORR.US	Borr Drilling Limited	20250505	1.67	1.695	1.62	1.63	4523600	1.63	down	down	correct
BOX.US	Box Inc	20250505	31.06	31.32	31.06	31.17	1875900	31.17	up	down	incorrect
BP.US	BP p.l.c	20250505	28.92	29.18	28.16	29.18	28776170	29.18	up	down	incorrect
BPT.US	BP Prudhoe Bay Royalty Trust	20250505	0.53	0.57	0.53	0.55	87900	0.55	up	down	incorrect
BQ.US	Boqii Holding Limited	20250505	2.27	2.32	2.13	2.17	14007	2.17	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20250505	232.27	234.21	230.91	232.18	741200	232.18	down	up	incorrect
BRBR.US	BellRing Brands Inc	20250505	78.34	79.57	77.34	78.43	2201645	78.43	up	down	incorrect
BRC.US	Brady Corporation	20250505	71.49	72.18	71.4	71.62	89200	71.62	up	down	incorrect
BRDG.US	Bridge Investment Group Holdings Inc	20250505	9.34	9.6	9.34	9.42	248500	9.42	up	up	correct
BRFS.US	BRF S.A	20250505	3.91	3.91	3.68	3.73	1651200	3.73	down	down	correct
BRK.US	B	20250505	520.08	521.18	502.8	512.15	16380200	512.15	down	down	correct
BRO.US	Brown & Brown Inc	20250505	109.75	110.7	108.89	110.4	1584900	110.4	up	up	correct
BROS.US	Dutch Bros Inc.	20250505	60.83	61.64	60.31	60.36	2410663	60.36	down	down	correct
BRSP.US	Brightspire Capital Inc	20250505	5.17	5.28	5.09	5.28	931478	5.28	up	up	correct
BRT.US	BRT Apartments Corp	20250505	16.07	16.23	15.38	15.42	48700	15.42	down	down	correct
BRW.US	Voya Prime Rate Trust	20250505	7.66	7.68	7.57	7.64	172843	7.5554	down	down	correct
BRX.US	Brixmor Property Group Inc	20250505	25.48	25.56	25.23	25.3	1429387	25.3	down	down	correct
BSAC.US	Banco Santander	20250505	23.84	24.24	23.79	23.93	392400	23.93	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20250505	5.2	5.23	5.02	5.02	507200	5.02	down	down	correct
BSM.US	Black Stone Minerals L.P	20250505	14.49	14.5	14.25	14.25	289500	13.8579	down	down	correct
BST.US	BlackRock Science and Technology Trust	20250505	34.24	34.26	34	34.18	77500	34.18	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20250505	18.35	18.47	18.2	18.28	145900	18.28	down	down	correct
BTA.US	BlackRock Long	20250505	9.19	9.24	9.13	9.2	61424	9.2	up	up	correct
BTCM.US	BIT Mining Limited	20250505	1.81	1.8529	1.7	1.77	20878	1.77	down	down	correct
BTI.US	British American Tobacco p.l.c	20250505	43.44	43.835	43.24	43.75	2910269	43.75	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20250505	32.73	33.47	32.73	32.84	51000	32.84	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20250505	21.27	21.29	21.16	21.2	174300	21.2	down	down	correct
BTU.US	Peabody Energy Corporation	20250505	13.28	13.68	12.56	13.53	10503000	13.53	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20250505	10.53	10.56	10.51	10.55	189200	10.55	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20250505	23.71	23.79	23.28	23.68	54100	23.68	down	down	correct
BUR.US	Burford Capital Limited	20250505	13.82	14.04	13.775	13.95	573529	13.95	up	up	correct
BURL.US	Burlington Stores Inc	20250505	235.48	239.45	235.48	237.04	1238868	237.04	up	up	correct
BV.US	BrightView Holdings Inc	20250505	14.25	14.565	14.12	14.36	435800	14.36	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20250505	14.7	14.93	14.62	14.86	677800	14.86	up	up	correct
BW.US	PA	20250505	2.56	2.959	2.26	2.32	72226	2.32	down	down	correct
BWA.US	BorgWarner Inc	20250505	29.03	29.65	29.03	29.45	2087000	29.45	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20250505	8.13	8.19	8.11	8.12	49300	8.12	down	down	correct
BWSN.US	BWSN	20250505	17.3	17.309	7.09	8.04	115500	8.04	down	down	correct
BWXT.US	BWX Technologies Inc	20250505	111.51	113.13	111.21	112.01	1133601	112.01	up	up	correct
BX.US	The Blackstone Group Inc	20250505	135.84	138.3325	135.54	136.11	2640840	136.11	up	up	correct
BXC.US	BlueLinx Holdings Inc	20250505	67.34	68.46	66.69	66.7	79270	66.7	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20250505	19.11	19.24	18.86	18.91	1112600	18.91	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20250505	13.03	13.09	13.01	13.05	200100	13.05	up	up	correct
BXP.US	Boston Properties Inc	20250505	64.52	65.57	64.36	64.74	691800	64.74	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20250505	29.4	29.63	29.07	29.44	805500	29.44	up	up	correct
BY.US	Byline Bancorp Inc	20250505	26.04	26.5	25.97	26.01	141800	25.91	down	down	correct
BYD.US	Boyd Gaming Corporation	20250505	70.13	71	70.07	70.08	844700	70.08	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20250505	10.55	10.55	10.46	10.53	83100	10.53	down	down	correct
BZH.US	Beazer Homes USA Inc	20250505	20.91	21.77	20.78	21.2	560200	21.2	up	up	correct
C.US	PN	20250505	29.74	29.8	29.54	29.55	94997	29.55	down	down	correct
CAAP.US	Corporación América Airports S.A	20250505	19.38	19.57	19.15	19.35	106900	19.35	down	down	correct
CABO.US	Cable One Inc	20250505	151.52	179.075	150.03	175.23	663700	175.23	up	up	correct
CACI.US	CACI International Inc	20250505	462.5	467.29	459.57	461.6	240551	461.6	down	down	correct
CADE.US	P	20250505	20.62	20.8799	20.51	20.54	5660	20.54	down	down	correct
CAE.US	CAE Inc	20250505	25.77	25.8	25.35	25.42	490600	25.42	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20250505	12.96	12.98	12.48	12.82	15700	12.82	down	down	correct
CAG.US	Conagra Brands Inc	20250505	23.76	23.785	23.32	23.51	5285491	23.51	down	down	correct
CAH.US	Cardinal Health Inc	20250505	150.69	152.98	150.205	151.99	3160059	151.99	up	up	correct
CAL.US	Caleres Inc	20250505	15.84	16.01	15.25	15.26	537800	15.26	down	down	correct
CALX.US	Calix Inc	20250505	41.61	42.22	41.58	41.99	703200	41.99	up	up	correct
CANG.US	Cango Inc	20250505	4.04	4.13	3.81	4.05	284300	4.05	up	up	correct
CAPL.US	CrossAmerica Partners LP	20250505	23.89	23.89	23.05	23.25	53600	23.25	down	down	correct
CARR.US	Carrier Global Corporation	20250505	71.25	71.902	70.65	70.81	5563200	70.81	down	down	correct
CARS.US	Cars.com Inc	20250505	11.76	11.955	11.74	11.74	564000	11.74	down	down	correct
CAT.US	Caterpillar Inc	20250505	319.38	326.47	319.38	323.11	1829247	323.11	up	up	correct
CATO.US	The Cato Corporation	20250505	2.49	2.56	2.2	2.31	216400	2.31	down	down	correct
CB.US	Chubb Limited	20250505	287.12	289.06	284.49	287.83	1004070	287.83	up	up	correct
CBRE.US	CBRE Group Inc	20250505	125.91	127.23	125.31	125.96	1314200	125.96	up	up	correct
CBT.US	Cabot Corporation	20250505	77.26	78.12	76.7	77.5	602100	77.5	up	up	correct
CBU.US	Community Bank System Inc	20250505	56.14	57.14	56.14	56.36	170200	56.36	up	up	correct
CBZ.US	CBIZ Inc	20250505	71.67	73.14	71.41	71.99	355400	71.99	up	up	correct
CC.US	The Chemours Company	20250505	12.32	12.375	12.02	12.1	2335300	12.1	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20250505	107.46	107.65	105.82	106.98	2708600	106.98	down	down	correct
CCJ.US	Cameco Corporation	20250505	46.77	46.8	45.78	46.41	2692200	46.41	down	down	correct
CCK.US	Crown Holdings Inc	20250505	97.2	98.04	96.06	97.23	892000	97.23	up	up	correct
CCL.US	Carnival Corporation & plc	20250505	19.12	19.89	19.06	19.56	16771300	19.56	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20250505	6.88	7.28	6.75	6.75	11262	6.75	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20250505	1.06	1.12	1.05	1.08	864100	1.08	up	up	correct
CCS.US	Century Communities Inc	20250505	54.34	55.46	53.76	54.62	376900	54.62	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20250505	15.47	15.51	15.31	15.43	101800	15.43	down	down	correct
CDE.US	Coeur Mining Inc	20250505	5.47	5.5	5.27	5.45	13436400	5.45	down	down	correct
CDR.US	PC	20250505	14.94	15.04	14.94	15.04	7135	14.631	up	up	correct
CDRE.US	Cadre Holdings Inc.	20250505	29.62	30.4	29.31	29.78	279200	29.78	up	up	correct
CE.US	Celanese Corporation	20250505	45.35	45.55	44.12	44.77	6417513	44.77	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20250505	14.85	14.91	14.61	14.9	8100	14.9	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20250505	14.76	15	14.76	14.86	103018	14.86	up	up	correct
CEPU.US	Central Puerto S.A	20250505	10.44	10.745	10.3	10.35	222639	10.35	down	down	correct
CF.US	CF Industries Holdings Inc	20250505	80.19	81.55	79.92	80.92	1761900	80.92	up	up	correct
CFG.US	PE	20250505	19.32	19.45	19.16	19.24	34318	19.24	down	down	correct
CGAU.US	Centerra Gold Inc	20250505	6.58	6.61	6.41	6.48	676725	6.48	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20250505	17.04	17.205	16.85	17.07	174600	16.5919	up	up	correct
CHD.US	Church & Dwight Co. Inc	20250505	93.28	93.6507	91.92	92.78	1976954	92.78	down	down	correct
CHE.US	Chemed Corporation	20250505	575.95	579.6	568.44	576.07	126700	576.07	up	up	correct
CHGG.US	Chegg Inc	20250505	0.73	0.75	0.71	0.73	834800	0.73
CHH.US	Choice Hotels International Inc	20250505	128.36	129.67	126.86	126.93	375020	126.93	down	down	correct
CHMI.US	PB	20250505	23.69	23.7599	23.69	23.7599	1133	23.7599	up	up	correct
CHN.US	The China Fund Inc	20250505	12.23	12.41	11.99	12.31	28500	12.31	up	up	correct
CHRB.US	CHRB	20250505	20.5	20.94	20.5	20.94	798	20.94	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20250505	43.63	44.36	43.3	44.12	328600	44.12	up	up	correct
CHWY.US	Chewy Inc	20250505	36.44	38.14	36.25	37.81	6340894	37.81	up	up	correct
CI.US	Cigna Corporation	20250505	337.01	337.0545	332.62	333.01	1472607	333.01	down	down	correct
CIA.US	Citizens Inc	20250505	4.11	4.27	4.05	4.05	70400	4.05	down	down	correct
CIB.US	Bancolombia S.A	20250505	41	41.35	40.12	40.47	489100	40.47	down	down	correct
CIEN.US	Ciena Corporation	20250505	71.68	73.93	71.3	72.91	1375400	72.91	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20250505	1.73	1.73	1.71	1.72	14300	1.72	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20250505	1.9	1.9	1.84	1.84	3456500	1.84	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20250505	19.15	19.25	19.1	19.19	70500	19.19	up	up	correct
CIM.US	PD	20250505	24.69	24.7899	24.51	24.58	14469	24.58	down	down	correct
CINT.US	CI&T Inc	20250505	5.74	5.96	5.74	5.81	66030	5.81	up	down	incorrect
CIO.US	PA	20250505	18.975	19.07	18.7	19.07	6915	19.07	up	down	incorrect
CION.US	Cion Investment Corp	20250505	9.85	9.9	9.77	9.79	200037	9.79	down	up	incorrect
CL.US	Colgate	20250505	90.94	91.05	90.2	90.74	4084425	90.74	down	up	incorrect
CLB.US	Core Laboratories N.V	20250505	12.06	12.45	12.03	12.05	362400	12.05	down	up	incorrect
CLDT.US	PA	20250505	20.15	20.865	20.15	20.3	30974	20.3	up	down	incorrect
CLF.US	Cleveland	20250505	8.68	8.88	8.6	8.67	11304800	8.67	down	down	correct
CLH.US	Clean Harbors Inc	20250505	221.39	224	220.66	222.79	265700	222.79	up	up	correct
CLPR.US	Clipper Realty Inc	20250505	3.73	3.94	3.73	3.79	73200	3.79	up	up	correct
CLS.US	Celestica Inc	20250505	92.75	94.43	91.67	92.36	2590500	92.36	down	down	correct
CLW.US	Clearwater Paper Corporation	20250505	26.22	26.42	25.77	26.02	197300	26.02	down	down	correct
CLX.US	The Clorox Company	20250505	139.2	139.35	137.82	138.39	1672400	138.39	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20250505	63.68	64.23	63.4	63.78	496000	63.78	up	up	correct
CMA.US	Comerica Incorporated	20250505	55.73	57.01	55.46	55.79	1401900	55.79	up	up	correct
CMC.US	Commercial Metals Company	20250505	45.83	46.36	45.56	45.62	606800	45.62	down	down	correct
CMCM.US	Cheetah Mobile Inc	20250505	3.805	3.84	3.71	3.75	3300	3.75	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20250505	51.05	51.12	49.98	50.01	11398700	50.01	down	down	correct
CMI.US	Cummins Inc	20250505	290.73	308.63	290.73	302.3	1745056	302.3	up	up	correct
CMP.US	Compass Minerals International Inc	20250505	13.64	13.87	13.57	13.6	516100	13.6	down	down	correct
CMS.US	PC	20250505	16.97	17.21	16.93	17.18	31155	17.18	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20250505	21.17	21.227	21.11	21.17	21300	21.17
CMSC.US	CMS Energy Corp	20250505	22.16	22.16	21.97	22.02	13400	22.02	down	down	correct
CMSD.US	CMS Energy Corp	20250505	22.29	22.34	22.2	22.26	34800	22.26	down	down	correct
CMTG.US	Claros Mortgage Trust Inc.	20250505	2.64	2.66	2.57	2.6	565820	2.6	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20250505	3.41	3.41	3.39	3.4	28800	3.4	down	down	correct
CNA.US	CNA Financial Corporation	20250505	48.27	48.75	47.61	48.07	371300	48.07	down	down	correct
CNC.US	Centene Corporation	20250505	60.35	60.83	59.55	59.78	5622200	59.78	down	down	correct
CNF.US	CNFinance Holdings Limited	20250505	0.82	0.83	0.79	0.82	24300	0.82
CNI.US	Canadian National Railway Company	20250505	101.09	101.28	98.65	98.69	1271600	98.69	down	down	correct
CNK.US	Cinemark Holdings Inc	20250505	29.31	29.87	27.86	29.79	6309800	29.79	up	up	correct
CNM.US	Core & Main Inc	20250505	53.57	54.105	53.3	53.34	1220300	53.34	down	down	correct
CNMD.US	CONMED Corporation	20250505	57.18	57.3	56.42	56.97	488600	56.97	down	down	correct
CNNE.US	Cannae Holdings Inc	20250505	17.87	18.16	17.835	17.9	294100	17.9	up	up	correct
CNO.US	PA	20250505	17.81	17.85	17.78	17.78	4508	17.78	down	down	correct
CNP.US	CenterPoint Energy Inc	20250505	38.97	39.04	38.56	38.88	3158841	38.88	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20250505	28.56	28.64	27.93	28.01	5390400	28.01	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20250505	74.25	74.6	72.86	74.17	450921	74.17	down	down	correct
CNS.US	Cohen & Steers Inc	20250505	77.81	79.13	77.34	77.43	122000	77.43	down	down	correct
CNX.US	CNX Resources Corporation	20250505	30.07	31.01	29.98	30.9	2550900	30.9	up	up	correct
CODI.US	PC	20250505	23.29	23.29	23.0765	23.18	13659	23.18	down	down	correct
COE.US	China Online Education Group	20250505	19.005	20	18.9	19.2	10600	19.2	up	up	correct
COF.US	PL	20250505	16.54	16.65	16.54	16.61	25343	16.61	up	up	correct
COLD.US	Americold Realty Trust	20250505	19.3	19.4	18.71	18.72	3222800	18.72	down	down	correct
COMP.US	Compass Inc	20250505	7.84	8.01	7.7735	7.91	6715264	7.91	up	up	correct
COO.US	The Cooper Companies Inc	20250505	81.98	82.52	80.91	81.57	1901475	81.57	down	down	correct
COOK.US	Traeger Inc	20250505	1.46	1.46	1.4	1.44	136900	1.44	down	down	correct
COP.US	ConocoPhillips	20250505	89.81	89.81	87.55	87.61	9275000	87.61	down	down	correct
COR.US	CoreSite Realty Corporation	20250505	293.63	294.2	291.08	291.97	1385600	291.97	down	up	incorrect
COTY.US	Coty Inc	20250505	5.15	5.22	5.12	5.16	5569000	5.16	up	down	incorrect
COUR.US	Coursera Inc	20250505	8.44	8.785	8.39	8.6	1783200	8.6	up	down	incorrect
CP.US	Canadian Pacific Railway Limited	20250505	74.74	75.12	73.88	73.99	2778300	73.99	down	up	incorrect
CPA.US	Copa Holdings S.A	20250505	94.16	96.74	94.16	94.76	311300	94.76	up	down	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20250505	5.32	5.58	5.2	5.5	56200	5.5	up	down	incorrect
CPB.US	Campbell Soup Company	20250505	35.89	35.91	35.36	35.58	1878000	35.58	down	up	incorrect
CPF.US	Central Pacific Financial Corp	20250505	26.41	27.35	26.2	26.82	145045	26.82	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20250505	132.36	133.4	131.64	132.38	75200	132.38	up	up	correct
CPNG.US	Coupang Inc	20250505	23.89	24.1899	23.845	23.99	5819050	23.99	up	up	correct
CPRI.US	Capri Holdings Limited	20250505	15.59	15.635	15.14	15.41	3729250	15.41	down	down	correct
CPS.US	Cooper	20250505	21.66	23.78	21.53	23.23	1583500	23.23	up	up	correct
CPT.US	Camden Property Trust	20250505	120.54	121.33	118.89	119.21	975300	119.21	down	down	correct
CR.US	Crane Co	20250505	166.24	168.1	164.9861	167.31	228646	167.31	up	down	incorrect
CRC.US	California Resources Corp	20250505	35.58	35.8232	34.865	34.94	725534	34.94	down	up	incorrect
CRD.US	B	20250505	10.51	10.75	10.45	10.6	1300	10.6	up	down	incorrect
CRH.US	CRH plc	20250505	97.71	98.67	97.15	98.25	5744105	98.25	up	down	incorrect
CRI.US	Carter's Inc	20250505	34.57	34.61	33.63	33.84	2070000	33.84	down	up	incorrect
CRK.US	Comstock Resources Inc	20250505	20.16	21.42	20.13	21.24	3113700	21.24	up	down	incorrect
CRL.US	Charles River Laboratories International Inc	20250505	118.67	120.89	117.13	119.44	970600	119.44	up	down	incorrect
CRM.US	salesforce.com inc	20250505	273.37	276.17	272.31	272.63	4219600	272.63	down	up	incorrect
CRS.US	Carpenter Technology Corporation	20250505	210.42	214.9	210	211.92	627400	211.92	up	down	incorrect
CRT.US	Cross Timbers Royalty Trust	20250505	10.03	10.2	9.91	10	31300	10	down	down	correct
CSL.US	Carlisle Companies Incorporated	20250505	382.89	389.12	382.89	385.05	341939	385.05	up	up	correct
CSTM.US	Constellium SE	20250505	11.08	11.31	10.82	11.04	1520800	11.04	down	down	correct
CSV.US	Carriage Services Inc	20250505	40.08	40.22	39.63	39.81	88300	39.81	down	down	correct
CTA.US	PB	20250505	70.3363	70.49	69.66	70.49	1600	70.49	up	up	correct
CTBB.US	Qwest Corp. NT	20250505	17.15	17.36	17.15	17.3	19800	17.3	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20250505	17.36	17.4	17.232	17.37	11500	17.37	up	up	correct
CTO.US	PA	20250505	21.66	21.66	21.33	21.38	1415	21.38	down	down	correct
CTOS.US	Custom Truck One Source Inc	20250505	3.99	4.225	3.99	4.2	801753	4.2	up	up	correct
CTRA.US	Coterra Energy Inc	20250505	25.27	25.575	25.11	25.27	8125537	25.27
CTS.US	CTS Corporation	20250505	39.18	39.62	38.99	39.02	185200	39.02	down	down	correct
CTVA.US	Corteva Inc	20250505	62.34	62.98	61.91	62.41	2275900	62.41	up	up	correct
CUBB.US	Customers Bancorp Inc	20250505	19.625	19.625	19.55	19.6	1400	19.6	down	down	correct
CUBE.US	CubeSmart	20250505	42.65	43.03	41.92	42.81	2727700	42.81	up	up	correct
CUBI.US	PF	20250505	25.6	25.6501	25.55	25.599	5717	25.599	down	down	correct
CUK.US	Carnival Corporation & plc	20250505	17.42	18.11	17.39	17.81	1014000	17.81	up	up	correct
CULP.US	Culp Inc	20250505	4.06	4.06	3.88	3.91	7100	3.91	down	down	correct
CURV.US	Torrid Holdings Inc.	20250505	6.37	6.37	5.61	5.69	188622	5.69	down	down	correct
CUZ.US	Cousins Properties Incorporated	20250505	27.84	28.19	27.61	27.79	1321400	27.79	down	down	correct
CVEO.US	Civeo Corporation	20250505	18.67	19.38	18.655	19.3	144100	19.3	up	up	correct
CVI.US	CVR Energy Inc	20250505	20.19	20.87	20.1	20.21	1351200	20.21	up	up	correct
CVNA.US	Carvana Co	20250505	254.48	262.524	253.82	259.57	2131700	259.57	up	up	correct
CVS.US	CVS Health Corporation	20250505	68.23	68.28	66.91	67.1	10652800	67.1	down	down	correct
CVX.US	Chevron Corporation	20250505	136.77	137	135.18	135.5	9664980	135.5	down	down	correct
CW.US	Curtiss	20250505	356.28	360.56	354.76	359.93	237500	359.93	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20250505	22.85	23.39	22.7	22.72	2513535	22.72	down	down	correct
CWEN.US	Clearway Energy Inc	20250505	28.8	28.8	28.17	28.64	681700	28.64	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20250505	26.84	27.0199	26.395	26.89	287153	26.89	up	up	correct
CWH.US	Camping World Holdings Inc	20250505	13.66	14.34	13.51	13.96	4913500	13.96	up	up	correct
CWK.US	Cushman & Wakefield plc	20250505	9.98	10.19	9.91	10.01	2863200	10.01	up	up	correct
CWT.US	California Water Service Group	20250505	49.16	49.21	48.5	48.99	417800	48.99	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20250505	6.08	6.21	6.07	6.11	7663700	6.11	up	up	correct
CXE.US	MFS High Income Municipal Trust	20250505	3.56	3.59	3.54	3.54	169400	3.54	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20250505	7.7	7.7164	7.66	7.68	16108	7.68	down	down	correct
CXM.US	Sprinklr Inc.	20250505	7.68	7.86	7.68	7.72	813461	7.72	up	up	correct
CXW.US	CoreCivic Inc	20250505	22.94	23.06	22.69	22.96	619600	22.96	up	up	correct
CYD.US	China Yuchai International Limited	20250505	16.48	16.59	15.83	16.52	245000	16.52	up	up	correct
CYH.US	Community Health Systems Inc	20250505	2.79	2.94	2.79	2.84	1996500	2.84	up	up	correct
D.US	Dominion Energy Inc	20250505	54.88	54.93	53.935	54.42	4314976	54.42	down	down	correct
DAC.US	Danaos Corporation	20250505	81.8	83.02	81.15	82.02	45900	82.02	up	up	correct
DAL.US	Delta Air Lines Inc	20250505	43.75	46.07	43.57	45.51	18733400	45.51	up	up	correct
DAN.US	Dana Incorporated	20250505	14.37	14.95	14.33	14.53	1484200	14.4341	up	up	correct
DAO.US	Youdao Inc	20250505	8.66	8.94	8.66	8.76	63191	8.76	up	up	correct
DAR.US	Darling Ingredients Inc	20250505	32.09	32.76	32	32.46	1338400	32.46	up	up	correct
DASH.US	DoorDash Inc	20250505	203.215	207.23	201.05	205.4	5617470	205.4	up	up	correct
DAVA.US	Endava plc	20250505	18.66	19.4	18.66	19	519500	19	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20250505	27.1	27.25	26.98	26.99	3150700	26.99	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20250505	45.75	46.14	45.11	45.32	108900	45.32	down	down	correct
DBI.US	Designer Brands Inc	20250505	3.03	3.03	2.88	2.91	985700	2.91	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20250505	15.45	15.56	15.45	15.56	57700	15.56	up	up	correct
DBRG.US	PJ	20250505	21.9525	22.16	21.775	22.07	11629	22.07	up	up	correct
DCI.US	Donaldson Company Inc	20250505	67.02	67.3	66.62	66.65	411900	66.65	down	down	correct
DCO.US	Ducommun Incorporated	20250505	58.58	59.08	58.1	58.55	66100	58.55	down	down	correct
DD.US	DuPont de Nemours Inc	20250505	66.78	66.98	65.3	65.31	3361600	65.31	down	down	correct
DDD.US	3D Systems Corporation	20250505	2	2.05	1.93	2	2025400	2
DDL.US	Dingdong (Cayman) Limited	20250505	2.68	2.685	2.62	2.65	1979800	2.65	down	down	correct
DDS.US	Dillard's Inc	20250505	358.33	362.23	353.48	353.61	94100	353.61	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20250505	26.1	26.22	26.1	26.14	8832	26.14	up	up	correct
DE.US	Deere & Company	20250505	480.57	485.2	477.25	481.34	805233	481.34	up	up	correct
DEA.US	Easterly Government Properties Inc	20250505	20.59	20.88	20.23	20.31	685600	20.31	down	down	correct
DECK.US	Deckers Outdoor Corporation	20250505	117.86	120.58	117.86	118.33	2977500	118.33	up	up	correct
DEI.US	Douglas Emmett Inc	20250505	14.31	14.45	14.13	14.14	1358800	14.14	down	down	correct
DELL.US	Dell Technologies Inc	20250505	93.9	95.637	93.525	94.36	4937957	94.36	up	up	correct
DEO.US	Diageo plc	20250505	114	114.17	112.97	113.12	473200	113.12	down	down	correct
DESP.US	Despegar.com Corp	20250505	19.42	19.45	19.42	19.44	2339500	19.44	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20250505	51.95	52.27	51.41	51.79	270000	51.79	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20250505	20	20.04	19.9	20	43100	20
DFS.US	Discover Financial Services	20250505	187.08	191.93	187.08	190.24	1693400	190.24	up	up	correct
DG.US	Dollar General Corporation	20250505	91.05	92.69	90.45	92.21	2617100	92.21	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20250505	178.01	179.28	176.87	177.57	834600	177.57	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20250505	2.47	2.49	2.47	2.48	115909	2.4625	up	up	correct
DHI.US	D.R. Horton Inc	20250505	126.39	127.42	125.33	125.67	2512500	125.67	down	down	correct
DHT.US	DHT Holdings Inc	20250505	11.11	11.35	11.02	11.24	2034400	11.24	up	up	correct
DHX.US	DHI Group Inc	20250505	1.34	1.45	1.33	1.33	242200	1.33	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20250505	13.94	14.01	13.9	13.97	57900	13.97	up	up	correct
DIN.US	Dine Brands Global Inc	20250505	20.41	20.71	20.12	20.46	669100	20.46	up	up	correct
DIS.US	The Walt Disney Company	20250505	89.7	93.075	89.61	92.11	10231010	92.11	up	down	incorrect
DK.US	Delek US Holdings Inc	20250505	13.59	14.29	13.4	13.83	2354800	13.83	up	down	incorrect
DKL.US	Delek Logistics Partners LP	20250505	39.64	40	38.25	38.47	223300	37.3754	down	up	incorrect
DKS.US	DICK'S Sporting Goods Inc	20250505	191.33	193.81	189.45	189.77	792700	189.77	down	up	incorrect
DLB.US	Dolby Laboratories Inc	20250505	74.5	75.25	74.25	74.71	488659	74.71	up	down	incorrect
DLNG.US	PB	20250505	26.1	26.2785	26.0201	26.1756	2607	26.1756	up	down	incorrect
DLR.US	PL	20250505	20.37	20.394	20.2635	20.33	14378	20.33	down	up	incorrect
DLX.US	Deluxe Corporation	20250505	14.89	15.33	14.89	15.15	464900	15.15	up	down	incorrect
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20250505	15.5	15.5	15.35	15.41	102000	15.41	down	up	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20250505	10.14	10.14	10.06	10.1	55200	10.1	down	up	incorrect
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20250505	11.75	11.75	11.6	11.62	44700	11.62	down	up	incorrect
DNA.US	Ginkgo Bioworks Holdings	20250505	7	7.13	6.8	6.92	767900	6.92	down	up	incorrect
DNB.US	Dun & Bradstreet Holdings Inc	20250505	8.97	8.985	8.96	8.96	9272000	8.96	down	down	correct
DNOW.US	NOW Inc	20250505	16.24	16.435	16.07	16.07	625500	16.07	down	down	correct
DNP.US	DNP Select Income Fund Inc	20250505	9.62	9.65	9.55	9.59	526400	9.59	down	down	correct
DOC.US	Physicians Realty Trust	20250505	17.7	17.87	17.57	17.58	5386000	17.58	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20250505	31.98	33.46	31.56	32.76	2160357	32.76	up	up	correct
DOCS.US	Doximity Inc.	20250505	58.65	59.86	58.49	59.39	1532100	59.39	up	up	correct
DOLE.US	Dole plc	20250505	14.84	14.915	14.55	14.58	487700	14.58	down	down	correct
DOV.US	Dover Corporation	20250505	172.19	174.52	171.98	173.02	721900	173.02	up	up	correct
DOW.US	Dow Inc	20250505	29.905	30	28.92	28.95	9061700	28.95	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20250505	12.21	12.24	12.09	12.23	52000	12.23	up	up	correct
DPZ.US	Domino's Pizza Inc	20250505	482	484.3	477.69	477.84	486025	477.84	down	up	incorrect
DQ.US	Daqo New Energy Corp	20250505	12.77	12.8	12.52	12.77	459500	12.77
DRD.US	DRDGOLD Limited	20250505	14.68	14.74	14.31	14.5	366400	14.5	down	up	incorrect
DRH.US	PA	20250505	24.56	25.05	24.56	24.99	6783	24.99	up	down	incorrect
DRI.US	Darden Restaurants Inc	20250505	203.57	204.15	201.86	202.68	934100	202.68	down	up	incorrect
DSL.US	DoubleLine Income Solutions Fund	20250505	12.1	12.12	12.04	12.07	259200	12.07	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20250505	5.67	5.69	5.65	5.68	146000	5.68	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20250505	10.39	10.4	10.3	10.34	182500	10.34	down	down	correct
DSX.US	PB	20250505	25.82	26.1	25.82	25.99	10344	25.99	up	up	correct
DT.US	Dynatrace Inc	20250505	47.72	48.33	47.53	47.59	1776000	47.59	down	down	correct
DTB.US	DTB	20250505	17.31	17.51	17.31	17.45	18000	17.45	up	up	correct
DTE.US	DTE Energy Company	20250505	136.52	136.97	135.06	136.69	1407375	136.69	up	up	correct
DTF.US	DTF Tax	20250505	11.17	11.18	11.16	11.16	12600	11.16	down	down	correct
DTM.US	DT Midstream Inc	20250505	99.94	101.7	99.1	101.6	1203648	101.6	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20250505	21.25	21.42	21.2	21.24	15800	21.24	down	down	correct
DUK.US	PA	20250505	24.95	25.05	24.9	24.97	51526	24.97	up	up	correct
DUKB.US	Duke Energy Corp	20250505	24.64	24.73	24.54	24.66	32400	24.66	up	up	correct
DV.US	DoubleVerify Holdings Inc	20250505	13.28	13.61	13.16	13.43	4603100	13.43	up	up	correct
DVA.US	DaVita Inc	20250505	141.07	142.91	140.15	141.57	420700	141.57	up	up	correct
DVN.US	Devon Energy Corporation	20250505	30.8	31.22	30.45	30.62	9983400	30.62	down	down	correct
DX.US	PC	20250505	25.66	25.6799	25.55	25.625	23331	25.625	down	down	correct
DXC.US	DXC Technology Company	20250505	15.87	16.19	15.73	15.88	790900	15.88	up	up	correct
DY.US	Dycom Industries Inc	20250505	179.7	184.53	179.7	182.96	279800	182.96	up	up	correct
E.US	Eni S.p.A	20250505	28.7	28.7	28.42	28.47	309600	28.47	down	down	correct
EAF.US	GrafTech International Ltd	20250505	0.589	0.61	0.574	0.59	1029400	0.59	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20250505	20.85	20.9088	20.71	20.72	13414	20.72	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20250505	5.4	5.4	5.27	5.3	316200	5.3	down	down	correct
EAT.US	Brinker International Inc	20250505	131.87	132.86	128.31	128.68	2174662	128.68	down	down	correct
EB.US	Eventbrite Inc	20250505	2.13	2.2	2.13	2.15	405400	2.15	up	up	correct
EBF.US	Ennis Inc	20250505	17.96	18.13	17.92	18.01	138700	18.01	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20250505	7.74	7.78	7.56	7.59	1324400	7.59	down	down	correct
EBS.US	Emergent BioSolutions Inc	20250505	5.05	5.12	4.94	4.95	714200	4.95	down	down	correct
EC.US	Ecopetrol S.A	20250505	8.07	8.11	7.85	7.88	2925500	7.88	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20250505	15.75	15.78	15.6	15.73	149300	15.73	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20250505	7.83	7.98	7.81	7.97	1225500	7.97	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20250505	22.31	22.4	22.31	22.4	4100	22.4	up	up	correct
ECCW.US	ECCW	20250505	23.02	23.076	22.99	23	14200	23	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20250505	24.75	24.774	24.733	24.733	1000	24.733	down	down	correct
ECL.US	Ecolab Inc	20250505	255.22	256.6	253.92	255.1	794500	255.1	down	down	correct
ECVT.US	Ecovyst Inc	20250505	6.58	6.725	6.48	6.63	1231844	6.63	up	down	incorrect
ED.US	Consolidated Edison Inc	20250505	110.34	110.6703	108.9	109.52	3225219	109.52	down	up	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20250505	4.85	4.93	4.84	4.91	242900	4.91	up	down	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20250505	4.9	4.99	4.84	4.9	91900	4.9
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20250505	29.42	30.109	28.665	28.87	90553	28.87	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20250505	49.2	50.07	48.87	49.92	826400	49.92	up	up	correct
EEA.US	The European Equity Fund Inc	20250505	9.67	9.75	9.67	9.75	28300	9.75	up	up	correct
EEX.US	Emerald Holding Inc	20250505	4.57	4.57	4.47	4.51	103600	4.51	down	down	correct
EFC.US	PA	20250505	24.9006	25.1368	24.83	24.95	8071	24.95	up	up	correct
EFR.US	Eaton Vance Senior Floating	20250505	11.99	12.02	11.89	11.95	103100	11.95	down	down	correct
EFT.US	Eaton Vance Floating	20250505	12.12	12.2	12.11	12.2	63200	12.2	up	up	correct
EFX.US	Equifax Inc	20250505	262.18	266.29	259.58	262.35	563300	262.35	up	up	correct
EGHT.US	8x8 Inc	20250505	1.83	1.855	1.79	1.79	613963	1.79	down	up	incorrect
EGO.US	Eldorado Gold Corporation	20250505	18.95	19.1	18.62	19.05	1813200	19.05	up	down	incorrect
EGP.US	EastGroup Properties Inc	20250505	166.28	168.23	165.89	166.82	167821	166.82	up	down	incorrect
EGY.US	VAALCO Energy Inc	20250505	3.34	3.376	3.26	3.28	595100	3.28	down	up	incorrect
EHC.US	Encompass Health Corporation	20250505	117.13	117.98	115.94	116.31	759800	116.31	down	up	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20250505	6.44	6.54	6.4	6.41	39800	6.41	down	up	incorrect
EIC.US	Eagle Point Income Company Inc	20250505	14.3	14.67	14.18	14.54	233400	14.54	up	down	incorrect
EICA.US	Eagle Point Income Company Inc.	20250505	24.42	24.42	24.11	24.15	3300	24.15	down	up	incorrect
EIG.US	Employers Holdings Inc	20250505	48.66	48.95	47.8	48.15	146400	48.15	down	up	incorrect
EIX.US	Edison International	20250505	54.85	55.37	54.55	54.93	2561600	54.93	up	up	correct
EL.US	The Estée Lauder Companies Inc	20250505	59	59.92	57.5	57.7	3439900	57.7	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20250505	9.65	9.79	9.51	9.65	4374000	9.65
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20250505	20.53	20.539	20.39	20.39	12700	20.39	down	down	correct
ELF.US	e.l.f. Beauty Inc	20250505	67.06	68.81	66.374	67.79	1721200	67.79	up	up	correct
ELP.US	Companhia Paranaense de Energia	20250505	8.3	8.34	8.18	8.25	202500	8.25	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20250505	65.69	65.78	64.83	64.98	1189100	64.98	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20250505	9.35	9.43	9.35	9.38	127900	9.38	up	up	correct
EME.US	EMCOR Group Inc	20250505	426.28	439.64	426.28	435.99	551420	435.99	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20250505	13.14	13.25	13.14	13.17	11800	13.17	up	up	correct
EMN.US	Eastman Chemical Company	20250505	77.18	77.95	76.11	76.22	1187500	76.22	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20250505	45.45	45.5	44.15	44.3	53900	44.3	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20250505	20.58	20.7024	20.45	20.5	18093	20.5	down	down	correct
EMR.US	Emerson Electric Co	20250505	107.1	109.25	106.74	108.38	2551500	108.38	up	up	correct
ENB.US	Enbridge Inc	20250505	46.84	46.93	46.19	46.59	2395200	46.59	down	down	correct
ENIC.US	Enel Chile S.A	20250505	3.58	3.69	3.58	3.67	691600	3.67	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20250505	20.65	20.65	20.65	20.65	100	20.65
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20250505	21.96	22.2	21.96	21.98	5600	21.98	up	up	correct
ENS.US	EnerSys	20250505	90.14	91.68	90.08	90.71	179500	90.71	up	up	correct
ENVA.US	Enova International Inc	20250505	93.3	95.315	93.3	93.59	262100	93.59	up	up	correct
ENZ.US	Enzo Biochem Inc	20250505	0.48	0.49	0.47	0.49	191833	0.49	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20250505	5.08	5.15	5.05	5.11	45700	5.11	up	up	correct
EOG.US	EOG Resources Inc	20250505	108.86	109.25	107.02	108.52	5226300	108.52	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20250505	19.15	19.24	19	19.2	69300	19.2	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20250505	21.77	21.91	21.52	21.87	55000	21.87	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20250505	16.58	16.69	16.45	16.57	38013	16.57	down	down	correct
EP.US	PC	20250505	48.9	49	48.9	49	741	49	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20250505	41.47	42.3	41.42	42.05	283500	42.05	up	up	correct
EPAM.US	EPAM Systems Inc	20250505	159.54	162.87	159.12	159.12	656300	159.12	down	down	correct
EPC.US	Edgewell Personal Care Company	20250505	30.48	30.79	30.24	30.64	464600	30.64	up	up	correct
EPD.US	Enterprise Products Partners L.P	20250505	30.21	30.24	29.85	30	4412900	30	down	down	correct
EPR.US	PG	20250505	19.98	20.46	19.98	20.1418	2141	20.1418	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20250505	31.97	32.16	31.71	31.97	1439500	31.97
EQH.US	PC	20250505	16.36	16.5099	16.36	16.3999	76972	16.3999	up	up	correct
EQNR.US	Equinor ASA	20250505	23.17	23.24	23.02	23.09	4178700	23.09	down	down	correct
EQR.US	Equity Residential	20250505	71.15	71.44	70.42	70.83	2079000	70.83	down	down	correct
EQS.US	Equus Total Return Inc	20250505	0.87	0.97	0.87	0.93	4400	0.93	up	up	correct
EQT.US	EQT Corporation	20250505	51.95	53.89	51.86	53.52	9242505	53.3598	up	up	correct
ERJ.US	Embraer S.A	20250505	46.96	47.27	46.16	46.57	1536500	46.57	down	down	correct
ES.US	Eversource Energy	20250505	58.99	59.41	58.5	59.29	2067300	59.29	up	up	correct
ESE.US	ESCO Technologies Inc	20250505	163.36	165.86	163.36	164.6	181500	164.6	up	up	correct
ESI.US	Element Solutions Inc	20250505	20.85	21.01	20.69	20.89	2073817	20.89	up	up	correct
ESNT.US	Essent Group Ltd	20250505	58.05	58.79	58.05	58.46	466800	58.46	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20250505	7.31	7.47	7.31	7.41	1153100	7.41	up	up	correct
ESS.US	Essex Property Trust Inc	20250505	291.26	293.29	286.43	288.31	653300	288.31	down	down	correct
ESTC.US	Elastic N.V	20250505	82.45	84.18	82.11	83.26	2131700	83.26	up	up	correct
ETB.US	Eaton Vance Tax	20250505	13.52	13.55	13.43	13.52	53600	13.52
ETD.US	Ethan Allen Interiors Inc	20250505	29.19	29.39	28.79	29.13	298048	29.13	down	down	correct
ETG.US	Eaton Vance Tax	20250505	18.89	19.32	18.89	19.12	181900	19.12	up	up	correct
ETI.US	P	20250505	23.48	23.4858	23.0867	23.12	2457	23.12	down	down	correct
ETJ.US	Eaton Vance Risk	20250505	8.6	8.71	8.6	8.65	137000	8.65	up	up	correct
ETN.US	Eaton Corporation plc	20250505	296.17	301.51	293.07	298.58	2455000	298.58	up	up	correct
ETO.US	Eaton Vance Tax	20250505	24.98	25.13	24.88	24.97	33900	24.97	down	down	correct
ETR.US	Entergy Corporation	20250505	84.37	84.68	83.3146	84.39	2239098	84.39	up	up	correct
ETV.US	Eaton Vance Tax	20250505	13.08	13.17	13.01	13.1	134000	13.1	up	up	correct
ETW.US	Eaton Vance Tax	20250505	8.19	8.29	8.17	8.23	324400	8.23	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20250505	2.38	2.38	2.25	2.26	1226338	2.26	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20250505	18.18	18.21	18.01	18.08	16800	18.08	down	down	correct
ETY.US	Eaton Vance Tax	20250505	14.17	14.23	14.0801	14.1	182724	14.1	down	down	correct
EVC.US	Entravision Communications Corporation	20250505	1.98	2.01	1.91	1.92	110500	1.92	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20250505	5.68	5.71	5.65	5.71	42600	5.71	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20250505	11.02	11.05	10.83	10.94	64900	10.94	down	down	correct
EVH.US	Evolent Health Inc	20250505	10.61	10.69	10.33	10.56	1523000	10.56	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20250505	10.27	10.34	10.23	10.27	43400	10.27
EVR.US	Evercore Inc	20250505	208.37	217.13	208.37	211.87	571700	211.87	up	up	correct
EVRG.US	Evergy Inc	20250505	68.88	69.65	68.625	69.46	1602947	69.46	up	up	correct
EVRI.US	Everi Holdings Inc	20250505	14.03	14.05	14.02	14.02	1532500	14.02	down	down	correct
EVT.US	Eaton Vance Tax	20250505	22.45	22.75	22.45	22.66	276800	22.66	up	up	correct
EVTC.US	EVERTEC Inc	20250505	34.31	34.95	34.31	34.48	242100	34.48	up	up	correct
EW.US	Edwards Lifesciences Corporation	20250505	75.12	75.54	74.64	75.11	2457600	75.11	down	down	correct
EXG.US	Eaton Vance Tax	20250505	8.24	8.33	8.22	8.26	577800	8.26	up	up	correct
EXK.US	Endeavour Silver Corp	20250505	3.52	3.55	3.4	3.45	11055600	3.45	down	down	correct
EXP.US	Eagle Materials Inc	20250505	232.33	238.79	231.84	234.9	206100	234.9	up	up	correct
EXR.US	Extra Space Storage Inc	20250505	149.23	150.32	148.15	149.38	833000	149.38	up	up	correct
F.US	PC	20250505	20.75	21.11	20.75	21.06	63314	21.06	up	up	correct
FACT.US	Freedom Acquisition I Corp	20250505	10.2414	10.2414	10.1314	10.1314	494	10.1314	down	down	correct
FAF.US	First American Financial Corporation	20250505	61.68	62.05	60.94	61.53	641800	61.53	down	down	correct
FBK.US	FB Financial Corporation	20250505	43.95	45.08	43.95	44.62	159600	44.62	up	up	correct
FBP.US	First BanCorp	20250505	20	20.43	20	20.17	592100	20.17	up	up	correct
FBRT.US	P	20250505	20.63	20.6473	20.4	20.4478	9361	20.4478	down	down	correct
FC.US	Franklin Covey Co	20250505	20.92	21.28	20.81	20.86	57000	20.86	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20250505	15.68	15.98	15.68	15.82	450800	15.6864	up	up	correct
FCN.US	FTI Consulting Inc	20250505	166.18	167.85	165.5	166.42	392100	166.42	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20250505	27.82	27.93	27.56	27.72	444600	27.72	down	down	correct
FCRX.US	FCRX	20250505	24.8	24.85	24.71	24.71	2300	24.71	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20250505	9.91	9.94	9.87	9.89	63500	9.89	down	down	correct
FCX.US	Freeport	20250505	37.69	37.69	37.17	37.35	7701000	37.35	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20250505	33.37	33.46	33	33.41	272900	33.41	up	up	correct
FDS.US	FactSet Research Systems Inc	20250505	432.94	437.61	431.63	433.09	126969	433.09	up	up	correct
FDX.US	FedEx Corporation	20250505	217.26	219.77	216.43	216.99	1261700	216.99	down	down	correct
FE.US	FirstEnergy Corp	20250505	43.4	43.44	42.6	43.09	3127716	42.6458	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20250505	7.64	7.64	7.0176	7.6258	1674	7.6258	down	down	correct
FENG.US	Phoenix New Media Limited	20250505	2.26	2.32	2.14	2.15	6700	2.15	down	down	correct
FERG.US	Ferguson plc	20250505	170.85	173.81	170.3801	172.38	873846	172.38	up	up	correct
FET.US	Forum Energy Technologies Inc	20250505	14.63	14.85	13.77	13.82	59800	13.82	down	down	correct
FF.US	FutureFuel Corp	20250505	4.13	4.19	3.97	3.99	134400	3.99	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20250505	19.11	19.31	19.05	19.12	36300	19.12	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20250505	15.43	15.48	15.4	15.47	113700	15.47	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20250505	3.83	3.89	3.83	3.83	23200	3.83
FHI.US	Federated Hermes Inc	20250505	41.36	41.97	41.3	41.54	605600	41.2061	up	up	correct
FHN.US	PE	20250505	23.18	23.4899	23.16	23.28	5058	23.28	up	up	correct
FICO.US	Fair Isaac Corporation	20250505	2037.92	2112.05	2037.92	2080.4099	170000	2080.4099	up	up	correct
FIGS.US	FIGS Inc.	20250505	4.48	4.575	4.45	4.51	1664764	4.51	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20250505	13.23	13.3	13.22	13.29	96500	13.29	up	up	correct
FINV.US	FinVolution Group	20250505	8.37	8.49	8.19	8.43	3028734	8.43	up	up	correct
FIS.US	Fidelity National Information Services Inc	20250505	78.75	78.98	78.04	78.32	4406590	78.32	down	down	correct
FIX.US	Comfort Systems USA Inc	20250505	428.56	438.4	428.56	435.29	317800	435.29	up	up	correct
FL.US	Foot Locker Inc	20250505	12.84	12.89	12.01	12.04	5364400	12.04	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20250505	16.4	16.46	16.34	16.41	27000	16.41	up	up	correct
FLNG.US	FLEX LNG Ltd	20250505	24.2	24.29	23.78	23.87	244000	23.87	down	up	incorrect
FLO.US	Flowers Foods Inc	20250505	17.5	17.52	17.28	17.44	1391000	17.44	down	up	incorrect
FLOW.US	SPX FLOW Inc	20250505	29.45	29.79	29.45	29.55	2800	29.55	up	down	incorrect
FLR.US	Fluor Corporation	20250505	35.59	35.69	34.4	34.42	3128600	34.42	down	up	incorrect
FLS.US	Flowserve Corporation	20250505	46.87	47.89	46.65	47.2	1502300	47.2	up	down	incorrect
FMC.US	FMC Corporation	20250505	37.51	37.74	35.78	35.91	2733800	35.91	down	up	incorrect
FMN.US	Federated Premier Municipal Income Fund	20250505	10.7	10.7	10.61	10.64	24533	10.64	down	up	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20250505	25.96	26.1	25.55	25.62	446100	25.62	down	up	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20250505	101.25	101.76	100.4	100.73	315900	100.73	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20250505	12.04	12.06	12.04	12.06	800	12.06	up	up	correct
FN.US	Fabrinet	20250505	215.52	224.06	215.52	220.9	889600	220.9	up	up	correct
FND.US	Floor & Decor Holdings Inc	20250505	73.49	75.115	72.85	74	3276936	74	up	up	correct
FNF.US	Fidelity National Financial Inc	20250505	64.75	65.21	64.31	64.56	1072200	64.56	down	down	correct
FNV.US	Franco	20250505	168.87	168.87	165.4	167.98	664200	167.98	down	down	correct
FOA.US	Finance Of America Companies Inc	20250505	20.23	20.64	19.9671	20.21	47659	20.21	down	down	correct
FOF.US	Cohen & Steers Closed	20250505	11.93	12	11.9	11.94	50800	11.94	up	down	incorrect
FOR.US	Forestar Group Inc	20250505	19.89	20.28	19.84	19.85	175900	19.85	down	up	incorrect
FOUR.US	Shift4 Payments Inc	20250505	81.36	84.06	81.03	82.64	2878000	82.64	up	down	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20250505	17.59	17.7	17.59	17.65	66900	17.65	up	down	incorrect
FPH.US	Five Point Holdings LLC	20250505	5.28	5.34	5.19	5.28	121800	5.28
FPI.US	Farmland Partners Inc	20250505	10.39	10.48	10.28	10.42	404900	10.42	up	down	incorrect
FR.US	First Industrial Realty Trust Inc	20250505	48.73	49.13	48.53	48.86	1279500	48.86	up	down	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20250505	12.57	12.64	12.53	12.56	59800	12.56	down	up	incorrect
FRO.US	Frontline Ltd	20250505	18.1	18.33	17.64	17.79	6853500	17.79	down	down	correct
FRT.US	PC	20250505	20.63	20.72	20.61	20.72	1396	20.72	up	up	correct
FSK.US	FS KKR Capital Corp	20250505	19.78	19.9	19.49	19.51	1412800	19.51	down	down	correct
FSLY.US	Fastly Inc	20250505	5.69	5.93	5.66	5.8	1832908	5.8	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20250505	6.1	6.12	5.91	6.04	9851000	6.04	down	down	correct
FSS.US	Federal Signal Corporation	20250505	85.71	88.11	85.31	87.35	724900	87.35	up	up	correct
FT.US	Franklin Universal Trust	20250505	7.45	7.47	7.4	7.42	17900	7.42	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20250505	14.2	14.2	14.11	14.15	42428	14.15	down	down	correct
FTI.US	TechnipFMC plc	20250505	29.13	29.37	28.88	29.26	4438800	29.26	up	up	correct
FTK.US	Flotek Industries Inc	20250505	7.1	7.49	7.1	7.28	334600	7.28	up	up	correct
FTS.US	Fortis Inc	20250505	48.72	48.79	48.23	48.73	274000	48.73	up	up	correct
FTV.US	Fortive Corporation	20250505	67.25	68.07	66.92	67.59	3728800	67.59	up	up	correct
FUBO.US	fuboTV Inc	20250505	2.39	2.52	2.28	2.52	31092300	2.52	up	up	correct
FUL.US	H.B. Fuller Company	20250505	53.86	54.44	53.63	53.66	310755	53.66	down	down	correct
FUN.US	Cedar Fair L.P	20250505	35.36	36.21	35.26	35.73	1916500	35.73	up	up	correct
FVRR.US	Fiverr International Ltd	20250505	26.2	26.88	26.145	26.3	422260	26.3	up	up	correct
FXLV.US	F45 Training Holdings Inc.	20250505	0.09	0.09	0.09	0.09	15	0.09
G.US	Genpact Limited	20250505	49.52	49.97	49.27	49.57	1574382	49.57	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20250505	5.59	5.59	5.53	5.55	541300	5.55	down	down	correct
GAM.US	PB	20250505	25	25	24.782	24.98	9148	24.98	down	down	correct
GATX.US	GATX Corporation	20250505	147.31	149.59	146.96	147.15	137700	147.15	down	down	correct
GB.US	Global Blue Group Holding AG	20250505	7.42	7.44	7.42	7.42	30953	7.42
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20250505	15.3	15.39	15.16	15.28	59700	15.28	down	down	correct
GBX.US	The Greenbrier Companies Inc	20250505	43.38	44.36	43.38	43.78	277400	43.78	up	up	correct
GCI.US	Gannett Co Inc	20250505	3.12	3.32	3.08	3.23	2388551	3.23	up	up	correct
GCO.US	Genesco Inc	20250505	20.29	20.805	20.09	20.23	102208	20.23	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20250505	3.54	3.57	3.52	3.55	44562	3.55	up	up	correct
GD.US	General Dynamics Corporation	20250505	273.7	274.16	271.67	272.14	1156608	272.14	down	down	correct
GDDY.US	GoDaddy Inc	20250505	176.4	182.815	174.46	182.19	1997683	182.19	up	up	correct
GDL.US	The GDL Fund	20250505	8.09	8.15	8.0501	8.0501	1129	8.0501	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20250505	11.48	11.48	11.35	11.42	19900	11.42	down	down	correct
GDOT.US	Green Dot Corporation	20250505	8.16	8.32	8.09	8.12	393000	8.12	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20250505	23.8	24.08	23.8	23.94	154100	23.94	up	up	correct
GE.US	General Electric Company	20250505	206.31	210.52	205.65	208.94	4466500	208.94	up	up	correct
GEF.US	Greif Inc	20250505	54.04	54.625	53.7	53.7	133004	53.7	down	down	correct
GEL.US	Genesis Energy L.P	20250505	13.74	13.84	13.52	13.8	220400	13.8	up	up	correct
GENI.US	Genius Sports Limited	20250505	10.85	11.4	10.85	11.01	7290241	11.01	up	up	correct
GEO.US	The GEO Group Inc	20250505	31.65	31.73	31.11	31.36	2872000	31.36	down	down	correct
GES.US	Guess' Inc	20250505	11.36	11.54	10.95	10.95	678000	10.95	down	down	correct
GF.US	The New Germany Fund Inc	20250505	10.87	10.9	10.78	10.87	80100	10.87
GFF.US	Griffon Corporation	20250505	70.24	72.1	70.24	71.09	345400	71.09	up	up	correct
GFI.US	Gold Fields Limited	20250505	22.99	23.09	22.57	22.88	4089600	22.88	down	down	correct
GFL.US	GFL Environmental Inc	20250505	50.55	52	50.24	51.58	1376508	51.58	up	up	correct
GGB.US	Gerdau S.A	20250505	2.63	2.64	2.55	2.55	11919600	2.55	down	up	incorrect
GGG.US	Graco Inc	20250505	82.94	83.32	82.18	82.22	676400	82.22	down	up	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20250505	25.6683	25.6683	25.6683	25.6683	3	25.6683
GGT.US	The Gabelli Multimedia Trust Inc	20250505	4.51	4.51	4.4	4.4	75900	4.4	down	up	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20250505	12.13	12.23	12.13	12.18	4900	12.18	up	down	incorrect
GHC.US	Graham Holdings Company	20250505	935.6	948.2	935.6	941.54	20301	941.54	up	down	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20250505	2.1	2.12	2.04	2.09	22500	2.09	down	up	incorrect
GHLD.US	Guild Holdings Company	20250505	12.46	13.01	12.46	12.87	5566	12.87	up	up	correct
GHM.US	Graham Corporation	20250505	32.73	33.41	32.38	32.9	52300	32.9	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20250505	12.74	12.74	12.6	12.68	203200	12.68	down	down	correct
GIB.US	CGI Inc	20250505	104.7	105.76	104.51	105.11	150400	105.11	up	up	correct
GIC.US	Global Industrial Company	20250505	25.67	26.03	25.53	25.6	70600	25.6	down	down	correct
GIL.US	Gildan Activewear Inc	20250505	47.2	48.3	47.2	47.78	882100	47.78	up	up	correct
GIS.US	General Mills Inc	20250505	55.39	55.46	54.5	55.05	3923000	55.05	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20250505	9.55	9.55	9.55	9.55	0	9.55
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20250505	24.81	24.81	24.81	24.81	0	24.81
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20250505	24.94	24.94	24.94	24.94	100	24.94
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20250505	22.3	22.3	22.3	22.3	1	22.3
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20250505	22.4	22.99	22.21	22.75	21100	22.75	up	up	correct
GKOS.US	Glaukos Corporation	20250505	85.66	87.67	84.74	86.86	1135600	86.86	up	up	correct
GL.US	PD	20250505	15.45	15.475	15.21	15.28	16282	15.28	down	down	correct
GLOB.US	Globant S.A	20250505	118.86	120.68	117.72	117.82	508400	117.82	down	down	correct
GLOP.US	PC	20250505	25.5	25.5	25.4999	25.5	1288	25.5
GLP.US	PB	20250505	25.53	25.53	25.45	25.4601	8862	25.4601	down	down	correct
GLW.US	Corning Incorporated	20250505	45.38	45.76	45.28	45.41	3136600	45.41	up	up	correct
GM.US	General Motors Company	20250505	45.28	45.75	45.15	45.38	8084300	45.38	up	up	correct
GME.US	GameStop Corp	20250505	27.33	27.41	26.35	26.6	7132400	26.6	down	down	correct
GMED.US	Globus Medical Inc	20250505	71.17	71.37	70.26	70.5	1604000	70.5	down	down	correct
GMRE.US	PA	20250505	25.02	25.2416	25.02	25.02	2348	25.02
GMS.US	GMS Inc	20250505	74.31	75.34	74.06	74.12	341800	74.12	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20250505	13.51	13.77	13.51	13.58	442800	13.58	up	up	correct
GNL.US	PB	20250505	21.06	21.4	21.06	21.35	1547	21.35	up	up	correct
GNRC.US	Generac Holdings Inc	20250505	113.94	117.68	113.92	116.6	754500	116.6	up	up	correct
GNT.US	PA	20250505	21.6448	21.6448	21.6448	21.6448	147	21.6448
GNW.US	Genworth Financial Inc	20250505	6.87	7.04	6.87	6.9	7181700	6.9	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20250505	14.5	14.57	14.44	14.52	739300	14.52	up	up	correct
GOLD.US	Barrick Gold Corporation	20250505	18.87	18.875	18.44	18.64	21127936	18.64	down	down	correct
GOLF.US	Acushnet Holdings Corp	20250505	65.35	66.86	65.33	65.76	431300	65.76	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20250505	8.26	8.485	8.225	8.4	732900	8.4	up	up	correct
GOTU.US	Gaotu Techedu Inc	20250505	3.32	3.445	3.295	3.41	1576736	3.41	up	up	correct
GPC.US	Genuine Parts Company	20250505	119.85	120.18	118.07	118.7	968726	118.7	down	down	correct
GPI.US	Group 1 Automotive Inc	20250505	411.08	413.67	410.22	411.81	97002	411.81	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20250505	22.15	22.27	21.982	22	9000	22	down	down	correct
GPK.US	Graphic Packaging Holding Company	20250505	21.75	22.49	21.75	22.12	5018900	22.12	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20250505	1.93	1.95	1.9	1.91	183100	1.91	down	down	correct
GPN.US	Global Payments Inc	20250505	78.76	80.47	78.03	79.25	3532400	79.25	up	up	correct
GPOR.US	Gulfport Energy Corporation	20250505	177.94	184.48	177.105	181.49	274900	181.49	up	up	correct
GPRK.US	GeoPark Limited	20250505	6.52	6.72	6.39	6.53	553400	6.53	up	up	correct
GRC.US	The Gorman	20250505	36.69	37.25	36.37	36.48	104500	36.48	down	down	correct
GRP.US	UN	20250505	45.62	45.62	45.14	45.14	8592	45.14	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20250505	9.84	9.85	9.765	9.82	11232	9.82	down	down	correct
GS.US	The Goldman Sachs Group Inc	20250505	558.36	566.56	557.5	559.56	2197200	559.56	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20250505	10.5	10.57	10.42	10.5	542100	10.5
GSK.US	GlaxoSmithKline plc	20250505	39.11	39.21	38.83	38.85	2821000	38.85	down	down	correct
GSL.US	PB	20250505	25.77	25.9999	25.7001	25.73	4782	25.73	down	down	correct
GTES.US	Gates Industrial Corporation plc	20250505	19.6	20.22	19.56	20	2191000	20	up	up	correct
GTLS.US	Chart Industries Inc	20250505	154.38	157.63	153.87	154.13	439700	154.13	down	down	correct
GTN.US	Gray Television Inc	20250505	3.67	4.02	3.59	3.95	3085600	3.95	up	up	correct
GTNA.US	Gray Television Inc	20250505	7.51	7.555	7.43	7.43	4999	7.43	down	down	correct
GTY.US	Getty Realty Corp	20250505	28.13	28.26	27.7601	28.08	464258	28.08	down	down	correct
GUG.US	GUG	20250505	15.19	15.19	14.955	15.11	38300	15.11	down	down	correct
GUT.US	The Gabelli Utility Trust	20250505	5.27	5.31	5.25	5.26	177800	5.26	down	down	correct
GVA.US	Granite Construction Incorporated	20250505	80.75	83.14	80.41	82.99	588200	82.99	up	up	correct
GWRE.US	Guidewire Software Inc	20250505	208.36	212.47	208.125	210.39	355707	210.39	up	up	correct
GWW.US	W.W. Grainger Inc	20250505	1061.3	1076.21	1061.3	1065.48	265300	1065.48	up	up	correct
H.US	Hyatt Hotels Corporation	20250505	121.68	123.87	120.64	122.21	1063989	122.21	up	up	correct
HAE.US	Haemonetics Corporation	20250505	63.59	64	62.45	62.49	432100	62.49	down	down	correct
HAL.US	Halliburton Company	20250505	20.18	20.43	19.84	19.86	16604685	19.86	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20250505	25.48	25.65	25.04	25.44	1148400	25.44	down	down	correct
HAYW.US	Hayward Holdings Inc	20250505	13.97	14.185	13.9	14.05	1353939	14.05	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20250505	14.58	14.74	13.25	14.54	73400	14.54	down	down	correct
HBI.US	Hanesbrands Inc	20250505	4.67	4.91	4.67	4.8	4899000	4.8	up	up	correct
HBM.US	Hudbay Minerals Inc	20250505	7.46	7.47	7.36	7.41	3415015	7.41	down	down	correct
HCA.US	HCA Healthcare Inc	20250505	348.47	351.15	344.22	349.38	789900	349.38	up	up	correct
HCC.US	Warrior Met Coal Inc	20250505	46.93	47.5	46.43	47.3	498400	47.3	up	up	correct
HCI.US	HCI Group Inc	20250505	147.09	149.86	145.95	148.72	112300	148.72	up	up	correct
HCXY.US	Hercules Capital Inc	20250505	24.71	25.08	24.71	24.84	2900	24.84	up	up	correct
HD.US	The Home Depot Inc	20250505	362.13	364.26	359.73	361.73	2563500	361.73	down	down	correct
HDB.US	HDFC Bank Limited	20250505	73.53	74.4	73.41	73.58	1577000	73.58	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20250505	10.2	10.55	10.17	10.34	1545100	10.34	up	up	correct
HEI.US	HEICO Corporation	20250505	261.47	266.71	261.27	264.47	346734	264.47	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20250505	10.25	10.34	10.17	10.29	22400	10.29	up	up	correct
HES.US	Hess Corporation	20250505	130.61	130.875	128.64	128.8	1996244	128.8	down	down	correct
HESM.US	Hess Midstream LP	20250505	37	37.25	36.43	36.88	953300	36.1819	down	down	correct
HFRO.US	PA	20250505	15.19	15.3454	15.19	15.25	3915	15.25	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20250505	0.0001	0.0001	0.0001	0.0001	300	0.0001
HGLB.US	Highland Global Allocation Fund	20250505	8.16	8.38	8.148	8.28	68100	8.28	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20250505	38.43	39.08	38.32	38.42	916515	38.42	down	down	correct
HI.US	Hillenbrand Inc	20250505	20.93	21.34	20.46	20.47	712800	20.47	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20250505	125.04	126.52	124.23	125.71	1449000	125.71	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20250505	231.61	234.43	228.94	233.18	604200	233.18	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20250505	3.88	3.88	3.84	3.85	177200	3.85	down	down	correct
HIPO.US	Hippo Holdings Inc	20250505	24.02	24.45	23.5662	24.08	92895	24.08	up	up	correct
HIW.US	Highwoods Properties Inc	20250505	28.98	29.72	28.98	29.19	925000	29.19	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20250505	4.08	4.14	4.08	4.1	218800	4.1	up	up	correct
HL.US	PB	20250505	50.193	50.193	50.193	50.193	508	50.193
HLF.US	Herbalife Nutrition Ltd	20250505	7.26	7.53	7.12	7.28	2447000	7.28	up	up	correct
HLI.US	Houlihan Lokey Inc	20250505	164.62	166.66	164.18	164.28	328400	164.28	down	down	correct
HLIO.US	Helios Technologies Inc.	20250505	27.88	28.21	27.57	27.74	292600	27.74	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20250505	238.41	241.37	237.535	238.96	1593221	238.96	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20250505	6.41	6.56	6.37	6.42	2867100	6.42	up	up	correct
HMC.US	Honda Motor Co. Ltd	20250505	30.68	30.95	30.68	30.8	594600	30.8	up	up	correct
HMN.US	Horace Mann Educators Corporation	20250505	41.99	42.47	41.74	42.22	185300	42.22	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20250505	16.11	16.16	15.76	15.93	5378200	15.93	down	down	correct
HNI.US	HNI Corporation	20250505	43.21	43.75	43.06	43.17	254300	43.17	down	up	incorrect
HOG.US	Harley	20250505	23.5	24.1	23.4	23.78	2058700	23.78	up	down	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20250505	28.26	28.65	28.26	28.36	716800	28.36	up	down	incorrect
HOV.US	Hovnanian Enterprises Inc	20250505	101.63	104.42	99.36	101.74	48300	101.74	up	up	correct
HP.US	Helmerich & Payne Inc	20250505	19.92	20.07	19.44	19.45	1386800	19.45	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20250505	16.66	16.99	16.63	16.67	14118200	16.67	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20250505	16.02	16.13	16.02	16.09	28589	16.09	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20250505	15.98	16.1	15.92	16.02	32100	16.02	up	up	correct
HPP.US	P	20250505	12.82	12.95	12.6517	12.84	42625	12.84	up	up	correct
HPQ.US	HP Inc	20250505	25.78	26.2	25.755	25.9	4577666	25.9	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20250505	14.4	14.47	14.35	14.41	35400	14.41	up	up	correct
HQH.US	Tekla Healthcare Investors	20250505	16.31	16.42	16.21	16.32	120400	16.32	up	up	correct
HQL.US	Tekla Life Sciences Investors	20250505	13.01	13.09	12.93	13.01	71600	13.01
HR.US	Healthcare Realty Trust Incorporated	20250505	15.14	15.17	14.92	15.06	3517000	15.06	down	down	correct
HRB.US	H&R Block Inc	20250505	62.67	62.67	61.36	61.5	1248600	61.5	down	down	correct
HRI.US	Herc Holdings Inc	20250505	113.91	117.14	113.68	113.9	504500	113.9	down	down	correct
HRL.US	Hormel Foods Corporation	20250505	29.29	29.31	28.82	29.21	2530600	29.21	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20250505	19.42	20.16	19.12	20	397500	20	up	up	correct
HSBC.US	HSBC Holdings plc	20250505	56.65	57.24	56.4	56.68	1121600	56.1801	up	up	correct
HSY.US	The Hershey Company	20250505	163.25	166.72	161.88	166.66	1820400	166.66	up	up	correct
HTD.US	John Hancock Tax	20250505	22.85	22.92	22.56	22.81	68800	22.81	down	down	correct
HTFB.US	Horizon Technology Finance Corporation	20250505	24.79	24.79	24.79	24.79	0	24.79
HTGC.US	Hercules Capital Inc	20250505	17.63	17.69	17.45	17.48	1205500	17.48	down	down	correct
HTH.US	Hilltop Holdings Inc	20250505	29.6	30.25	29.6	30	324700	29.8199	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20250505	6.6	6.6357	6.14	6.2	9893636	6.2	down	down	correct
HUBB.US	Hubbell Incorporated	20250505	354.3	359.465	352.01	353.51	515697	353.51	down	down	correct
HUBS.US	HubSpot Inc	20250505	630.71	651.5	630.71	639.4	499800	639.4	up	up	correct
HUM.US	Humana Inc	20250505	256.98	260.03	256.05	256.69	1348200	256.69	down	down	correct
HUN.US	Huntsman Corporation	20250505	11.98	12	11.6	11.61	5244300	11.61	down	down	correct
HUYA.US	HUYA Inc	20250505	3.81	3.85	3.75	3.81	1429500	3.81
HVT.US	Haverty Furniture Companies Inc	20250505	19.99	20.11	19.29	19.45	129800	19.45	down	down	correct
HWM.US	Howmet Aerospace Inc	20250505	153.07	155.59	152.82	154.34	1881900	154.242	up	up	correct
HXL.US	Hexcel Corporation	20250505	49.4	50.67	49.154	50.12	957953	50.12	up	up	correct
HY.US	Hyster	20250505	39.9	40.96	39.27	39.77	68200	39.77	down	up	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20250505	11.73	11.73	11.66	11.67	37800	11.67	down	up	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20250505	9.53	9.58	9.51	9.58	684800	9.58	up	down	incorrect
HZO.US	MarineMax Inc	20250505	22.51	23.2	21.92	21.95	295300	21.95	down	up	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20250505	6.3	6.33	6.22	6.26	36600	6.26	down	up	incorrect
IAG.US	IAMGOLD Corporation	20250505	6.98	7.01	6.8	6.96	15414500	6.96	down	up	incorrect
IBM.US	International Business Machines Corporation	20250505	243.74	249.8	243.64	249.18	4137800	247.5328	up	up	correct
IBN.US	ICICI Bank Limited	20250505	34.19	34.33	34.05	34.14	3114800	34.14	down	down	correct
IBP.US	Installed Building Products Inc	20250505	168.56	173.08	168.44	170.32	309900	170.32	up	up	correct
ICE.US	Intercontinental Exchange Inc	20250505	173.72	175.17	172.59	173.98	2239100	173.98	up	down	incorrect
ICL.US	ICL Group Ltd	20250505	6.84	6.842	6.8	6.81	448000	6.81	down	up	incorrect
ICR.US	P	20250505	18.2	18.705	18.15	18.4	6247	18.4	up	down	incorrect
IDA.US	IDACORP Inc	20250505	116.62	116.94	115.03	116.5	248566	116.5	down	up	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20250505	10.76	10.76	10.7	10.71	53600	10.71	down	up	incorrect
IDT.US	IDT Corporation	20250505	52.27	53.05	51.99	52.25	112500	52.25	down	up	incorrect
IEX.US	IDEX Corporation	20250505	180	183.28	179.965	181.73	660831	181.73	up	down	incorrect
IFF.US	International Flavors & Fragrances Inc.	20250505	78.89	79.57	78.635	79.15	1143974	79.15	up	up	correct
IFN.US	The India Fund Inc	20250505	16.27	16.39	16.27	16.3	111300	16.3	up	up	correct
IFS.US	Intercorp Financial Services Inc	20250505	34.34	35.32	34.2	34.62	133022	34.62	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20250505	9.75	9.77	9.69	9.69	62000	9.69	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20250505	5.61	5.61	5.57	5.58	160800	5.58	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20250505	16.22	16.3	16.21	16.26	6500	16.26	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20250505	5.06	5.14	5.02	5.11	437600	5.11	up	up	correct
IGT.US	International Game Technology PLC	20250505	16.47	16.92	16.38	16.75	958100	16.75	up	up	correct
IH.US	iHuman Inc	20250505	2.2743	2.2743	2.25	2.25	1805	2.25	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20250505	5.31	5.31	5.26	5.26	14964	5.26	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20250505	113.41	114.69	112	114.03	130000	114.03	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20250505	26.61	26.61	26.47	26.56	28700	26.56	down	down	correct
IIIN.US	Insteel Industries Inc	20250505	34.7	35.57	34.38	35.08	176700	35.08	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20250505	11.8	11.95	11.8	11.89	202000	11.89	up	up	correct
IIPR.US	PA	20250505	24.62	24.7099	24.56	24.69	9426	24.69	up	up	correct
IMAX.US	IMAX Corporation	20250505	23.93	24.57	22.54	24.34	1522500	24.34	up	up	correct
INFA.US	Informatica Inc.	20250505	18.85	19.315	18.79	18.81	2204000	18.81	down	down	correct
INFO.US	IHS Markit Ltd	20250505	19.87	19.87	19.774	19.774	2300	19.774	down	down	correct
INFY.US	Infosys Limited	20250505	17.84	17.98	17.84	17.85	5659500	17.85	up	up	correct
ING.US	ING Groep N.V	20250505	20.47	20.66	20.45	20.51	3545900	20.51	up	up	correct
INGR.US	Ingredion Incorporated	20250505	132.02	134.07	131.42	133.63	598000	133.63	up	up	correct
INN.US	Summit Hotel Properties Inc	20250505	4.21	4.42	4.21	4.24	1484900	4.24	up	up	correct
INSP.US	Inspire Medical Systems Inc	20250505	158.9	160.75	156.02	158.74	744100	158.74	down	down	correct
INVH.US	Invitation Homes Inc	20250505	35.36	35.46	34.86	34.99	1822100	34.99	down	down	correct
IP.US	International Paper Company	20250505	44.56	45.07	43.81	44.27	6756800	44.27	down	up	incorrect
IPG.US	The Interpublic Group of Companies Inc	20250505	25.2	25.53	25.03	25.31	5688400	25.31	up	up	correct
IPI.US	Intrepid Potash Inc	20250505	33.13	33.4	32.44	32.57	219500	32.57	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20250505	9.47	9.52	9.45	9.46	223300	9.46	down	down	correct
IQV.US	IQVIA Holdings Inc	20250505	151.81	154.43	151.18	152.3	2024200	152.3	up	up	correct
IR.US	Ingersoll Rand Inc	20250505	76.31	77.98	75.985	76.95	3667200	76.95	up	up	correct
IRM.US	Iron Mountain Incorporated	20250505	95.32	97.84	95.1492	97.17	1522112	97.17	up	up	correct
IRT.US	Independence Realty Trust Inc	20250505	19.48	19.71	19.34	19.49	1429900	19.49	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20250505	13.86	13.91	13.82	13.83	53600	13.83	down	down	correct
IT.US	Gartner Inc	20250505	426.36	431.05	425.41	426.98	662100	426.98	up	up	correct
ITGR.US	Integer Holdings Corporation	20250505	123.9	126	116.26	116.55	1075800	116.55	down	down	correct
ITT.US	ITT Inc	20250505	139.97	144.78	139.97	143.29	904000	143.29	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20250505	6.27	6.27	6.13	6.15	19968000	6.15	down	down	correct
ITW.US	Illinois Tool Works Inc	20250505	240.65	242.83	239.39	240.87	942700	240.87	up	up	correct
IVR.US	PC	20250505	24.6	24.65	24.31	24.49	9811	24.49	down	down	correct
IVT.US	Inventrust Properties Corp	20250505	28.41	28.41	27.81	27.9	278100	27.9	down	down	correct
IVZ.US	Invesco Ltd	20250505	14.28	14.65	14.2	14.33	3941100	14.33	up	up	correct
IX.US	ORIX Corporation	20250505	20.21	20.34	20.12	20.21	784100	20.21
J.US	Jacobs Engineering Group Inc	20250505	126.13	126.84	125.55	126.63	1255200	126.63	up	up	correct
JBGS.US	JBG SMITH Properties	20250505	15	15.26	14.69	14.84	1603100	14.6706	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20250505	25.07	25.8	25.05	25.74	1800	25.74	up	up	correct
JBL.US	Jabil Inc	20250505	149.11	151.93	149.07	150.22	743200	150.22	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20250505	14.44	14.48	14.3609	14.45	18736	14.45	up	up	correct
JCI.US	Johnson Controls International plc	20250505	88.08	89.49	87.31	89.33	3961800	89.33	up	up	correct
JEF.US	Jefferies Financial Group Inc	20250505	48.47	49.79	48.31	48.75	1117950	48.75	up	up	correct
JELD.US	JELD	20250505	5.73	5.885	5.55	5.63	2715700	5.63	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20250505	6.83	6.89	6.83	6.88	92100	6.88	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20250505	8.23	8.26	8.21	8.24	295000	8.24	up	up	correct
JGH.US	Nuveen Global High Income Fund	20250505	12.41	12.53	12.41	12.45	20084	12.45	up	up	correct
JHG.US	Janus Henderson Group plc	20250505	35.22	35.83	35.13	35.21	1273000	35.21	down	down	correct
JHI.US	John Hancock Investors Trust	20250505	13.22	13.29	13.22	13.27	6500	13.27	up	up	correct
JHS.US	John Hancock Income Securities Trust	20250505	11.2	11.25	11.2	11.25	9300	11.25	up	up	correct
JHX.US	James Hardie Industries plc	20250505	24.09	24.39	23.93	23.98	858500	23.98	down	down	correct
JILL.US	J.Jill Inc	20250505	15.63	15.7	15.11	15.14	63568	15.14	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20250505	17.74	18.14	16.8	17.53	917700	17.53	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20250505	232.26	236.1	232.11	232.84	344600	232.84	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20250505	18.19	18.2	18.12	18.18	17649	18.18	down	down	correct
JMIA.US	Jumia Technologies AG	20250505	2.5	2.56	2.455	2.48	2707633	2.48	down	down	correct
JMM.US	Nuveen Multi	20250505	5.99	6.1	5.99	6.02	1000	6.02	up	up	correct
JNJ.US	Johnson & Johnson	20250505	156.67	156.795	154.725	155	5464496	155	down	down	correct
JNPR.US	Juniper Networks Inc	20250505	36.57	36.68	36.47	36.63	2210900	36.63	up	up	correct
JOBY.US	WT	20250505	1.23	1.23	1.1	1.1	45921	1.1	down	down	correct
JOE.US	The St. Joe Company	20250505	43.76	44.33	43.5	43.9	196400	43.9	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20250505	9.03	9.05	8.69	8.8	115000	8.8	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20250505	7.8	7.8	7.77	7.79	646800	7.79	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20250505	20.16	20.37	19.98	20.28	42800	20.28	up	up	correct
JPM.US	PL	20250505	19.16	19.25	19.11	19.12	213377	19.12	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20250505	5.36	5.4	5.34	5.39	1061900	5.39	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20250505	13.08	13.08	12.95	13.05	107100	13.05	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20250505	8	8.09	7.94	7.98	79000	7.98	down	up	incorrect
JWN.US	Nordstrom Inc	20250505	24.24	24.25	24.1	24.13	3056200	24.13	down	down	correct
K.US	Kellogg Company	20250505	82.77	82.8	82.59	82.61	2017200	82.61	down	down	correct
KAI.US	Kadant Inc	20250505	295.8	299.93	293.2	293.21	140200	293.21	down	down	correct
KAR.US	KAR Auction Services Inc	20250505	18.78	19.2	18.78	19.15	599100	19.15	up	up	correct
KB.US	KB Financial Group Inc	20250505	65.72	66.64	65.65	66.38	116100	66.38	up	up	correct
KBH.US	KB Home	20250505	54.5	55.365	54.49	54.7	1131879	54.4454	up	up	correct
KBR.US	KBR Inc	20250505	51.81	52.16	51.17	51.57	2238100	51.57	down	down	correct
KEN.US	Kenon Holdings Ltd	20250505	30.01	30.01	29.6	29.66	26100	29.66	down	down	correct
KEP.US	Korea Electric Power Corporation	20250505	9.31	9.44	9.31	9.42	121600	9.42	up	up	correct
KEX.US	Kirby Corporation	20250505	103.39	105.52	102.97	104.53	499600	104.53	up	up	correct
KEY.US	PK	20250505	21.33	21.82	21.2814	21.31	13134	21.31	down	down	correct
KEYS.US	Keysight Technologies Inc	20250505	147.06	148.585	146.625	147.29	715800	147.29	up	up	correct
KF.US	The Korea Fund Inc	20250505	21.16	21.48	21.16	21.27	10300	21.27	up	up	correct
KFS.US	Kingsway Financial Services Inc	20250505	8.68	8.94	8.65	8.93	20200	8.93	up	up	correct
KFY.US	Korn Ferry	20250505	63.15	64.25	62.95	63.65	292700	63.65	up	up	correct
KGC.US	Kinross Gold Corporation	20250505	14.52	14.55	14.15	14.51	23304800	14.51	down	down	correct
KIM.US	PM	20250505	20.3	20.542	20.15	20.17	14221	20.17	down	down	correct
KIND.US	Nextdoor Holdings Inc.	20250505	1.48	1.53	1.48	1.5	1915919	1.5	up	up	correct
KIO.US	KKR Income Opportunities Fund	20250505	11.9	11.93	11.9	11.93	167591	11.8103	up	up	correct
KKRS.US	KKRS	20250505	17.47	17.47	17.21	17.36	55400	17.36	down	down	correct
KMB.US	Kimberly	20250505	131.24	131.55	130.24	130.9	1459706	130.9	down	down	correct
KMI.US	Kinder Morgan Inc	20250505	26.56	27	26.27	26.87	17724100	26.87	up	up	correct
KMPR.US	Kemper Corporation	20250505	60.74	61.74	60.48	61.16	439200	61.16	up	up	correct
KMT.US	Kennametal Inc	20250505	19.92	20.22	19.85	19.96	659134	19.96	up	up	correct
KMX.US	CarMax Inc	20250505	66.1	67.3	65.88	66.29	3236100	66.29	up	up	correct
KN.US	Knowles Corporation	20250505	16.11	16.43	16.07	16.32	662600	16.32	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20250505	6.48	6.52	6.35	6.38	33800	6.38	down	down	correct
KNX.US	Knight	20250505	41.09	41.88	41	41.26	2439100	41.26	up	up	correct
KO.US	The Coca	20250505	71.67	71.8	71.01	71.7	11932700	71.7	up	up	correct
KODK.US	Eastman Kodak Company	20250505	6.27	6.79	6.25	6.55	3407800	6.55	up	up	correct
KOF.US	Coca	20250505	93.3	93.93	92.65	92.89	144000	92.89	down	down	correct
KOP.US	Koppers Holdings Inc	20250505	25.56	26.07	25.41	25.45	115700	25.45	down	down	correct
KORE.US	KORE Group Holdings Inc	20250505	2.41	2.55	2.41	2.52	5202	2.52	up	up	correct
KOS.US	Kosmos Energy Ltd	20250505	1.66	1.71	1.56	1.59	10354330	1.59	down	down	correct
KR.US	The Kroger Co	20250505	72.5	73.12	72.04	72.88	5683820	72.88	up	up	correct
KRC.US	Kilroy Realty Corporation	20250505	32.08	32.5	31.8	31.88	1079500	31.88	down	down	correct
KREF.US	PA	20250505	18.52	18.6	18.45	18.485	9384	18.485	down	down	correct
KRG.US	Kite Realty Group Trust	20250505	22.29	22.4	22.11	22.15	2565900	22.15	down	down	correct
KRO.US	Kronos Worldwide Inc	20250505	7.47	7.56	7.34	7.4	165900	7.4	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20250505	12.3	12.3	12.02	12.02	358900	12.02	down	down	correct
KSS.US	Kohl's Corporation	20250505	7.52	7.65	7.05	7.06	7922500	7.06	down	up	incorrect
KT.US	KT Corporation	20250505	20.28	20.28	19.95	20.1	546800	20.1	down	up	incorrect
KTB.US	Kontoor Brands Inc	20250505	62.77	64.59	62.77	63.45	959200	63.45	up	down	incorrect
KTF.US	DWS Municipal Income Trust	20250505	9.12	9.15	9.11	9.11	32500	9.11	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20250505	28.46	28.46	28.46	28.46	200	28.46
KTN.US	Credit	20250505	26.79	26.79	26.79	26.79	500	26.79
KUKE.US	Kuke Music Holding Limited	20250505	4.29	4.452	4.046	4.37	3700	4.37	up	up	correct
KW.US	Kennedy	20250505	6.7	6.72	6.52	6.54	945100	6.54	down	down	correct
KWR.US	Quaker Chemical Corporation	20250505	101.79	102.3	99.48	99.87	147900	99.87	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20250505	11.8	11.81	11.67	11.73	340100	11.73	down	down	correct
L.US	Loews Corporation	20250505	85.56	87.5	85.1	86.56	684500	86.56	up	up	correct
LAC.US	Lithium Americas Corp	20250505	2.9	2.99	2.885	2.94	2191692	2.94	up	up	correct
LAD.US	Lithia Motors Inc	20250505	294.91	300	292.97	298.44	187600	297.8996	up	up	correct
LADR.US	Ladder Capital Corp	20250505	10.54	10.54	10.37	10.39	585400	10.39	down	down	correct
LAW.US	CS Disco Inc.	20250505	3.64	3.72	3.61	3.65	54900	3.65	up	up	correct
LAZ.US	Lazard Ltd	20250505	40.29	41.54	40.29	40.49	815500	40.49	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20250505	11.88	12	11.51	11.52	3274231	11.52	down	down	correct
LC.US	LendingClub Corporation	20250505	10.22	10.555	10.22	10.3	1153900	10.3	up	up	correct
LCII.US	LCI Industries	20250505	79.01	80.5	78.49	78.73	854100	78.73	down	down	correct
LDI.US	loanDepot Inc	20250505	1.14	1.165	1.08	1.08	446534	1.08	down	down	correct
LDOS.US	Leidos Holdings Inc	20250505	147.61	150.18	147.61	147.94	1814700	147.94	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20250505	19.96	20.07	19.82	20	36300	20	up	up	correct
LEA.US	Lear Corporation	20250505	86.52	88.74	85.74	88.37	1108031	88.37	up	up	correct
LEG.US	Leggett & Platt Incorporated	20250505	9.46	9.5	9.26	9.29	2322300	9.29	down	down	correct
LEN.US	Lennar Corporation	20250505	109.5	110.75	108.77	109.21	2184400	109.21	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20250505	5.84	5.89	5.83	5.84	140100	5.84
LEVI.US	Levi Strauss & Co	20250505	16.11	16.625	16.0349	16.29	1459338	16.29	up	up	correct
LFT.US	PA	20250505	22	22	21.98	21.98	265	21.98	down	down	correct
LGF.US	B	20250505	7.7	7.86	7.21	7.5	3115710	7.5	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20250505	15.59	15.65	15.49	15.57	43300	15.57	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20250505	247.63	249.32	245.95	246.82	677700	246.82	down	down	correct
LHX.US	L3Harris Technologies Inc	20250505	220	220.75	218.08	218.62	827780	218.62	down	down	correct
LII.US	Lennox International Inc	20250505	555.94	567.29	555.94	562.92	631800	562.92	up	up	correct
LIN.US	Linde plc	20250505	453	455.49	450.14	452.49	1462273	452.49	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20250505	1.1	1.25	1.1	1.22	28900	1.22	up	up	correct
LLY.US	Eli Lilly and Company	20250505	817	829.64	812.025	821.46	2889574	821.46	up	up	correct
LMND.US	Lemonade Inc	20250505	29.38	30.6344	28.91	30	2428128	30	up	up	correct
LMT.US	Lockheed Martin Corporation	20250505	474	474.49	469.34	471.56	1150283	471.56	down	down	correct
LNC.US	Lincoln National Corporation	20250505	32.62	33.335	32.62	32.93	1592970	32.93	up	up	correct
LND.US	BrasilAgro	20250505	3.7	3.76	3.59	3.63	29000	3.63	down	up	incorrect
LNN.US	Lindsay Corporation	20250505	131.9	134.73	131.02	132.13	70600	132.13	up	down	incorrect
LOCL.US	Local Bounti Corporation	20250505	2.5	2.519	2.4	2.5	5100	2.5
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20250505	10.96	11.35	10.74	11.02	278900	11.02	up	down	incorrect
LOW.US	Lowe's Companies Inc	20250505	226.01	227.11	224.09	225.19	1878300	225.19	down	up	incorrect
LPG.US	Dorian LPG Ltd	20250505	22.07	22.59	21.857	21.91	842400	21.91	down	up	incorrect
LPL.US	LG Display Co. Ltd	20250505	3.01	3.06	2.99	3.05	115903	3.05	up	down	incorrect
LPX.US	Louisiana	20250505	86.3	89.18	86.115	87.53	1216217	87.53	up	up	correct
LRN.US	Stride Inc	20250505	158.85	162.3	157.48	160.72	782500	160.72	up	up	correct
LSPD.US	Lightspeed POS Inc	20250505	9.59	9.82	9.545	9.66	483709	9.66	up	up	correct
LTC.US	LTC Properties Inc	20250505	35.38	35.51	34.58	34.58	582400	34.58	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20250505	32.13	32.989	31.85	32.83	1813800	32.83	up	up	correct
LU.US	Lufax Holding Ltd	20250505	2.8	2.98	2.8	2.96	4471900	2.96	up	up	correct
LUMN.US	Lumen Technologies Inc	20250505	3.96	4.26	3.84	4.23	15994698	4.23	up	up	correct
LUV.US	Southwest Airlines Co	20250505	29.65	30.59	29.63	30.08	11880600	30.08	up	up	correct
LVS.US	Las Vegas Sands Corp	20250505	37.77	38.64	37.54	38.31	7925700	38.06	up	up	correct
LW.US	Lamb Weston Holdings Inc	20250505	51.25	51.81	50.885	51.29	1819300	51.29	up	up	correct
LXFR.US	Luxfer Holdings PLC	20250505	11.12	11.25	10.67	11.05	160900	11.05	down	down	correct
LXP.US	PC	20250505	45.3599	45.3599	45.3599	45.3599	0	45.3599
LXU.US	LSB Industries Inc	20250505	6.52	6.62	6.36	6.37	456500	6.37	down	down	correct
LYB.US	LyondellBasell Industries N.V	20250505	57.4	58.15	56.1	56.21	3800900	56.21	down	down	correct
LYG.US	Lloyds Banking Group plc	20250505	3.76	3.83	3.75	3.79	21155800	3.79	up	up	correct
LYV.US	Live Nation Entertainment Inc	20250505	132.73	137.38	132.23	136.12	2968900	136.12	up	up	correct
LZB.US	La	20250505	40.91	41.72	40.46	41.21	343400	41.21	up	up	correct
M.US	Macy's Inc	20250505	11.74	12.075	11.71	11.84	5481503	11.84	up	up	correct
MA.US	Mastercard Incorporated	20250505	557.81	564.55	555.85	561.12	2130900	561.12	up	up	correct
MAA.US	PI	20250505	54.5098	54.5098	54.5	54.5	510	54.5	down	down	correct
MAC.US	The Macerich Company	20250505	15.04	15.24	14.9	14.97	1107900	14.97	down	down	correct
MAIN.US	Main Street Capital Corporation	20250505	53.4	53.67	53	53.1	535200	52.8514	down	down	correct
MAN.US	ManpowerGroup Inc	20250505	40.95	42.83	40.72	40.77	1324400	40.77	down	down	correct
MANU.US	Manchester United plc	20250505	14.03	14.26	13.77	14.11	152300	14.11	up	up	correct
MAS.US	Masco Corporation	20250505	61.88	62.5	61.39	61.76	2093300	61.76	down	down	correct
MATX.US	Matson Inc	20250505	111.56	112.33	109.82	110.07	512000	109.6739	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20250505	8.12	8.21	8.11	8.19	44500	8.19	up	up	correct
MAX.US	MediaAlpha Inc	20250505	9.92	10.08	9.79	9.8	547549	9.8	down	down	correct
MBI.US	MBIA Inc	20250505	4.73	4.86	4.68	4.69	155400	4.69	down	down	correct
MC.US	Moelis & Company	20250505	53.42	54.56	53.4	53.45	817000	53.45	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20250505	62.94	65.09	62.94	64.19	139400	64.19	up	up	correct
MCD.US	McDonald's Corporation	20250505	313	317.4	310.7	315.72	3534100	315.72	up	up	correct
MCI.US	Barings Corporate Investors	20250505	20.57	20.98	20.31	20.54	39300	20.54	down	down	correct
MCK.US	McKesson Corporation	20250505	709.11	717.45	705.86	707	993100	707	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20250505	5.7	5.8	5.68	5.73	105300	5.73	up	up	correct
MCO.US	Moody's Corporation	20250505	461.9	467.91	460.94	464.68	555700	464.68	up	up	correct
MCR.US	MFS Charter Income Trust	20250505	6.23	6.28	6.21	6.24	71600	6.24	up	up	correct
MCS.US	The Marcus Corporation	20250505	16.52	16.58	16.02	16.39	230800	16.39	down	down	correct
MCW.US	Mister Car Wash Inc.	20250505	7.51	7.805	7.46	7.64	1591686	7.64	up	up	correct
MCY.US	Mercury General Corporation	20250505	56.63	58.73	56.26	58.58	405600	58.58	up	up	correct
MD.US	MEDNAX Inc	20250505	12.89	13.2	12.84	12.95	1148000	12.95	up	up	correct
MDT.US	Medtronic plc	20250505	84.63	84.8	83.23	83.45	7168668	83.45	down	down	correct
MDU.US	MDU Resources Group Inc	20250505	17.4	17.505	17.33	17.41	1193864	17.41	up	up	correct
MEC.US	Mayville Engineering Company Inc	20250505	13.22	13.66	13.16	13.21	79362	13.21	down	down	correct
MED.US	Medifast Inc	20250505	13.21	13.5	13.08	13.1	157400	13.1	down	down	correct
MEG.US	Montrose Environmental Group Inc	20250505	15.31	15.63	15.13	15.18	299425	15.18	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20250505	13.53	13.64	13.35	13.5	55100	13.5	down	down	correct
MEI.US	Methode Electronics Inc	20250505	6.61	6.68	6.46	6.6	168897	6.6	down	down	correct
MER.US	PK	20250505	25.39	25.501	25.39	25.4	15007	25.4	up	up	correct
MET.US	PF	20250505	19.5	19.64	19.2761	19.31	80760	19.31	down	down	correct
MFA.US	PC	20250505	24.7	24.75	24.41	24.64	21150	24.64	down	down	correct
MFC.US	Manulife Financial Corporation	20250505	31.31	31.59	31.27	31.31	1630700	31.31
MFG.US	Mizuho Financial Group Inc	20250505	4.89	4.97	4.88	4.9	3290600	4.9	up	up	correct
MFM.US	MFS Municipal Income Trust	20250505	5.2	5.25	5.17	5.18	92784	5.18	down	up	incorrect
MG.US	Mistras Group Inc	20250505	9.34	9.52	9.29	9.46	101100	9.46	up	down	incorrect
MGA.US	Magna International Inc	20250505	33.11	34.33	32.87	33.28	2801200	33.28	up	up	correct
MGF.US	MFS Government Markets Income Trust	20250505	3.11	3.11	3.08	3.1	30700	3.1	down	down	correct
MGM.US	MGM Resorts International	20250505	31.5	32.64	31.42	32.07	3747900	32.07	up	up	correct
MGR.US	Affiliated Managers Group Inc	20250505	20.554	20.825	20.48	20.5	21200	20.5	down	down	correct
MGRB.US	MGRB	20250505	16.83	17.066	16.73	16.86	33400	16.86	up	up	correct
MGRD.US	MGRD	20250505	15.25	15.288	15.04	15.26	16500	15.26	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20250505	20.83	20.99	20.5	20.51	2762900	20.51	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20250505	11.37	11.47	11.3	11.33	72900	11.33	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20250505	7.32	7.38	7.25	7.34	17800	7.34	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20250505	9.12	9.12	9.09	9.12	34194	9.12
MHK.US	Mohawk Industries Inc	20250505	102.87	104.31	100.22	101.42	953900	101.42	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20250505	14.71	14.76	14.5	14.7	10300	14.7	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20250505	10.02	10.0228	9.96	9.98	26778	9.98	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20250505	17.6	17.6125	17.6	17.6114	1292	17.6114	up	up	correct
MIN.US	MFS Intermediate Income Trust	20250505	2.69	2.7	2.67	2.69	147800	2.69
MIO.US	MIO	20250505	11.75	11.785	11.65	11.75	16900	11.75
MIR.US	Mirion Technologies Inc	20250505	16.03	16.25	15.915	15.95	1909900	15.95	down	down	correct
MITT.US	PC	20250505	24.88	24.9	24.7	24.77	5097	24.77	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20250505	11.44	11.49	11.39	11.44	76500	11.44
MKC.US	V	20250505	76.56	76.56	75.13	75.4	2300	75.4	down	down	correct
MKL.US	Markel Corporation	20250505	1873.6801	1883.61	1855	1867.33	37600	1867.33	down	down	correct
MLI.US	Mueller Industries Inc	20250505	74.74	75.86	74.62	75.16	473700	75.16	up	up	correct
MLM.US	Martin Marietta Materials Inc	20250505	535.8	546.05	533.69	542.19	465900	542.19	up	up	correct
MLNK.US	MeridianLink Inc.	20250505	16.53	16.73	16.45	16.51	206500	16.51	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20250505	15.26	15.26	14.74	14.95	27200	14.95	down	down	correct
MLR.US	Miller Industries Inc	20250505	41.92	43	41.89	42.45	46500	42.45	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20250505	227.04	227.12	223.48	226.57	1501300	226.57	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20250505	14.72	14.72	14.65	14.68	41700	14.68	down	down	correct
MMI.US	Marcus & Millichap Inc	20250505	30.31	30.83	30.14	30.35	105000	30.35	up	up	correct
MMM.US	3M Company	20250505	140.62	141.87	139.87	140.8	2623500	140.8	up	down	incorrect
MMS.US	Maximus Inc	20250505	66.53	66.96	66.16	66.25	395200	66.25	down	up	incorrect
MMT.US	MFS Multimarket Income Trust	20250505	4.61	4.63	4.6	4.61	44600	4.61
MMU.US	Western Asset Managed Municipals Fund Inc	20250505	10.01	10.01	9.94	9.96	68800	9.96	down	up	incorrect
MNSO.US	MINISO Group Holding Limited	20250505	18.21	18.58	18.085	18.53	987435	18.53	up	up	correct
MO.US	Altria Group Inc	20250505	59.76	60.047	59.1225	59.87	6655993	59.87	up	up	correct
MOD.US	Modine Manufacturing Company	20250505	88.53	91.86	88.53	90.36	598600	90.36	up	up	correct
MOG.US	A	20250505	175.74	179.02	173.77	177.51	151759	177.51	up	down	incorrect
MOGU.US	MOGU Inc	20250505	2.21	2.31	2.17	2.24	7100	2.24	up	down	incorrect
MOH.US	Molina Healthcare Inc	20250505	318.88	323.12	315.03	319.63	460300	319.63	up	down	incorrect
MOS.US	The Mosaic Company	20250505	30.52	30.86	30.21	30.6	6002300	30.6	up	down	incorrect
MOV.US	Movado Group Inc	20250505	14.28	14.43	14.22	14.23	117800	14.23	down	up	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20250505	11.1	11.1	10.95	11.03	106000	11.03	down	up	incorrect
MPC.US	Marathon Petroleum Corporation	20250505	141.23	144.68	140.36	143.33	3427400	143.33	up	down	incorrect
MPLX.US	MPLX LP	20250505	51.75	51.85	50.58	50.63	1869200	49.6566	down	up	incorrect
MPV.US	Barings Participation Investors	20250505	17.02	17.25	17	17.18	19100	17.18	up	up	correct
MPW.US	Medical Properties Trust Inc	20250505	5.22	5.27	5.14	5.15	7241300	5.15	down	down	correct
MPX.US	Marine Products Corporation	20250505	8.37	8.51	8.31	8.33	35900	8.1944	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20250505	9.77	9.77	9.7	9.75	12200	9.75	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20250505	11.18	11.22	11.14	11.18	144100	11.18
MRC.US	MRC Global Inc	20250505	11.91	12.25	11.86	12.1	725100	12.1	up	up	correct
MRK.US	Merck & Co. Inc	20250505	83.23	83.58	81.91	82.84	8688011	82.84	down	down	correct
MS.US	PL	20250505	19.47	19.5499	19.42	19.48	29245	19.48	up	up	correct
MSA.US	MSA Safety Incorporated	20250505	156.29	156.91	155.57	155.71	179300	155.71	down	down	correct
MSB.US	Mesabi Trust	20250505	27.6	27.9	27	27.71	30000	27.71	up	up	correct
MSC.US	Studio City International Holdings Limited	20250505	3	3	2.72	2.72	10500	2.72	down	down	correct
MSCI.US	MSCI Inc	20250505	552.37	557.86	549.49	550.41	328400	550.41	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20250505	7.52	7.57	7.51	7.52	129200	7.52
MSI.US	Motorola Solutions Inc	20250505	405.94	407.17	399.06	405.37	1156983	405.37	down	up	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20250505	77.25	78.22	76.89	77.26	209069	77.26	up	down	incorrect
MT.US	ArcelorMittal	20250505	30.44	30.58	30.29	30.33	756600	30.33	down	up	incorrect
MTB.US	M&T Bank Corporation	20250505	173.25	177.31	172.52	175.43	1004400	175.43	up	up	correct
MTD.US	Mettler	20250505	1095.48	1113.39	1090.13	1091.13	233000	1091.13	down	down	correct
MTDR.US	Matador Resources Company	20250505	39.86	40.18	39.26	39.65	2415200	39.3596	down	down	correct
MTG.US	MGIC Investment Corporation	20250505	25.97	26.19	25.88	26.04	1306400	25.9108	up	up	correct
MTH.US	Meritage Homes Corporation	20250505	69.11	69.66	68.08	68.27	971300	68.27	down	down	correct
MTN.US	Vail Resorts Inc	20250505	139.89	141.75	139.25	140.19	718300	140.19	up	up	correct
MTR.US	Mesa Royalty Trust	20250505	5.21	5.25	5.21	5.21	1400	5.21
MTRN.US	Materion Corporation	20250505	80.69	81.82	79.52	79.56	111300	79.56	down	up	incorrect
MTW.US	The Manitowoc Company Inc	20250505	8.32	8.61	8.32	8.45	255667	8.45	up	down	incorrect
MTX.US	Minerals Technologies Inc	20250505	52.6	53.9	52.51	52.98	302900	52.98	up	down	incorrect
MTZ.US	MasTec Inc	20250505	139.56	145.28	139.56	143.57	1157737	143.57	up	down	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20250505	10.32	10.33	10.25	10.32	92800	10.32
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20250505	10.6	10.63	10.54	10.58	106200	10.58	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20250505	9.7	9.72	9.62	9.7095	65823	9.7095	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20250505	12.34	12.47	12.32	12.36	3339300	12.36	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20250505	11.17	11.18	11.08	11.13	79500	11.13	down	down	correct
MUR.US	Murphy Oil Corporation	20250505	21.19	21.5	20.61	20.61	2507200	20.61	down	down	correct
MUSA.US	Murphy USA Inc	20250505	505.8	512.22	500.39	507.13	179400	507.13	up	up	correct
MUX.US	McEwen Mining Inc	20250505	7.59	7.662	7.43	7.54	563100	7.54	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20250505	6.9	6.93	6.86	6.93	81200	6.93	up	up	correct
MVO.US	MV Oil Trust	20250505	5.73	5.83	5.71	5.74	43100	5.74	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20250505	10.3	10.33	10.2	10.29	54100	10.29	down	down	correct
MWA.US	Mueller Water Products Inc	20250505	26.78	27.55	26.71	27.04	1911900	27.04	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20250505	3.11	3.14	2.98	3.02	152200	3.02	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20250505	9.44	9.44	9.07	9.43	1700	9.43	down	down	correct
MXF.US	The Mexico Fund Inc	20250505	15.49	15.56	15.21	15.43	106300	15.43	down	down	correct
MXL.US	MaxLinear Inc	20250505	10.53	10.725	10.19	10.63	1776643	10.63	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20250505	10.26	10.33	10.23	10.27	119400	10.27	up	up	correct
MYE.US	Myers Industries Inc	20250505	11.37	11.76	11.37	11.61	328100	11.61	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20250505	10.62	10.68	10.61	10.63	166100	10.63	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20250505	9.71	9.72	9.63	9.69	34100	9.69	down	down	correct
MYTE.US	MYT Netherlands Parent B.V	20250505	7.59	7.62	7.16	7.42	140423	7.42	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20250505	10.97	10.99	10.92	10.96	336000	10.96	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20250505	11.36	11.4	11.3	11.35	973300	11.35	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20250505	11.21	11.27	11.12	11.2	111400	11.2	down	down	correct
NAT.US	Nordic American Tankers Limited	20250505	2.63	2.7	2.62	2.66	2426800	2.66	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20250505	12.2	12.22	12	12.19	19600	12.19	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20250505	15.55	15.65	15.42	15.58	38500	15.58	up	up	correct
NBHC.US	National Bank Holdings Corporation	20250505	36.15	36.97	36.15	36.4	282200	36.4	up	up	correct
NBR.US	Nabors Industries Ltd	20250505	28.25	28.32	26.3	26.31	369886	26.31	down	down	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20250505	12.44	12.582	12.439	12.54	75000	12.54	up	up	correct
NC.US	NACCO Industries Inc	20250505	34.52	34.52	33.02	33.66	7300	33.66	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20250505	8.49	8.49	8.42	8.48	78900	8.48	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20250505	17	17.72	16.9	17.37	17882600	17.37	up	up	correct
NCV.US	PA	20250505	21.99	21.99	21.5346	21.7548	1136	21.7548	down	down	correct
NCZ.US	PA	20250505	20.85	20.855	20.85	20.855	335	20.855	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20250505	9.95	9.98	9.91	9.92	176800	9.92	down	down	correct
NE.US	Noble Corporation	20250505	22.08	22.46	22.04	22.18	2474700	22.18	up	up	correct
NEA.US	Nuveen AMT	20250505	10.92	11.06	10.88	10.97	2163100	10.97	up	up	correct
NEM.US	Newmont Corporation	20250505	52.8	53.06	52.25	53.04	12142000	53.04	up	up	correct
NET.US	Cloudflare Inc	20250505	122.59	126.245	122.39	124.64	2837380	124.64	up	up	correct
NEU.US	NewMarket Corporation	20250505	628.01	635.02	624.73	625.99	30000	625.99	down	down	correct
NEXA.US	Nexa Resources S.A	20250505	5.66	5.66	5.34	5.35	12200	5.35	down	down	correct
NFG.US	National Fuel Gas Company	20250505	82	82.63	80.3	82.41	742200	82.41	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20250505	11.75	11.86	11.74	11.8	196000	11.8	up	up	correct
NGG.US	National Grid plc	20250505	71.59	71.93	71.18	71.84	361300	71.84	up	up	correct
NGL.US	PC	20250505	21.35	21.88	20.48	20.57	17065	20.57	down	down	correct
NGS.US	Natural Gas Services Group Inc	20250505	19.03	19.68	18.82	19.22	78000	19.22	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20250505	50.6	50.9	49.37	49.76	106400	49.76	down	down	correct
NGVT.US	Ingevity Corporation	20250505	34.45	36.03	34.45	35.52	482300	35.52	up	up	correct
NHI.US	National Health Investors Inc	20250505	75.96	76.07	74.83	76.04	300500	76.04	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20250505	22.18	22.31	22.03	22.22	47300	22.22	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20250505	9.23	9.23	9.15	9.16	8900	9.16	down	down	correct
NINE.US	Nine Energy Service Inc	20250505	0.9	0.902	0.782	0.789	783600	0.789	down	down	correct
NIO.US	NIO Inc	20250505	4.01	4.02	3.94	3.98	24160600	3.98	down	down	correct
NJR.US	New Jersey Resources Corporation	20250505	49.47	49.6	48.83	49.1	564100	49.1	down	down	correct
NKE.US	NIKE Inc	20250505	58.12	58.34	57.29	57.35	15971000	57.35	down	down	correct
NKX.US	Nuveen California AMT	20250505	12.12	12.18	12.11	12.16	93000	12.16	up	up	correct
NL.US	NL Industries Inc	20250505	8.87	8.92	8.61	8.67	24700	8.67	down	down	correct
NLY.US	PI	20250505	25.44	25.52	25.4	25.46	19272	25.46	up	up	correct
NMAI.US	Nuveen Multi	20250505	12.06	12.12	12.06	12.08	37700	12.08	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20250505	10.21	10.255	10.18	10.23	215200	10.23	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20250505	1.6	1.684	1.58	1.67	80200	1.67	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20250505	9.85	9.85	9.76	9.81	4400	9.81	down	down	correct
NMM.US	Navios Maritime Partners L.P	20250505	35.23	37.1	35.2	36.37	122300	36.3207	up	up	correct
NMR.US	Nomura Holdings Inc	20250505	5.57	5.59	5.53	5.56	672800	5.56	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20250505	11.47	11.57	11.43	11.57	56600	11.57	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20250505	11.8	11.81	11.65	11.8	16100	11.8
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20250505	10.57	10.58	10.49	10.55	228800	10.55	down	down	correct
NNI.US	Nelnet Inc	20250505	106.86	107.96	106.66	106.8	44400	106.8	down	down	correct
NNN.US	National Retail Properties Inc	20250505	41.8	42.5	41.65	42.29	2007000	42.29	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20250505	8.27	8.27	8.13	8.21	23000	8.21	down	down	correct
NOA.US	North American Construction Group Ltd	20250505	15.61	15.61	15.31	15.31	56900	15.31	down	down	correct
NOAH.US	Noah Holdings Limited	20250505	9.37	9.58	9.36	9.43	64100	9.43	up	up	correct
NOC.US	Northrop Grumman Corporation	20250505	493.58	496.21	489.48	493.33	830409	493.33	down	down	correct
NOK.US	Nokia Corporation	20250505	5	5.06	5	5.01	19450689	5.01	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20250505	10.33	10.939	10.19	10.42	2146	10.42	up	up	correct
NOMD.US	Nomad Foods Limited	20250505	20.17	20.29	19.98	20	941800	20	down	down	correct
NOV.US	NOV Inc	20250505	12	12.21	11.88	11.89	3321700	11.89	down	down	correct
NOVA.US	Sunnova Energy International Inc	20250505	0.192	0.236	0.1843	0.2126	18818189	0.2126	up	up	correct
NOW.US	ServiceNow Inc	20250505	973	992	971.34	978.05	1274167	978.05	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20250505	10.3	10.318	10.24	10.27	146500	10.27	down	down	correct
NPK.US	National Presto Industries Inc	20250505	85.09	86.13	80.62	81.87	41300	81.87	down	down	correct
NPO.US	EnPro Industries Inc	20250505	155.02	157.8	155.02	155.77	165400	155.77	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20250505	11.35	11.35	11.26	11.27	35400	11.27	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20250505	11.33	11.33	11.2759	11.28	53090	11.28	down	down	correct
NREF.US	PA	20250505	22.5	22.73	22.5	22.73	334	22.73	up	up	correct
NRG.US	NRG Energy Inc	20250505	115.53	116.71	114	116.23	1764400	116.23	up	up	correct
NRK.US	Nuveen New York AMT	20250505	10.1	10.12	10.06	10.06	597800	10.06	down	down	correct
NRP.US	Natural Resource Partners L.P	20250505	101.89	103.5	101.89	102	3300	102	up	down	incorrect
NRT.US	North European Oil Royalty Trust	20250505	4.56	4.75	4.53	4.69	33700	4.69	up	down	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20250505	23.2	23.349	23.12	23.33	24200	23.33	up	down	incorrect
NSA.US	PA	20250505	22.48	22.6858	22.32	22.41	5463	22.41	down	up	incorrect
NSC.US	Norfolk Southern Corporation	20250505	222.58	225.19	221.74	222.28	749804	222.28	down	up	incorrect
NSP.US	Insperity Inc	20250505	66.05	66.99	64.64	64.8	634200	64.8	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20250505	40.98	41.605	40.91	41.02	143900	40.5777	up	up	correct
NTR.US	Nutrien Ltd	20250505	56.83	56.88	56.06	56.2	1588800	56.2	down	down	correct
NTST.US	NETSTREIT Corp	20250505	15.95	16.15	15.83	16.09	644014	16.09	up	up	correct
NTZ.US	Natuzzi S.p.A	20250505	3.93	4.03	3.72	3.85	7400	3.85	down	down	correct
NUE.US	Nucor Corporation	20250505	121.59	122.89	120.42	120.49	1368400	120.49	down	up	incorrect
NUS.US	Nu Skin Enterprises Inc	20250505	6.1	6.16	5.91	5.92	470000	5.92	down	up	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20250505	8.67	8.68	8.64	8.64	528600	8.64	down	up	incorrect
NUW.US	Nuveen AMT	20250505	13.64	13.67	13.43	13.61	98100	13.61	down	up	incorrect
NVG.US	Nuveen AMT	20250505	11.94	11.97	11.9	11.93	348700	11.93	down	up	incorrect
NVGS.US	Navigator Holdings Ltd	20250505	13.1	13.25	12.84	12.95	309500	12.95	down	up	incorrect
NVR.US	NVR Inc	20250505	7069.1401	7185.2002	7060	7076.4102	14400	7076.4102	up	up	correct
NVS.US	Novartis AG	20250505	114.1	114.16	112.7	113.08	1190700	113.08	down	down	correct
NVST.US	Envista Holdings Corporation	20250505	16.78	17.065	16.29	16.97	2761000	16.97	up	up	correct
NVT.US	nVent Electric plc	20250505	59.5	61.64	59.29	61.06	3330600	61.06	up	up	correct
NWG.US	NatWest Group plc	20250505	12.95	13.21	12.94	13.07	2439300	13.07	up	up	correct
NWN.US	Northwest Natural Holding Company	20250505	43.26	43.58	42.74	43.55	389500	43.55	up	up	correct
NX.US	Quanex Building Products Corporation	20250505	18	18.08	17.49	17.52	353700	17.52	down	down	correct
NXC.US	Nuveen California Select Tax	20250505	12.98	12.98	12.89	12.91	16900	12.91	down	down	correct
NXDT.US	P	20250505	14.1	14.1	14.0028	14.0028	612	14.0028	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20250505	11.51	11.54	11.42	11.44	163400	11.44	down	down	correct
NXN.US	Nuveen New York Select Tax	20250505	11.5	11.65	11.43	11.48	36900	11.48	down	down	correct
NXP.US	Nuveen Select Tax	20250505	14.11	14.12	14.07	14.1	51800	14.1	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20250505	38.41	38.64	38.08	38.16	119400	38.16	down	down	correct
NYC.US	New York City REIT Inc	20250505	10.68	11.02	10.68	11	2105	11	up	up	correct
NYT.US	The New York Times Company	20250505	52.01	52.55	51.71	52.27	2331400	52.27	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20250505	11.99	12	11.93	11.95	286500	11.95	down	down	correct
O.US	Realty Income Corporation	20250505	56.96	57.35	56.75	56.94	4392800	56.94	down	down	correct
OAK.US	PB	20250505	21.32	21.32	21.1	21.1	4448	21.1	down	down	correct
OC.US	Owens Corning	20250505	146.75	148.16	144.38	144.46	1172700	144.46	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20250505	6.15	6.18	5.95	6.1	10855	6.1	down	down	correct
ODC.US	Oil	20250505	43.18	44.26	43.18	43.83	25500	43.6807	up	down	incorrect
OEC.US	Orion Engineered Carbons S.A	20250505	12.01	12.29	11.9	12.01	387400	12.01
OFG.US	OFG Bancorp	20250505	40.85	41.72	40.85	41.23	197100	41.23	up	down	incorrect
OGE.US	OGE Energy Corp	20250505	45.12	45.33	44.5	45.14	815673	45.14	up	down	incorrect
OGN.US	Organon & Co	20250505	9.36	9.41	8.63	8.72	14586100	8.72	down	up	incorrect
OGS.US	ONE Gas Inc	20250505	77.84	78.58	77.43	78.25	421500	78.25	up	down	incorrect
OHI.US	Omega Healthcare Investors Inc	20250505	36.47	36.77	35.98	36.18	3219400	36.18	down	down	correct
OI.US	O	20250505	13.12	13.49	13.03	13.25	1152700	13.25	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20250505	5.87	5.9	5.84	5.86	116200	5.86	down	down	correct
OII.US	Oceaneering International Inc	20250505	18.5	18.82	18.34	18.35	546600	18.35	down	down	correct
OIS.US	Oil States International Inc	20250505	4.24	4.36	4.17	4.17	573400	4.17	down	down	correct
OKE.US	ONEOK Inc	20250505	81.21	81.46	79.29	80.15	3588954	80.15	down	up	incorrect
OLN.US	Olin Corporation	20250505	21.74	21.79	20.64	20.64	2044900	20.64	down	up	incorrect
OLO.US	Olo Inc	20250505	7.16	7.385	6.99	7.34	2112900	7.34	up	down	incorrect
OLP.US	One Liberty Properties Inc	20250505	24.7	24.75	24.2	24.36	44400	24.36	down	up	incorrect
OMC.US	Omnicom Group Inc	20250505	76.28	77.45	76.05	77.06	1330000	77.06	up	down	incorrect
OMF.US	OneMain Holdings Inc	20250505	48.6	49.71	48.6	48.92	820000	47.9029	up	down	incorrect
OMI.US	Owens & Minor Inc	20250505	7.52	8.24	7.36	8.18	1356300	8.18	up	down	incorrect
ONON.US	On Holding AG	20250505	49.11	49.587	48.7	48.89	2961705	48.89	down	up	incorrect
ONTF.US	ON24 Inc	20250505	4.68	4.78	4.68	4.71	74215	4.71	up	down	incorrect
ONTO.US	Onto Innovation Inc	20250505	122.86	126.61	122.86	124.39	716100	124.39	up	up	correct
OOMA.US	Ooma Inc	20250505	12.53	12.745	12.52	12.62	85300	12.62	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20250505	60.89	61.72	60.42	60.81	26100	60.6304	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20250505	23.76	23.78	23.11	23.63	531700	23.63	down	down	correct
ORA.US	Ormat Technologies Inc	20250505	71.32	71.65	70.71	71.17	347600	71.17	down	down	correct
ORC.US	Orchid Island Capital Inc	20250505	6.97	7.02	6.87	6.96	2635300	6.96	down	down	correct
ORCL.US	Oracle Corporation	20250505	149.44	150.82	148.52	149.29	5187400	149.29	down	down	correct
ORI.US	Old Republic International Corporation	20250505	37.94	38.4	37.8	38.07	1201955	38.07	up	up	correct
ORN.US	Orion Group Holdings Inc	20250505	7.1	7.4	7.06	7.16	454800	7.16	up	up	correct
OSCR.US	Oscar Health Inc	20250505	13.1	13.49	12.8	13	4592551	13	down	down	correct
OSK.US	Oshkosh Corporation	20250505	88.5	91.05	88.43	89.61	737800	89.61	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20250505	15.56	15.85	15.46	15.64	888867	15.64	up	up	correct
OVV.US	Ovintiv Inc	20250505	34.57	34.99	34.2	34.42	2563900	34.42	down	down	correct
OXM.US	Oxford Industries Inc	20250505	49.98	53.2	49.53	52.78	655600	52.78	up	up	correct
OXY.US	Occidental Petroleum Corporation	20250505	39.7	39.71	38.75	38.81	15394600	38.81	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20250505	62.82	62.82	62.5	62.705	3000	62.705	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20250505	207.35	207.35	203.59	205.93	55300	205.93	down	down	correct
PACK.US	Ranpak Holdings Corp	20250505	4.42	4.47	4.225	4.29	399330	4.29	down	down	correct
PAG.US	Penske Automotive Group Inc	20250505	157.22	157.87	154.61	156.23	165000	156.23	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20250505	9.64	9.68	9.5	9.57	4139400	9.57	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20250505	12.46	12.46	12.27	12.4	9100	12.4	down	down	correct
PAM.US	Pampa Energía S.A	20250505	70.55	71.89	68.81	68.93	122682	68.93	down	down	correct
PAR.US	PAR Technology Corporation	20250505	59.73	61.23	59.17	59.84	330200	59.84	up	up	correct
PARR.US	Par Pacific Holdings Inc	20250505	14.16	14.96	14.01	14.9	1114900	14.9	up	up	correct
PATH.US	UiPath Inc	20250505	11.86	12.12	11.76	11.77	9595556	11.77	down	down	correct
PAY.US	Paymentus Holdings Inc	20250505	34.24	34.805	34.13	34.13	415300	34.13	down	down	correct
PAYC.US	Paycom Software Inc	20250505	225.31	230.42	225.31	227.28	459900	227.28	up	up	correct
PB.US	Prosperity Bancshares Inc	20250505	69.4	70.69	69.4	70.02	684900	70.02	up	up	correct
PBA.US	Pembina Pipeline Corporation	20250505	38.89	39.01	38.36	38.99	565100	38.99	up	up	correct
PBF.US	PBF Energy Inc	20250505	17.5	18.73	17.4	18.44	5403900	18.44	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20250505	84.16	84.33	82.8	82.98	317300	82.98	down	down	correct
PBI.US	Pitney Bowes Inc	20250505	8.92	9.13	8.92	9.02	1530000	9.02	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20250505	11.53	11.53	11.17	11.2	26943200	11.2	down	down	correct
PBT.US	Permian Basin Royalty Trust	20250505	10	10.11	9.46	9.47	186300	9.47	down	down	correct
PCF.US	High Income Securities Fund	20250505	6.37	6.37	6.3	6.31	111000	6.31	down	up	incorrect
PCG.US	PG&E Corporation	20250505	16.9	17.105	16.835	16.92	8643187	16.92	up	down	incorrect
PCK.US	PIMCO California Municipal Income Fund II	20250505	5.59	5.59	5.52	5.53	43000	5.53	down	up	incorrect
PCM.US	PCM Fund Inc	20250505	6.28	6.56	6.25	6.38	89200	6.38	up	down	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20250505	12.82	12.88	12.8	12.87	170600	12.87	up	down	incorrect
PCOR.US	Procore Technologies Inc	20250505	64	66.36	63.775	64.65	1410500	64.65	up	down	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20250505	8.72	8.72	8.65	8.7	57112	8.7	down	up	incorrect
PD.US	PagerDuty Inc	20250505	15.35	15.69	15.12	15.14	795800	15.14	down	up	incorrect
PDI.US	PIMCO Dynamic Income Fund	20250505	18.79	18.89	18.71	18.85	1549400	18.85	up	down	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20250505	6.58	6.69	6.48	6.49	913500	6.49	down	down	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20250505	13.45	13.54	13.34	13.48	605000	13.48	up	up	correct
PDS.US	Precision Drilling Corporation	20250505	42.31	42.66	41.24	41.24	81900	41.24	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20250505	12.68	12.75	12.63	12.63	100800	12.63	down	down	correct
PEB.US	PG	20250505	18	18.25	17.99	18.14	7715	18.14	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20250505	79.04	79.15	78.13	78.35	3537900	78.35	down	down	correct
PEN.US	Penumbra Inc	20250505	289.13	296.48	289	293.13	304163	293.13	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20250505	20	20	19.73	19.78	71100	19.78	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20250505	11.05	11.05	11	11	16244	11	down	down	correct
PFE.US	Pfizer Inc	20250505	24.2	24.25	23.85	23.87	40811800	23.4232	down	down	correct
PFGC.US	Performance Food Group Company	20250505	82.17	83.29	82.015	82.62	1412100	82.62	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20250505	17.12	17.27	17.051	17.13	23200	17.13	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20250505	8.32	8.34	8.28	8.28	78200	8.28	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20250505	7.23	7.28	7.23	7.27	177400	7.27	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20250505	8.82	8.88	8.82	8.85	60800	8.85	up	up	correct
PFS.US	Provident Financial Services Inc	20250505	16.86	17.19	16.85	17	416700	17	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20250505	96.73	98.54	96.49	97.63	243600	97.63	up	up	correct
PG.US	The Procter & Gamble Company	20250505	160.89	160.91	158.02	158.83	7576200	158.83	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20250505	7.93	7.96	7.85	7.89	36200	7.89	down	down	correct
PGR.US	The Progressive Corporation	20250505	282.43	284	279.35	282.16	2229200	282.16	down	down	correct
PGRE.US	Paramount Group Inc	20250505	4.63	4.675	4.54	4.55	1164900	4.55	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20250505	10.42	10.44	10.35	10.43	34400	10.43	up	up	correct
PH.US	Parker	20250505	611.22	624.06	611.22	616.57	617051	614.84	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20250505	9.37	9.41	9.29	9.365	53541	9.365	down	down	correct
PHG.US	Koninklijke Philips N.V	20250505	25.58	25.67	25.36	25.64	1002200	25.64	up	up	correct
PHI.US	PLDT Inc	20250505	23.69	23.72	23.11	23.43	28500	23.43	down	down	correct
PHK.US	PIMCO High Income Fund	20250505	4.76	4.77	4.74	4.76	529700	4.76
PHM.US	PulteGroup Inc	20250505	104.06	104.82	103.31	103.67	1537600	103.67	down	down	correct
PHR.US	Phreesia Inc	20250505	25.4	25.61	25.2	25.24	287400	25.24	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20250505	7.58	7.59	7.51	7.58	39900	7.58
PHX.US	PHX Minerals Inc	20250505	3.91	3.96	3.83	3.85	35300	3.85	down	down	correct
PII.US	Polaris Inc	20250505	34.26	34.64	33.62	33.92	1237000	33.92	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20250505	3.3	3.33	3.3	3.3	31100	3.3
PINE.US	Alpine Income Property Trust Inc	20250505	15.37	15.5	15.2	15.22	38360	15.22	down	down	correct
PINS.US	Pinterest Inc	20250505	26.25	27.63	26.25	27.48	12097900	27.48	up	up	correct
PIPR.US	Piper Sandler Companies	20250505	245.06	252.165	245.06	246.58	168047	246.58	up	up	correct
PJT.US	PJT Partners Inc	20250505	141.55	146.21	141.55	142.54	225400	142.54	up	up	correct
PK.US	Park Hotels & Resorts Inc	20250505	10.05	10.43	10.05	10.15	5781100	10.15	up	up	correct
PKE.US	Park Aerospace Corp	20250505	13.07	13.36	13.02	13.06	40400	13.06	down	down	correct
PKG.US	Packaging Corporation of America	20250505	184.79	184.79	178.56	181.22	1046400	181.22	down	down	correct
PKX.US	POSCO	20250505	46.57	46.71	46.21	46.46	110500	46.46	down	down	correct
PLD.US	Prologis Inc	20250505	104.6	106.02	104.38	105.33	3246600	105.33	up	up	correct
PLNT.US	Planet Fitness Inc	20250505	98.81	99.6	98.06	98.41	1167600	98.41	down	down	correct
PLOW.US	Douglas Dynamics Inc	20250505	24.27	24.75	24.12	24.39	164500	24.39	up	up	correct
PLTR.US	Palantir Technologies Inc	20250505	123.7	125.255	121.36	123.77	135961300	123.77	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20250505	15.2	15.4	15.08	15.33	263200	15.33	up	up	correct
PM.US	Philip Morris International Inc	20250505	171.18	173.72	170	173.19	4545100	173.19	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20250505	8.17	8.31	8.14	8.29	205000	8.29	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20250505	7.72	7.75	7.65	7.74	191800	7.74	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20250505	5.97	5.97	5.94	5.94	58300	5.94	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20250505	9.99	9.99	9.84	9.85	120700	9.85	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20250505	12.87	12.94	12.79	12.83	531600	12.83	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20250505	6.95	7	6.88	6.99	44400	6.99	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20250505	163.37	167.36	163.32	165.7	2761249	165.7	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20250505	6.98	7.03	6.95	6.98	55300	6.98
PNI.US	PIMCO New York Municipal Income Fund II	20250505	6.76	6.76	6.7	6.72	138300	6.72	down	down	correct
PNR.US	Pentair plc	20250505	92.47	93.59	92.37	93.04	1203100	93.04	up	down	incorrect
PNW.US	Pinnacle West Capital Corporation	20250505	93.78	94	92.6	93.91	1108200	93.91	up	up	correct
POR.US	Portland General Electric Company	20250505	42.03	42.5	41.77	42.38	1013600	42.38	up	up	correct
POST.US	Post Holdings Inc	20250505	112.5	113.77	111.26	113.6	567300	113.6	up	up	correct
PPG.US	PPG Industries Inc	20250505	109.9	111.39	109.65	110.22	1753906	110.22	up	up	correct
PPL.US	PPL Corporation	20250505	36.2	36.38	35.835	36.28	3842551	36.28	up	up	correct
PPT.US	Putnam Premier Income Trust	20250505	3.64	3.65	3.63	3.64	134100	3.64
PRA.US	ProAssurance Corporation	20250505	22.95	23	22.9	22.98	356900	22.98	up	up	correct
PRG.US	PROG Holdings Inc	20250505	26.85	27.3	26.81	27.06	311318	27.06	up	up	correct
PRGO.US	Perrigo Company plc	20250505	25.5	25.5	24.85	25.24	1578700	25.24	down	down	correct
PRI.US	Primerica Inc	20250505	263.18	266.75	262.26	263.55	145422	263.55	up	up	correct
PRIF.US	PI	20250505	23.96	23.96	23.38	23.95	1330	23.95	down	down	correct
PRLB.US	Proto Labs Inc	20250505	37.92	39.65	37.49	39.04	224800	39.04	up	up	correct
PRO.US	PROS Holdings Inc	20250505	16.37	16.98	16.23	16.29	747800	16.29	down	down	correct
PRS.US	Prudential Financial Inc	20250505	22.78	22.79	22.61	22.65	25700	22.65	down	down	correct
PRT.US	PermRock Royalty Trust	20250505	3.88	3.8929	3.73	3.735	33723	3.735	down	down	correct
PRU.US	Prudential Financial Inc	20250505	102.46	103.82	102.18	102.67	1457000	102.67	up	up	correct
PSA.US	Public Storage	20250505	300	302.1399	297.23	300.34	861399	300.34	up	up	correct
PSEC.US	PA	20250505	16.2238	16.5999	16.08	16.12	4730	16.12	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20250505	19.37	19.39	19.2	19.3	28200	19.3	down	down	correct
PSFE.US	WT	20250505	0.0169	0.0189	0.0169	0.0177	62637	0.0177	up	up	correct
PSN.US	Parsons Corporation	20250505	62.025	62.31	60.98	61.02	2138629	61.02	down	down	correct
PSO.US	Pearson plc	20250505	16.02	16.2	15.89	16.1	749900	16.1	up	up	correct
PSTG.US	Pure Storage Inc	20250505	47.32	48.34	46.895	47.58	1438700	47.58	up	up	correct
PSTL.US	Postal Realty Trust Inc	20250505	12.6	12.79	12.5	12.67	214325	12.67	up	up	correct
PSX.US	Phillips 66	20250505	105.83	108.57	105.71	106.9	2710900	106.9	up	up	correct
PTA.US	Cohen & Steers Tax	20250505	18.8	19.24	18.8	19.06	69800	19.06	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20250505	13.72	13.88	13.7	13.84	970000	13.84	up	up	correct
PUK.US	Prudential plc	20250505	21.82	21.95	21.66	21.78	463300	21.78	down	down	correct
PUMP.US	ProPetro Holding Corp	20250505	5.37	5.4	5.195	5.29	1739600	5.29	down	down	correct
PVH.US	PVH Corp	20250505	69.95	72.94	69.95	71.59	1103600	71.59	up	up	correct
PVL.US	Permianville Royalty Trust	20250505	1.48	1.48	1.42	1.46	40900	1.46	down	down	correct
PWR.US	Quanta Services Inc	20250505	318.28	323.88	315	322.62	1035600	322.62	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20250505	5.36	5.38	5.34	5.38	39100	5.38	up	up	correct
PYT.US	PPLUS Trust Series GSC	20250505	22.9	22.9	22.9	22.9	0	22.9
PZC.US	PIMCO California Municipal Income Fund III	20250505	6.48	6.48	6.35	6.38	74000	6.38	down	down	correct
QD.US	Qudian Inc	20250505	2.68	2.865	2.68	2.81	1341200	2.81	up	up	correct
QGEN.US	QIAGEN N.V	20250505	43.39	43.46	42.74	42.81	1253600	42.81	down	up	incorrect
QSR.US	Restaurant Brands International Inc	20250505	66.34	67.195	66.15	66.74	1692800	66.74	up	down	incorrect
QTWO.US	Q2 Holdings Inc	20250505	79.51	82.14	79.2	80.39	621000	80.39	up	down	incorrect
QVCC.US	QVCC	20250505	9.09	9.22	9.09	9.16	35000	9.16	up	down	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20250505	9.15	9.32	9.12	9.23	7900	9.23	up	down	incorrect
R.US	Ryder System Inc	20250505	143.04	145.31	142.935	143.14	259525	143.14	up	down	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20250505	13.01	13.01	12.92	12.97	135025	12.8518	down	up	incorrect
RACE.US	Ferrari N.V	20250505	467	468.827	463.6	466.46	308100	466.46	down	up	incorrect
RAMP.US	LiveRamp Holdings Inc	20250505	26.25	27.05	26.07	26.86	595000	26.86	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20250505	102.38	102.52	101.23	101.48	786700	101.48	down	down	correct
RBC.US	Regal Beloit Corporation	20250505	342.99	344.85	341.24	342.8	79600	342.8	down	down	correct
RBLX.US	Roblox Corporation	20250505	71.98	72.95	71.27	71.82	11736360	71.82	down	down	correct
RBOT.US	WT	20250505	0.0226	0.0231	0.0226	0.0231	1500	0.0231	up	up	correct
RC.US	Ready Capital Corporation	20250505	4.37	4.51	4.37	4.44	1718100	4.44	up	up	correct
RCB.US	Ready Capital Corporation	20250505	24.65	24.65	24.35	24.35	2900	24.35	down	down	correct
RCI.US	Rogers Communications Inc	20250505	25.53	25.64	25.19	25.4	784100	25.4	down	up	incorrect
RCL.US	Royal Caribbean Group	20250505	226.63	231.5	226.11	228.75	1735100	228.75	up	down	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20250505	5.85	5.88	5.78	5.83	82200	5.83	down	up	incorrect
RCUS.US	Arcus Biosciences Inc	20250505	9.04	9.1	8.775	8.94	818600	8.94	down	up	incorrect
RDN.US	Radian Group Inc	20250505	33.61	34.08	33.47	33.89	1056000	33.89	up	down	incorrect
RDW.US	Redwire Corp	20250505	11.88	12.04	11.43	11.45	1000100	11.45	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20250505	13.96	13.99	13.83	13.87	1243400	13.87	down	down	correct
RELX.US	RELX PLC	20250505	54.88	55.21	54.78	55.04	415300	54.4713	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20250505	2.45	2.49	2.39	2.45	3548508	2.45
RES.US	RPC Inc	20250505	4.92	4.96	4.84	4.84	915000	4.7993	down	down	correct
REVG.US	REV Group Inc	20250505	34.65	35.745	34.55	35.64	625600	35.64	up	up	correct
REX.US	REX American Resources Corporation	20250505	40.45	40.78	40.11	40.27	74300	40.27	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20250505	34.13	34.58	34	34.21	1598500	34.21	up	up	correct
REZI.US	Resideo Technologies Inc	20250505	17.4	17.82	17.31	17.61	836000	17.61	up	up	correct
RF.US	Regions Financial Corporation	20250505	20.82	21.37	20.55	21.11	9176702	21.11	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20250505	12.12	12.16	12	12.12	52900	12.12
RFL.US	Rafael Holdings Inc	20250505	1.52	1.53	1.4	1.43	807431	1.43	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20250505	14.12	14.25	14.12	14.25	15300	14.25	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20250505	12.94	12.94	12.84	12.84	62400	12.84	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20250505	194.71	199.42	194.71	196.19	353400	196.19	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20250505	34.91	35.1	33.74	34.28	415900	34.28	down	down	correct
RGS.US	Regis Corporation	20250505	18.82	18.85	18.15	18.29	3801	18.29	down	down	correct
RGT.US	Royce Global Value Trust Inc	20250505	10.75	10.86	10.61	10.82	32000	10.82	up	up	correct
RH.US	RH	20250505	192.62	195.91	186	186.31	866600	186.31	down	down	correct
RHI.US	Robert Half International Inc	20250505	44.71	45.2	43.99	44.01	910600	44.01	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20250505	92.55	96.13	91.8	94.77	808900	94.77	up	up	correct
RIG.US	Transocean Ltd	20250505	2.32	2.39	2.3	2.3	35811100	2.3	down	down	correct
RIO.US	Rio Tinto Group	20250505	60	60.09	59.38	59.57	1505500	59.57	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20250505	11.73	11.76	11.629	11.72	48900	11.72	down	down	correct
RJF.US	Raymond James Financial Inc	20250505	140.62	143.15	140.43	142.13	781293	142.13	up	up	correct
RKT.US	Rocket Companies Inc	20250505	12.3	12.39	11.91	11.92	10264200	11.92	down	down	correct
RL.US	Ralph Lauren Corporation	20250505	230.81	240.39	230.63	237.81	786300	237.81	up	up	correct
RLI.US	RLI Corp	20250505	74.69	74.76	73.96	74.38	291900	74.38	down	down	correct
RLJ.US	RLJ Lodging Trust	20250505	7.09	7.3	7.01	7.03	2381300	7.03	down	down	correct
RLX.US	RLX Technology Inc	20250505	1.83	1.87	1.81	1.86	1102727	1.86	up	up	correct
RM.US	Regional Management Corp	20250505	27.04	27.56	26.6	27.46	80200	27.46	up	up	correct
RMD.US	ResMed Inc	20250505	240.89	241.75	238.69	240.66	766000	240.1388	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20250505	14.39	14.51	14.39	14.51	18600	14.51	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20250505	13.88	13.88	13.76	13.83	58200	13.83	down	down	correct
RMT.US	Royce Micro	20250505	8.29	8.35	8.25	8.31	120900	8.31	up	down	incorrect
RNG.US	RingCentral Inc	20250505	25.65	26.33	25.58	25.74	785200	25.74	up	down	incorrect
RNGR.US	Ranger Energy Services Inc	20250505	12.04	12.27	11.795	11.89	250300	11.8261	down	up	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20250505	21.52	21.75	21.36	21.56	38000	21.56	up	down	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20250505	242.38	247.7	240.47	246.83	312700	246.83	up	down	incorrect
ROG.US	Rogers Corporation	20250505	63.49	63.96	62.3	62.32	283400	62.32	down	up	incorrect
ROK.US	Rockwell Automation Inc	20250505	251.2	256.55	251.2	253.84	982600	253.84	up	down	incorrect
ROL.US	Rollins Inc	20250505	56.63	57.34	56.28	56.98	1931700	56.98	up	up	correct
ROP.US	Roper Technologies Inc	20250505	565.92	575.315	563.31	571.13	647852	571.13	up	up	correct
RPM.US	RPM International Inc	20250505	109.71	111.26	109.545	109.97	791623	109.97	up	up	correct
RPT.US	RPT Realty	20250505	2.9	2.93	2.82	2.83	71500	2.83	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20250505	12.45	12.54	12.35	12.49	201900	12.49	up	up	correct
RRC.US	Range Resources Corporation	20250505	34.74	35.19	34.47	35.06	1905700	35.06	up	up	correct
RRX.US	Regal Beloit Corporation	20250505	110.18	112.31	109.5	110.28	1129000	110.28	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20250505	293	297.58	293	294.97	195400	294.97	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20250505	15.28	15.307	15.15	15.159	29600	15.159	down	down	correct
RSG.US	Republic Services Inc	20250505	251.03	251.25	248.57	250.73	1071300	250.73	down	down	correct
RSI.US	Rush Street Interactive Inc	20250505	11.5	12	11.34	11.82	1674354	11.82	up	up	correct
RSKD.US	Riskified Ltd.	20250505	4.61	4.72	4.54	4.66	356000	4.66	up	up	correct
RTX.US	Raytheon Technologies Corporation	20250505	130	130.06	128.28	128.59	3293300	128.59	down	down	correct
RVLV.US	Revolve Group Inc	20250505	19.22	19.8439	19.02	19.08	2378903	19.08	down	down	correct
RVT.US	Royce Value Trust Inc	20250505	14.21	14.34	14.12	14.29	163900	14.29	up	up	correct
RWT.US	Redwood Trust Inc	20250505	5.88	6.01	5.83	5.96	876900	5.96	up	up	correct
RY.US	Royal Bank of Canada	20250505	121.14	121.56	120.73	120.97	519986	120.97	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20250505	4.38	4.4	4.25	4.26	364300	4.26	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20250505	67.24	68.39	66.33	67.66	1092631	67.66	up	up	correct
RYI.US	Ryerson Holding Corporation	20250505	20.77	21.21	20.25	20.63	179184	20.63	down	down	correct
RYN.US	Rayonier Inc	20250505	23.57	23.71	23.12	23.2	1748400	23.2	down	down	correct
S.US	SentinelOne Inc.	20250505	18.77	19.245	18.75	18.91	2657600	18.91	up	up	correct
SA.US	Seabridge Gold Inc	20250505	12.3	12.47	12.03	12.33	681600	12.33	up	up	correct
SACH.US	PA	20250505	15.79	16	15.05	15.85	10867	15.85	up	up	correct
SAFE.US	Safehold Inc	20250505	16.14	16.18	15.55	15.58	333900	15.58	down	down	correct
SAH.US	Sonic Automotive Inc	20250505	62.55	63.86	62.45	62.74	226000	62.74	up	up	correct
SAIC.US	Science Applications International Corporation	20250505	118.17	119.28	117.38	117.59	402500	117.59	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20250505	18.9	19.84	18.75	19.39	2679800	19.39	up	up	correct
SAM.US	The Boston Beer Company Inc	20250505	239.29	246.11	238.95	242.33	134500	242.33	up	up	correct
SAN.US	Banco Santander S.A	20250505	7.18	7.21	7.17	7.17	2779200	7.17	down	down	correct
SAND.US	Sandstorm Gold Ltd	20250505	8.59	8.59	8.35	8.55	4230200	8.55	down	down	correct
SAP.US	SAP SE	20250505	300.83	303.4	300.41	302.63	1441100	302.63	up	up	correct
SAR.US	Saratoga Investment Corp	20250505	25.2	25.4328	24.96	25.01	159799	24.76	down	down	correct
SB.US	Safe Bulkers Inc	20250505	3.45	3.52	3.43	3.5	320600	3.5	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20250505	8.15	8.27	8.01	8.02	1454600	8.02	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20250505	7.57	7.57	7.53	7.54	51300	7.54	down	down	correct
SBR.US	Sabine Royalty Trust	20250505	64.74	64.97	63.6	63.61	78000	63.61	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20250505	20.03	20.11	19.79	19.82	1175800	19.82	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20250505	4.8	4.82	4.66	4.72	5192400	4.72	down	down	correct
SCCO.US	Southern Copper Corporation	20250505	89.97	90.15	88.51	88.55	664000	88.55	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20250505	15.3	15.3	14.95	15.15	34400	15.15	down	down	correct
SCE.US	PL	20250505	16.66	16.75	16.4796	16.56	17753	16.56	down	down	correct
SCHW.US	The Charles Schwab Corporation	20250505	82.67	83.8525	82.0362	83.37	5243044	83.1032	up	up	correct
SCI.US	Service Corporation International	20250505	76.07	76.43	75.09	75.18	1549800	75.18	down	down	correct
SCL.US	Stepan Company	20250505	54.39	54.75	53.47	53.57	132600	53.57	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20250505	12.93	13	12.76	12.77	130100	12.77	down	down	correct
SCS.US	Steelcase Inc	20250505	10.03	10.16	9.95	9.97	369800	9.97	down	down	correct
SD.US	SandRidge Energy Inc	20250505	9.26	9.36	9.14	9.15	291500	9.15	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20250505	16.22	16.24	16.07	16.09	56600	16.09	down	down	correct
SDRL.US	Seadrill Limited	20250505	22.18	23.14	22.15	22.47	1118669	22.47	up	up	correct
SE.US	Sea Limited	20250505	140	143.4	140	142.5	2557500	142.5	up	up	correct
SEE.US	Sealed Air Corporation	20250505	27.76	27.95	27.41	27.53	2445600	27.53	down	down	correct
SEM.US	Select Medical Holdings Corporation	20250505	14.21	15.14	14.21	14.76	3465300	14.76	up	up	correct
SEMR.US	SEMrush Holdings Inc	20250505	10.29	10.485	10.1	10.39	464594	10.39	up	up	correct
SF.US	Stifel Financial Corp	20250505	88.52	90.565	88.245	89.04	543201	89.04	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20250505	20.15	20.37	20.12	20.16	9337	20.16	up	up	correct
SFL.US	SFL Corporation Ltd	20250505	8.28	8.41	8.23	8.31	788000	8.31	up	down	incorrect
SG.US	Sweetgreen Inc.	20250505	20.36	20.72	19.48	19.54	4319821	19.54	down	up	incorrect
SGU.US	Star Group L.P	20250505	12.12	12.47	12.12	12.18	7235	12.18	up	down	incorrect
SHAK.US	Shake Shack Inc	20250505	93	98.82	92.83	96.43	2294600	96.43	up	down	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20250505	36.58	37	36.58	36.81	128200	36.81	up	down	incorrect
SHO.US	Sunstone Hotel Investors Inc	20250505	8.64	8.79	8.54	8.58	1851100	8.58	down	down	correct
SHOP.US	Shopify Inc	20250505	95.4	99.46	95.242	98.38	7652412	98.38	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20250505	0.0001	0.0001	0.0001	0.0001	310	0.0001
SHW.US	The Sherwin	20250505	358.74	365.57	358.18	359.82	1583708	359.82	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20250505	1.7	1.705	1.66	1.66	2367432	1.66	down	down	correct
SIG.US	Signet Jewelers Limited	20250505	60.31	62.88	60.31	60.93	811800	60.93	up	up	correct
SII.US	Sprott Inc	20250505	52.04	52.23	50.56	52.04	153200	52.04
SITC.US	SITE Centers Corp	20250505	11.87	11.98	11.83	11.88	527072	11.88	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20250505	120.7	123.915	120.35	120.8	545400	120.8	up	up	correct
SJM.US	The J. M. Smucker Company	20250505	114.13	114.565	113	113.91	713412	113.91	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20250505	6.21	6.31	6.1	6.23	293100	6.23	up	up	correct
SJW.US	SJW Group	20250505	55.38	55.38	54.41	54.86	198473	54.86	down	down	correct
SKIL.US	Skillsoft Corp	20250505	19.27	19.71	19.14	19.14	13698	19.14	down	down	correct
SKM.US	SK Telecom Co.Ltd	20250505	21.64	21.86	21.48	21.82	268000	21.82	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20250505	29.53	29.95	29.27	29.29	1196900	29.29	down	down	correct
SKX.US	Skechers U.S.A. Inc	20250505	61.79	61.94	61.36	61.39	75898400	61.39	down	down	correct
SKY.US	Skyline Champion Corporation	20250505	88.44	89.53	87.64	88.16	391800	88.16	down	down	correct
SLB.US	Schlumberger Limited	20250505	33.91	34.31	33.72	33.76	17270700	33.76	down	down	correct
SLF.US	Sun Life Financial Inc	20250505	60.05	60.34	59.75	60.07	259900	60.07	up	up	correct
SLG.US	SL Green Realty Corp	20250505	54.73	55.76	54.47	54.73	538700	54.73
SLQT.US	SelectQuote Inc	20250505	2.6	2.61	2.51	2.52	1153142	2.52	down	down	correct
SM.US	SM Energy Company	20250505	22.1	22.39	20.89	21	4112400	21	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20250505	13.96	14.1	13.91	14.02	2811000	14.02	up	up	correct
SMG.US	The Scotts Miracle	20250505	53.95	56.76	53.52	56.15	2250700	56.15	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20250505	4.85	4.95	4.63	4.63	137700	4.63	down	down	correct
SMP.US	Standard Motor Products Inc	20250505	27.57	28.45	27.55	28.1	198700	28.1	up	up	correct
SMRT.US	SmartRent Inc	20250505	0.95	0.9881	0.9348	0.963	2688165	0.963	up	up	correct
SMWB.US	Similarweb Ltd	20250505	7.58	7.72	7.47	7.57	310013	7.57	down	down	correct
SNA.US	Snap	20250505	315.63	317.99	313.1	313.76	275400	313.76	down	down	correct
SNAP.US	Snap Inc	20250505	8.37	8.68	8.36	8.55	43996700	8.55	up	up	correct
SNDR.US	Schneider National Inc	20250505	22.59	23.125	22.57	22.73	802400	22.73	up	up	correct
SNN.US	Smith & Nephew plc	20250505	28.59	28.59	28.27	28.37	811300	28.37	down	down	correct
SNOW.US	Snowflake Inc.	20250505	166.5	170.2	165.5	167.87	2496000	167.87	up	up	correct
SNV.US	Synovus Financial Corp	20250505	44.79	46.02	44.785	45.24	623477	45.24	up	up	correct
SNX.US	TD SYNNEX	20250505	113.27	115.71	112.38	114.72	470700	114.72	up	up	correct
SO.US	The Southern Company	20250505	91.3	91.55	90.13	91.05	3572800	91.05	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20250505	21.5	21.547	21.41	21.42	18700	21.42	down	up	incorrect
SOJD.US	SOJD	20250505	19.97	20	19.81	19.91	162000	19.91	down	up	incorrect
SOJE.US	SOJE	20250505	17.61	17.694	17.39	17.49	75900	17.49	down	up	incorrect
SOL.US	ReneSola Ltd	20250505	1.36	1.4	1.3447	1.38	101268	1.38	up	down	incorrect
SON.US	Sonoco Products Company	20250505	44.85	45.59	44.55	44.96	920778	44.4311	up	down	incorrect
SONY.US	Sony Group Corporation	20250505	25.2	25.36	25.14	25.24	5593254	25.24	up	down	incorrect
SOR.US	Source Capital Inc	20250505	41.57	41.91	41.57	41.69	4200	41.69	up	down	incorrect
SOS.US	SOS Limited	20250505	4.776	4.888	4.776	4.888	3800	4.888	up	down	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20250505	101.671	101.671	101.671	101.671	100	101.671
SPB.US	Spectrum Brands Holdings Inc	20250505	64.19	65.38	63.995	64.9	579667	64.9	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20250505	2.89	3.03	2.87	2.95	1134800	2.95	up	up	correct
SPE.US	Special Opportunities Fund Inc	20250505	14.84	14.9	14.77	14.85	18800	14.85	up	up	correct
SPG.US	Simon Property Group Inc	20250505	160.66	162.22	160.31	160.86	991100	160.86	up	up	correct
SPGI.US	S&P Global Inc	20250505	504.68	512	502.29	505.9	993883	505.9	up	up	correct
SPH.US	Suburban Propane Partners L.P	20250505	20.7	20.7	20.25	20.32	176100	19.995	down	down	correct
SPIR.US	Spire Corporation	20250505	9.51	9.724	9.135	9.26	375000	9.26	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20250505	37	37.33	37	37	3200	37
SPNT.US	SiriusPoint Ltd	20250505	17.62	18.28	17.62	18.18	734800	18.18	up	up	correct
SPOT.US	Spotify Technology S.A	20250505	628.58	646	625.61	637.65	1720000	637.65	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20250505	35.94	36.09	35.75	35.85	2561500	35.85	down	down	correct
SPXC.US	SPX Corporation	20250505	142.91	147.72	142.65	147.58	339700	147.58	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20250505	16.57	16.75	16.57	16.58	31900	16.58	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20250505	33.87	34.21	33.7	33.86	593400	33.86	down	down	correct
SQNS.US	Sequans Communications S.A	20250505	2.07	2.08	1.87	1.9	239400	1.9	down	down	correct
SR.US	Spire Inc	20250505	76.15	76.43	75.52	76.04	329100	76.04	down	down	correct
SRE.US	Sempra	20250505	75.1	75.74	74.55	75.36	3187900	75.36	up	up	correct
SREA.US	Sempra Energy	20250505	20.61	20.753	20.44	20.52	86800	20.52	down	down	correct
SRG.US	Seritage Growth Properties	20250505	3.03	3.03	2.945	2.95	173100	2.95	down	down	correct
SRI.US	Stoneridge Inc	20250505	4.32	4.39	4.16	4.31	287700	4.31	down	down	correct
SRL.US	Scully Royalty Ltd	20250505	7.87	7.97	7.6	7.81	9800	7.81	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20250505	38.64	39.34	38.48	39.32	25200	39.32	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20250505	155.97	157.74	154.45	154.66	150800	154.66	down	down	correct
SSL.US	Sasol Limited	20250505	3.55	3.57	3.47	3.48	686200	3.48	down	down	correct
SSTK.US	Shutterstock Inc	20250505	16.59	17.58	16.51	17.52	279900	17.52	up	up	correct
ST.US	Sensata Technologies Holding plc	20250505	21.93	22.31	21.62	21.98	1571600	21.98	up	up	correct
STAG.US	STAG Industrial Inc	20250505	33.78	34.16	33.64	33.68	1227100	33.68	down	down	correct
STC.US	Stewart Information Services Corporation	20250505	66.32	66.665	65.3877	65.68	86936	65.68	down	down	correct
STE.US	STERIS plc	20250505	224.84	226.22	221.93	224.3	752400	224.3	down	down	correct
STEM.US	Stem Inc	20250505	0.5044	0.5136	0.4799	0.5028	3642945	0.5028	down	down	correct
STG.US	Sunlands Technology Group	20250505	5.09	5.4	5	5	3901	5	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20250505	27.99	28.28	27.96	28.24	29864	28.24	up	up	correct
STLA.US	Stellantis N.V	20250505	9.59	9.59	9.44	9.45	7740600	9.45	down	down	correct
STM.US	STMicroelectronics N.V	20250505	23.31	23.41	22.93	22.97	4942400	22.97	down	down	correct
STN.US	Stantec Inc	20250505	91.39	92.14	90.96	91.68	93600	91.68	up	up	correct
STNG.US	Scorpio Tankers Inc	20250505	40.96	41.5	39.94	40.69	1180500	40.69	down	down	correct
STT.US	State Street Corporation	20250505	89.9	91.37	89.755	90.57	1416395	90.57	up	up	correct
STVN.US	Stevanato Group S.p.A.	20250505	21.44	22.345	21.36	22.13	473835	22.13	up	up	correct
STWD.US	Starwood Property Trust Inc	20250505	19.18	19.275	19.12	19.15	1408504	19.15	down	down	correct
STZ.US	Constellation Brands Inc	20250505	187.09	188.47	186.2	187.44	1225600	187.44	up	up	correct
SU.US	Suncor Energy Inc	20250505	35.51	35.59	34.79	34.89	5561900	34.89	down	down	correct
SUI.US	Sun Communities Inc	20250505	132.29	132.72	129.9	130.4	1054600	130.4	down	down	correct
SUN.US	Sunoco LP	20250505	56.51	57.075	53.5	54.57	2009702	53.7031	down	down	correct
SUP.US	Superior Industries International Inc	20250505	2.45	2.49	2.41	2.46	35600	2.46	up	down	incorrect
SUPV.US	Grupo Supervielle S.A	20250505	14.4	14.95	14.015	14.06	776600	14.06	down	up	incorrect
SUZ.US	Suzano S.A	20250505	9.02	9.045	8.81	8.85	2614836	8.85	down	up	incorrect
SWK.US	Stanley Black & Decker Inc	20250505	61.3	61.3	59.92	60.08	2482100	60.08	down	up	incorrect
SWX.US	Southwest Gas Holdings Inc	20250505	73.38	73.89	72.81	73.04	331696	73.04	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20250505	6.38	6.39	6.34	6.35	24500	6.35	down	down	correct
SXC.US	SunCoke Energy Inc	20250505	9.11	9.17	8.99	8.99	620100	8.99	down	down	correct
SXI.US	Standex International Corporation	20250505	155.11	160.85	155.11	158.3	131723	157.97	up	up	correct
SXT.US	Sensient Technologies Corporation	20250505	93.9	94.7	93.4	93.61	219400	93.61	down	down	correct
SYF.US	Synchrony Financial	20250505	53.17	54.81	53.04	54.2	3761000	54.2	up	up	correct
SYK.US	Stryker Corporation	20250505	377.85	383.99	373.06	381.36	1619400	381.36	up	up	correct
SYY.US	Sysco Corporation	20250505	70.74	70.95	70.09	70.63	2542969	70.63	down	down	correct
T.US	PC	20250505	19.09	19.1256	18.9	18.93	254481	18.93	down	down	correct
TAC.US	TransAlta Corporation	20250505	9.24	9.24	9.06	9.13	680900	9.13	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20250505	15.4	15.43	15.34	15.38	1228600	15.38	down	down	correct
TAL.US	TAL Education Group	20250505	8.86	9.12	8.77	9.05	8737400	9.05	up	up	correct
TALO.US	Talos Energy Inc	20250505	7.08	7.2	6.92	7.07	1553500	7.07	down	down	correct
TAP.US	Molson Coors Beverage Company	20250505	57.46	57.8	56.99	57.44	1785200	57.44	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20250505	22.5	22.58	22.45	22.49	80400	22.49	down	down	correct
TBI.US	TrueBlue Inc	20250505	4.34	4.39	4.24	4.29	134400	4.29	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20250505	30.66	30.66	29.18	29.4	2900	29.4	down	down	correct
TD.US	The Toronto	20250505	63.75	64.02	63.49	63.86	929700	63.86	up	up	correct
TDC.US	Teradata Corporation	20250505	21.94	22.46	21.75	22.1	743100	22.1	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20250505	9.37	9.43	9.37	9.39	28400	9.39	up	up	correct
TDG.US	TransDigm Group Incorporated	20250505	1450	1488.54	1447.76	1472.62	563378	1472.62	up	up	correct
TDOC.US	Teladoc Health Inc	20250505	6.94	7.27	6.86	7.15	6444300	7.15	up	up	correct
TDS.US	Telephone and Data Systems Inc	20250505	33.95	33.95	31.73	31.74	2595384	31.74	down	down	correct
TDW.US	Tidewater Inc	20250505	37.61	38.96	37.32	38.01	871200	38.01	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20250505	476.41	480.97	474.83	478.7	316700	478.7	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20250505	11.38	11.4082	11.29	11.35	22233	11.35	down	down	correct
TECK.US	Teck Resources Limited	20250505	35.26	35.4	34.87	34.89	2424300	34.89	down	down	correct
TEF.US	Telefónica S.A	20250505	5.07	5.07	5	5.01	468000	5.01	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20250505	5.37	5.44	5.37	5.41	138700	5.41	up	up	correct
TEL.US	TE Connectivity Ltd	20250505	148.5	151.15	148.5	149.85	1525800	149.85	up	up	correct
TEN.US	Tenneco Inc	20250505	17.75	18.13	17.6	17.61	462800	17.61	down	down	correct
TEO.US	Telecom Argentina S.A	20250505	9.13	9.62	8.97	9.29	264200	9.29	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20250505	16.86	16.86	16.02	16.39	18859200	16.39	down	down	correct
TEX.US	Terex Corporation	20250505	39.42	41.35	38.81	40.49	1172500	40.49	up	up	correct
TFC.US	Truist Financial Corporation	20250505	39.07	39.865	39.02	39.35	5954576	38.8328	up	up	correct
TFII.US	TFI International Inc	20250505	81.9	83.38	81.75	81.85	275400	81.85	down	down	correct
TFSA.US	TFSA	20250505	24.3	24.3	24.3	24.3	0	24.3
TFX.US	Teleflex Incorporated	20250505	126.4	126.45	122.73	122.9	711045	122.9	down	down	correct
TG.US	Tredegar Corporation	20250505	8.05	8.17	7.97	8.06	72046	8.06	up	up	correct
TGI.US	Triumph Group Inc	20250505	25.48	25.52	25.34	25.5	632300	25.5	up	up	correct
TGNA.US	TEGNA Inc	20250505	16.2	16.71	16.02	16.44	1023027	16.44	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20250505	25.29	25.49	24.71	25.3	226500	25.3	up	up	correct
TGT.US	Target Corporation	20250505	96.84	96.84	93.71	94.02	6789300	94.02	down	down	correct
THC.US	Tenet Healthcare Corporation	20250505	147.8	151.49	147.52	149.03	1251000	149.03	up	up	correct
THG.US	The Hanover Insurance Group Inc	20250505	170.34	170.73	166.83	168.36	284800	168.36	down	down	correct
THO.US	Thor Industries Inc	20250505	74.83	76.03	74.16	74.52	474200	74.52	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20250505	19.3	19.3	19.11	19.24	88200	19.24	down	down	correct
THR.US	Thermon Group Holdings Inc	20250505	27.3	27.81	27.27	27.52	79300	27.52	up	up	correct
THS.US	TreeHouse Foods Inc	20250505	23.44	23.83	23.19	23.45	969000	23.45	up	up	correct
THW.US	Tekla World Healthcare Fund	20250505	10.9	10.98	10.89	10.98	67200	10.98	up	up	correct
TISI.US	Team Inc	20250505	20.58	21.53	20.28	21.38	15400	21.38	up	up	correct
TJX.US	The TJX Companies Inc	20250505	129.21	129.89	128.8	128.94	4869600	128.94	down	up	incorrect
TK.US	Teekay Corporation	20250505	7.63	7.92	7.63	7.85	1226200	7.85	up	down	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20250505	5.66	5.74	5.66	5.73	1164100	5.73	up	down	incorrect
TKR.US	The Timken Company	20250505	65.79	67.69	65.54	66.36	873227	66.36	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20250505	16.3	16.31	16.13	16.19	489100	16.19	down	up	incorrect
TLYS.US	Tilly's Inc	20250505	1.46	1.48	1.36	1.36	64400	1.36	down	up	incorrect
TM.US	Toyota Motor Corporation	20250505	192.09	193.88	192.09	192.48	203900	192.48	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20250505	14.14	14.34	14.03	14.2	3189800	14.2	up	down	incorrect
TMHC.US	Taylor Morrison Home Corporation	20250505	58.7	59.7	58.43	58.94	708700	58.94	up	down	incorrect
TMO.US	Thermo Fisher Scientific Inc	20250505	422.4	424.98	417.86	422.27	2637200	422.27	down	down	correct
TNC.US	Tennant Company	20250505	70.5	72.38	70.21	71.64	237357	71.64	up	up	correct
TNET.US	TriNet Group Inc	20250505	79.9	81.46	78.48	80.66	408700	80.66	up	up	correct
TNK.US	Teekay Tankers Ltd	20250505	45	46.79	44.84	46.17	800600	46.17	up	up	correct
TNL.US	Travel + Leisure Co	20250505	46.75	47.69	46.59	46.91	527318	46.91	up	up	correct
TOL.US	Toll Brothers Inc	20250505	103.35	105.44	103.35	103.97	991400	103.97	up	up	correct
TOST.US	Toast Inc.	20250505	35.375	36.49	35.3522	35.84	5088395	35.84	up	up	correct
TPB.US	Turning Point Brands Inc	20250505	63.24	65.365	63.155	65.23	181412	65.23	up	up	correct
TPC.US	Tutor Perini Corporation	20250505	22.72	23.24	22.63	22.76	293692	22.76	up	up	correct
TPH.US	Tri Pointe Homes Inc	20250505	31.19	31.84	31.19	31.45	1254000	31.45	up	up	correct
TPL.US	Texas Pacific Land Corporation	20250505	1318.34	1330.72	1298	1321.61	70598	1321.61	up	up	correct
TPR.US	Tapestry Inc	20250505	72.4	74.25	72.4	73.29	4007100	73.29	up	up	correct
TPTA.US	TPTA	20250505	17.72	17.72	17.72	17.72	0	17.72
TPVG.US	TriplePoint Venture Growth BDC Corp	20250505	6.08	6.08	5.87	5.93	366506	5.93	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20250505	19.46	19.56	19.3	19.42	6000	19.42	down	down	correct
TR.US	Tootsie Roll Industries Inc	20250505	33.59	34.63	33.44	34	270800	34	up	up	correct
TRC.US	Tejon Ranch Co	20250505	17.21	17.34	16.73	17.02	133200	17.02	down	down	correct
TREX.US	Trex Company Inc	20250505	59.39	61.16	59.39	60.05	1167033	60.05	up	up	correct
TRGP.US	Targa Resources Corp	20250505	159.65	159.92	154.74	158.25	3276000	158.25	down	down	correct
TRI.US	Thomson Reuters Corporation	20250505	185	186.64	183.87	185.74	466100	185.74	up	up	correct
TRN.US	Trinity Industries Inc	20250505	24.81	25.05	24.67	24.68	481600	24.68	down	down	correct
TRNO.US	Terreno Realty Corporation	20250505	57.12	57.57	56.87	56.9	580200	56.9	down	down	correct
TROX.US	Tronox Holdings plc	20250505	5.63	5.63	5.37	5.37	2239700	5.37	down	down	correct
TRP.US	TC Energy Corporation	20250505	50.69	50.98	50	50.92	1319700	50.92	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20250505	7.6	7.67	7.55	7.64	571300	7.64	up	up	correct
TRU.US	TransUnion	20250505	83.96	85.71	83.82	84.61	1289645	84.61	up	up	correct
TRV.US	The Travelers Companies Inc	20250505	265.64	268.81	264.47	267.54	942800	267.54	up	up	correct
TS.US	Tenaris S.A	20250505	33.23	33.65	33.09	33.43	1678400	33.43	up	up	correct
TSE.US	Trinseo S.A	20250505	4.17	4.31	4.14	4.25	285827	4.25	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20250505	4.86	4.88	4.86	4.87	79400	4.87	up	down	incorrect
TSLX.US	Sixth Street Specialty Lending Inc	20250505	20.72	20.98	20.68	20.69	355300	20.69	down	up	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20250505	179	180.08	176.25	176.4	14618900	176.4	down	up	incorrect
TSN.US	Tyson Foods Inc	20250505	57.6	58.42	54.49	56.08	11981000	56.08	down	up	incorrect
TSQ.US	Townsquare Media Inc	20250505	7.01	7.042	6.74	6.82	69500	6.82	down	up	incorrect
TT.US	Trane Technologies plc	20250505	397.24	406.21	395.86	402.9	1036900	402.9	up	down	incorrect
TTC.US	The Toro Company	20250505	70.12	71.57	69.735	70.99	694554	70.99	up	down	incorrect
TTE.US	TotalEnergies SE	20250505	57.66	57.68	57.08	57.39	1450200	57.39	down	up	incorrect
TTI.US	TETRA Technologies Inc	20250505	2.69	2.76	2.65	2.72	1215500	2.72	up	up	correct
TU.US	TELUS Corporation	20250505	15.04	15.11	14.87	15.07	2556800	15.07	up	up	correct
TUYA.US	Tuya Inc	20250505	2.36	2.37	2.29	2.34	1752433	2.34	down	down	correct
TV.US	Grupo Televisa S.A.B	20250505	1.75	1.75	1.7	1.71	2039500	1.71	down	up	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20250505	23.56	23.63	23.56	23.58	2698	23.58	up	down	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20250505	23.2	23.23	23.19	23.23	1662	23.23	up	down	incorrect
TWI.US	Titan International Inc	20250505	6.98	7.22	6.81	6.89	727300	6.89	down	up	incorrect
TWLO.US	Twilio Inc	20250505	99.16	105.71	98.58	103.05	4073800	103.05	up	down	incorrect
TWN.US	The Taiwan Fund Inc	20250505	35.11	35.74	35.06	35.48	14100	35.48	up	down	incorrect
TWO.US	Two Harbors Investment Corp	20250505	11.77	11.945	11.71	11.86	1066351	11.86	up	down	incorrect
TX.US	Ternium S.A	20250505	30.18	30.31	29.52	29.68	225300	27.8416	down	up	incorrect
TXT.US	Textron Inc	20250505	70.66	71.15	70.19	70.49	1066000	70.49	down	down	correct
TY.US	Tri	20250505	30.08	30.37	30.05	30.11	33800	30.11	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20250505	40	40	39.1534	39.58	59014	39.58	down	down	correct
TYL.US	Tyler Technologies Inc	20250505	547.57	552.36	547.03	549.34	229900	549.34	up	up	correct
U.US	Unity Software Inc	20250505	21.25	21.78	21.13	21.47	7489303	21.47	up	up	correct
UA.US	Under Armour Inc	20250505	5.65	5.75	5.6	5.67	2433144	5.67	up	up	correct
UAA.US	Under Armour Inc	20250505	5.93	6.1	5.9	5.9	15613300	5.9	down	down	correct
UAN.US	CVR Partners LP	20250505	79.28	81	79.28	79.99	24188	79.99	up	up	correct
UBER.US	Uber Technologies Inc	20250505	83.05	86.57	82.97	85.43	25339000	85.43	up	up	correct
UBS.US	UBS Group AG	20250505	30.89	31.06	30.75	30.77	2099000	30.77	down	down	correct
UDR.US	UDR Inc	20250505	43.62	43.62	42.88	43.03	1825887	43.03	down	down	correct
UE.US	Urban Edge Properties	20250505	18.44	18.64	18.35	18.36	776700	18.36	down	down	correct
UFI.US	Unifi Inc	20250505	5.08	5.13	4.4	4.68	401800	4.68	down	down	correct
UGI.US	UGI Corporation	20250505	33.39	33.66	33.09	33.52	1415800	33.52	up	up	correct
UGP.US	Ultrapar Participações S.A	20250505	3.13	3.13	3.03	3.03	1598600	3.03	down	down	correct
UHS.US	Universal Health Services Inc	20250505	178.62	180.61	177.18	178.19	489300	178.19	down	down	correct
UHT.US	Universal Health Realty Income Trust	20250505	39.27	39.37	38.68	38.7	45200	38.7	down	down	correct
UI.US	Ubiquiti Inc	20250505	339.25	344.58	338.13	343.51	66400	343.51	up	up	correct
UIS.US	Unisys Corporation	20250505	4.49	5	4.42	4.88	1187400	4.88	up	up	correct
UL.US	Unilever PLC	20250505	63.8	63.85	63.25	63.47	1303400	63.47	down	down	correct
UMC.US	United Microelectronics Corporation	20250505	7.39	7.6	7.39	7.4	10598500	7.4	up	up	correct
UMH.US	UMH Properties Inc	20250505	17.67	17.78	17.29	17.3	335700	17.3	down	up	incorrect
UNF.US	UniFirst Corporation	20250505	180.68	181.74	178.89	180.65	64300	180.65	down	up	incorrect
UNFI.US	United Natural Foods Inc	20250505	26.49	26.78	26.28	26.32	345700	26.32	down	up	incorrect
UNH.US	UnitedHealth Group Incorporated	20250505	399.12	409.7	397.59	404.81	8157200	404.81	up	down	incorrect
UNM.US	Unum Group	20250505	78.96	79.27	78.23	78.66	976300	78.66	down	up	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20250505	24.29	24.46	24.22	24.36	9500	24.36	up	down	incorrect
UNP.US	Union Pacific Corporation	20250505	216.8	218.79	216.26	216.53	1895600	216.53	down	up	incorrect
UP.US	Wheels Up Experience Inc	20250505	1.19	1.19	1.05	1.06	562400	1.06	down	up	incorrect
UPS.US	United Parcel Service Inc	20250505	95.67	96.45	95.01	95.56	5406800	95.56	down	down	correct
URI.US	United Rentals Inc	20250505	656.12	672.26	656.12	657.73	721200	657.73	up	up	correct
USA.US	Liberty All	20250505	6.41	6.49	6.4	6.46	689200	6.46	up	up	correct
USAC.US	USA Compression Partners LP	20250505	24.82	24.82	23.92	24.3	124400	24.3	down	down	correct
USB.US	U.S. Bancorp	20250505	41	42.02	40.94	41.46	5230500	41.46	up	up	correct
USDP.US	USD Partners LP	20250505	0.004	0.007	0.004	0.005	2400	0.005	up	up	correct
USFD.US	US Foods Holding Corp	20250505	67.32	68.845	67.19	68.44	2833022	68.44	up	up	correct
USM.US	United States Cellular Corporation	20250505	62.34	62.84	58.31	58.33	513400	58.33	down	down	correct
USNA.US	USANA Health Sciences Inc	20250505	29.16	29.84	28.81	28.93	268500	28.93	down	up	incorrect
USPH.US	U.S. Physical Therapy Inc	20250505	72.05	73.75	71.9	72.23	104200	72.23	up	down	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20250505	25.5	25.69	25.4	25.59	182300	25.59	up	down	incorrect
UTI.US	Universal Technical Institute Inc	20250505	29.03	30.05	29.03	29.5	471800	29.5	up	down	incorrect
UTL.US	Unitil Corporation	20250505	59.2	59.44	57.97	59.26	49200	59.26	up	down	incorrect
UVE.US	Universal Insurance Holdings Inc	20250505	24.91	25.84	24.91	25.65	286500	25.4886	up	down	incorrect
UVV.US	Universal Corporation	20250505	58.33	58.77	57.88	58.69	146371	58.69	up	down	incorrect
UZD.US	UZD	20250505	23.8	23.8	23.62	23.68	5300	23.68	down	up	incorrect
UZE.US	United States Cellular Preferred 5.500% due 2070	20250505	22	22.145	21.82	21.98	47600	21.98	down	up	incorrect
UZF.US	UZF	20250505	22.14	22.17	22	22	9500	22	down	up	incorrect
V.US	Visa Inc	20250505	347	351.05	346.12	348.64	3865300	348.64	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20250505	58.69	60.29	58.41	58.48	474400	58.48	down	down	correct
VAL.US	WT	20250505	3.87	3.97	3.83	3.92	31448	3.92	up	up	correct
VALE.US	Vale S.A.	20250505	9.41	9.43	9.3	9.31	16698600	9.31	down	down	correct
VATE.US	Innovate Corp	20250505	6.56	6.76	6.48	6.56	14500	6.56
VBF.US	Invesco Bond Fund	20250505	15.49	15.55	15.37	15.55	27900	15.55	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20250505	10.45	10.5	10.43	10.49	59000	10.49	up	up	correct
VEEV.US	Veeva Systems Inc	20250505	235.3	238.95	234.76	236.99	585300	236.99	up	up	correct
VEL.US	Velocity Financial Inc	20250505	17.12	17.12	16.67	16.94	107041	16.94	down	down	correct
VET.US	Vermilion Energy Inc	20250505	6.16	6.17	6.03	6.03	1706100	6.03	down	down	correct
VFC.US	V.F. Corporation	20250505	12.64	13.01	12.49	12.57	8067700	12.57	down	down	correct
VGI.US	Virtus Global Multi	20250505	7.63	7.64	7.54	7.54	28100	7.54	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20250505	9.7	9.72	9.64	9.65	148300	9.65	down	down	correct
VHC.US	VirnetX Holding Corp	20250505	8.16	8.16	8.03	8.03	600	8.03	down	down	correct
VHI.US	Valhi Inc	20250505	17.55	18.04	17.55	17.83	10700	17.83	up	up	correct
VICI.US	VICI Properties Inc	20250505	31.68	32.1	31.47	31.89	5810200	31.89	up	up	correct
VIPS.US	Vipshop Holdings Limited	20250505	14.12	14.4	14.09	14.25	4477000	14.25	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20250505	43.23	43.71	42.32	42.77	836134	42.77	down	down	correct
VIV.US	Telefônica Brasil S.A	20250505	9.67	9.71	9.57	9.61	395600	9.61	down	down	correct
VKQ.US	Invesco Municipal Trust	20250505	9.41	9.46	9.35	9.36	141100	9.36	down	down	correct
VLN.US	Valens	20250505	2.72	2.8	2.7	2.74	239800	2.74	up	up	correct
VLO.US	Valero Energy Corporation	20250505	118.07	120.97	117.25	119.34	3776800	119.34	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20250505	3.93	4.22	3.81	4.16	3548100	4.16	up	up	correct
VLT.US	Invesco High Income Trust II	20250505	10.5	10.5	10.44	10.45	16900	10.45	down	down	correct
VMC.US	Vulcan Materials Company	20250505	266.15	272.09	263.67	270.04	880900	270.04	up	up	correct
VMI.US	Valmont Industries Inc	20250505	305.4	308.46	305.4	306.59	88600	306.59	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20250505	9.36	9.37	9.32	9.34	217900	9.34	down	down	correct
VNCE.US	Vince Holding Corp	20250505	2.25	2.34	1.81	2	112400	2	down	down	correct
VNO.US	Vornado Realty Trust	20250505	36.8	37.63	36.65	37	1226300	37	up	up	correct
VNT.US	Vontier Corporation	20250505	33.24	33.95	33.145	33.43	1150300	33.43	up	up	correct
VOC.US	VOC Energy Trust	20250505	3	3.05	2.81	2.91	150300	2.91	down	down	correct
VOYA.US	Voya Financial Inc	20250505	60.41	61.52	60.35	60.64	581900	60.64	up	up	correct
VPG.US	Vishay Precision Group Inc	20250505	25.98	26.3	24.89	25	198200	25	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20250505	9.95	9.96	9.87	9.93	49200	9.93	down	down	correct
VRT.US	Vertiv Holdings Co	20250505	93.11	95.79	92.95	94.83	6240200	94.83	up	up	correct
VSH.US	Vishay Intertechnology Inc	20250505	13.57	13.92	13.57	13.67	1601800	13.67	up	up	correct
VST.US	Vistra Corp	20250505	136.59	141.09	135.682	140	5941400	140	up	up	correct
VTEX.US	VTEX	20250505	5.41	5.46	5.36	5.37	596500	5.37	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20250505	10.4	10.4	10.3	10.33	3900	10.33	down	down	correct
VTOL.US	Bristow Group Inc	20250505	29.57	30.08	29.51	29.56	103100	29.56	down	down	correct
VTR.US	Ventas Inc	20250505	66.53	67.2	65.75	66.62	2193801	66.62	up	up	correct
VVR.US	Invesco Senior Income Trust	20250505	3.66	3.66	3.61	3.61	651100	3.61	down	down	correct
VVV.US	Valvoline Inc	20250505	33.84	34.94	33.79	34.46	1806700	34.46	up	up	correct
VZ.US	Verizon Communications Inc	20250505	43.81	44	43.22	43.54	9210000	43.54	down	down	correct
W.US	Wayfair Inc	20250505	32.35	32.86	30.85	30.92	6332700	30.92	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20250505	189.4	192.7	188.7	190.79	471100	190.79	up	up	correct
WAL.US	Western Alliance Bancorporation	20250505	71.77	74.09	71.02	72.01	972000	72.01	up	up	correct
WAT.US	Waters Corporation	20250505	348.74	353.64	346.4	348.38	697900	348.38	down	down	correct
WBS.US	Webster Financial Corporation	20250505	49.03	50.37	49.03	49.49	775300	49.49	up	up	correct
WCC.US	WESCO International Inc	20250505	159.96	165.29	159.65	162.59	683200	162.59	up	up	correct
WCN.US	Waste Connections Inc	20250505	197.96	198.76	196.445	197.92	539039	197.6057	down	down	correct
WD.US	Walker & Dunlop Inc	20250505	73.78	74.24	72.55	72.57	303400	72.57	down	down	correct
WDH.US	Waterdrop Inc	20250505	1.33	1.33	1.29	1.31	81700	1.31	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20250505	14.13	14.18	14.12	14.13	188800	14.13
WEA.US	Western Asset Premier Bond Fund	20250505	10.76	10.8	10.63	10.64	50700	10.64	down	down	correct
WEAV.US	Weave Communications Inc.	20250505	10.59	10.95	10.59	10.7	706300	10.7	up	up	correct
WEC.US	WEC Energy Group Inc	20250505	109.09	109.09	107.23	108.7	2198300	108.7	down	down	correct
WELL.US	Welltower Inc	20250505	151.07	151.61	149.45	150.93	2688700	150.93	down	down	correct
WES.US	Western Midstream Partners LP	20250505	36.1	36.29	35.45	35.87	1344700	35.87	down	down	correct
WEX.US	WEX Inc	20250505	123.56	126.33	122.12	123.61	487300	123.61	up	up	correct
WF.US	Woori Financial Group Inc	20250505	37.78	38.59	37.78	38.16	44164	38.16	up	up	correct
WFC.US	Wells Fargo & Company	20250505	73.35	74.89	73.04	73.85	16070400	73.4471	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20250505	74.18	75.37	73.68	74.24	108700	74.24	up	up	correct
WGO.US	Winnebago Industries Inc	20250505	32.64	33.33	32.43	32.52	502400	32.52	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20250505	86.32	86.99	84.11	84.11	1111600	84.11	down	down	correct
WHD.US	Cactus Inc	20250505	40.04	40.725	39.56	39.97	690800	39.97	down	down	correct
WHG.US	Westwood Holdings Group Inc	20250505	17.46	17.46	16.51	16.51	16600	16.51	down	down	correct
WHR.US	Whirlpool Corporation	20250505	77.2	77.85	76.47	77.12	961000	77.12	down	down	correct
WIA.US	Western Asset Inflation	20250505	8.27	8.33	8.23	8.23	19000	8.23	down	down	correct
WIT.US	Wipro Limited	20250505	2.89	2.91	2.88	2.9	3773800	2.9	up	up	correct
WIW.US	Western Asset Inflation	20250505	8.62	8.65	8.59	8.61	280900	8.61	down	down	correct
WK.US	Workiva Inc	20250505	66.88	68.88	66.045	66.25	1444000	66.25	down	down	correct
WLK.US	Westlake Chemical Corporation	20250505	79.21	81.24	78.18	78.22	1848800	78.22	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20250505	23.27	23.4636	23.0071	23.16	26799	23.16	down	down	correct
WM.US	Waste Management Inc	20250505	233.84	235.64	232.05	234.79	1031500	234.79	up	up	correct
WMB.US	The Williams Companies Inc	20250505	59.54	60.41	58.91	60.17	6612600	60.17	up	up	correct
WMK.US	Weis Markets Inc	20250505	87.24	88.62	87.085	88.47	118894	88.47	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20250505	115.01	116.69	114.92	115.09	367700	115.09	up	up	correct
WMT.US	Walmart Inc	20250505	98.94	99.74	98.53	99.33	12439100	99.0904	up	up	correct
WNC.US	Wabash National Corporation	20250505	8.11	8.34	7.91	8.08	1096400	8.08	down	down	correct
WNS.US	WNS (Holdings) Limited	20250505	59.19	60.16	59.07	59.58	321600	59.58	up	up	correct
WOLF.US	Wolfspeed Inc	20250505	4.64	4.8	4.05	4.08	38778000	4.08	down	down	correct
WOR.US	Worthington Industries Inc	20250505	53.15	55.55	53.15	55.19	410500	55.19	up	up	correct
WOW.US	WideOpenWest Inc	20250505	4.42	4.44	4.34	4.35	246600	4.35	down	down	correct
WPC.US	W. P. Carey Inc	20250505	61.81	62.1	61.12	61.52	642300	61.52	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20250505	82.99	83.7	81.7	83.4	1807600	83.4	up	up	correct
WPP.US	WPP plc	20250505	39.08	39.31	38.72	39.14	151200	39.14	up	up	correct
WRB.US	W. R. Berkley Corporation	20250505	72.42	72.8	71.52	72.49	995200	72.49	up	up	correct
WRBY.US	Warby Parker Inc.	20250505	16.52	17.33	16.45	16.96	1759300	16.96	up	up	correct
WSM.US	Williams	20250505	158.38	159.84	157.1	158.39	1219200	158.39	up	down	incorrect
WSO.US	Watsco Inc	20250505	470.67	481	468.62	478.9	230700	478.9	up	up	correct
WSR.US	Whitestone REIT	20250505	12.6	12.69	12.53	12.58	299800	12.58	down	down	correct
WST.US	West Pharmaceutical Services Inc	20250505	210.81	213.335	209.81	210.98	439820	210.98	up	up	correct
WTI.US	W&T Offshore Inc	20250505	1.17	1.18	1.15	1.15	917100	1.15	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20250505	1768.45	1787	1768.45	1785.97	13200	1785.97	up	up	correct
WTRG.US	Essential Utilities Inc	20250505	40.93	40.94	40.36	40.9	649800	40.9	down	down	correct
WTS.US	Watts Water Technologies Inc	20250505	213.53	215.53	212.92	213.67	131900	213.67	up	up	correct
WTTR.US	Select Energy Services Inc	20250505	8.7	8.74	8.315	8.35	1999783	8.28	down	down	correct
WU.US	The Western Union Company	20250505	9.69	9.85	9.68	9.72	5885700	9.72	up	down	incorrect
WWW.US	Wolverine World Wide Inc	20250505	14.5	14.555	14.175	14.22	2156591	14.22	down	up	incorrect
WY.US	Weyerhaeuser Company	20250505	26.15	26.25	25.79	25.83	2814200	25.83	down	up	incorrect
X.US	United States Steel Corporation	20250505	43.6	43.92	42.53	42.89	4313600	42.89	down	up	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20250505	5.73	5.75	5.625	5.7	435400	5.7	down	up	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20250505	11.36	11.87	11.31	11.54	1517400	11.54	up	down	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20250505	2.4	2.5	2.35	2.43	37700	2.43	up	down	incorrect
XOM.US	Exxon Mobil Corporation	20250505	104.65	104.66	103.07	103.27	19624000	103.27	down	down	correct
XPEV.US	XPeng Inc	20250505	19.6	20.039	19.4	19.94	4334700	19.94	up	up	correct
XPO.US	XPO Logistics Inc	20250505	108.57	111.29	108.07	109.29	1657300	109.29	up	up	correct
XPOF.US	Xponential Fitness Inc.	20250505	8.57	8.635	8.33	8.52	559900	8.52	down	down	correct
XPRO.US	Frank’s International NV	20250505	8.35	8.42	7.97	7.98	1453800	7.98	down	down	correct
XYF.US	X Financial	20250505	13.56	13.99	12.31	12.67	157400	12.67	down	down	correct
XYL.US	Xylem Inc	20250505	123.24	124.39	122.3	122.33	1411000	122.33	down	down	correct
YALA.US	Yalla Group Limited	20250505	6.75	7.14	6.51	7.03	2668200	7.03	up	up	correct
YCBD.US	PA	20250505	1.65	1.65	1.45	1.54	58437	1.54	down	down	correct
YELP.US	Yelp Inc	20250505	35.05	35.57	34.87	35.03	677800	35.03	down	down	correct
YETI.US	YETI Holdings Inc	20250505	28.48	29.4	28.17	28.46	2605900	28.46	down	down	correct
YEXT.US	Yext Inc	20250505	6.62	6.68	6.56	6.58	601900	6.58	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20250505	11.36	11.95	11.25	11.84	3472300	11.84	up	up	correct
YOU.US	Clear Secure Inc.	20250505	24.96	25.3	24.78	25.12	1788000	25.12	up	up	correct
YPF.US	YPF Sociedad Anónima	20250505	28.65	28.94	28.08	28.1	2321700	28.1	down	down	correct
YRD.US	Yiren Digital Ltd	20250505	6.38	6.46	6.25	6.33	153800	6.33	down	down	correct
YSG.US	Yatsen Holding Limited	20250505	4.05	4.16	4	4.11	60200	4.11	up	up	correct
YUM.US	Yum! Brands Inc	20250505	149.51	149.57	146.39	146.58	2308500	146.58	down	down	correct
YUMC.US	Yum China Holdings Inc	20250505	43.7	43.85	43.1	43.49	1478700	43.49	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20250505	99.59	99.82	89.92	90.48	7058300	90.48	down	down	correct
ZEPP.US	Zepp Health Corporation	20250505	2.67	2.7001	2.6	2.66	7450	2.66	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20250505	13.23	13.585	12.82	13.44	5028600	13.44	up	up	correct
ZH.US	Zhihu Inc	20250505	4.14	4.16	4.05	4.09	115800	4.09	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20250505	15.45	15.67	14.93	15.02	3685000	15.02	down	down	correct
ZIP.US	ZipRecruiter Inc	20250505	5.43	5.55	5.4	5.46	529200	5.46	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20250505	18.84	19.15	18.69	18.9	1714100	18.9	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20250505	6.1	6.1	6.03	6.09	92500	6.09	down	down	correct
ZTS.US	Zoetis Inc	20250505	157.2	158.3	155.58	158.06	3888600	158.06	up	up	correct
ZVIA.US	Zevia PBC	20250505	2.12	2.17	2.08	2.09	326500	2.09	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20250505	34.63	35.17	34.51	34.76	575700	34.76	up	up	correct
ZYME.US	Zymeworks Inc	20250505	12.95	13.055	12.76	12.85	416000	12.85	down	down	correct