CollectAI

close-nyse_stocks

2026/04/07

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20260407	113.94	114.55	112.9	113.88	1625000	113.88	down	down	correct
AA.US	Alcoa Corporation	20260407	71.88	73.379	71.285	72.96	4296100	72.96	up	up	correct
AAP.US	Advance Auto Parts Inc	20260407	52.45	52.97	52	52.67	799500	52.4371	up	up	correct
AAT.US	American Assets Trust Inc	20260407	18.49	19	18.49	18.94	395000	18.94	up	up	correct
AB.US	AllianceBernstein Holding L.P	20260407	38	38.26	37.3	37.55	248000	37.55	down	down	correct
ABBV.US	AbbVie Inc	20260407	206.23	206.49	201.6634	206.37	8801612	204.672	up	up	correct
ABEV.US	Ambev S.A	20260407	2.95	2.98	2.92	2.97	29863500	2.97	up	up	correct
ABG.US	Asbury Automotive Group Inc	20260407	196	196.78	193.59	195.14	135200	195.14	down	down	correct
ABM.US	ABM Industries Incorporated	20260407	38.61	38.79	37.98	38.3	534200	38.3	down	down	correct
ABR.US	PD	20260407	17.2	17.3	17.2	17.29	1664	16.8918	up	up	correct
ABT.US	Abbott Laboratories	20260407	101.83	102.87	101.45	101.83	13311000	101.1951
ACA.US	Arcosa Inc	20260407	105.68	107.62	105.03	106.21	236047	106.1635	up	up	correct
ACCO.US	ACCO Brands Corporation	20260407	2.89	2.91	2.81	2.84	1120400	2.84	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20260407	2.72	2.72	2.51	2.54	739500	2.54	down	down	correct
ACHR.US	WS	20260407	5.47	5.49	5.22	5.34	32593098	5.34	down	down	correct
ACI.US	Albertsons Companies Inc	20260407	17.99	18.22	17.94	18.05	8206000	17.868	up	up	correct
ACM.US	AECOM	20260407	84.52	85.09	82.85	83.28	893300	83.28	down	down	correct
ACN.US	Accenture plc	20260407	198.98	200.27	196.51	197.3	3803000	195.6409	down	down	correct
ACP.US	PA	20260407	19.82	20.01	19.77	20.01	2147	20.01	up	up	correct
ACR.US	PD	20260407	21.37	21.43	21.29	21.29	2108	21.29	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20260407	4.75	4.81	4.69	4.78	475400	4.78	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20260407	24.51	25.03	24.21	24.75	22700	24.5732	up	up	correct
ADC.US	P	20260407	17.26	17.2999	17.1	17.1774	16252	17.1774	down	down	correct
ADCT.US	ADC Therapeutics SA	20260407	3.65	3.78	3.46	3.72	800567	3.72	up	up	correct
ADM.US	Archer	20260407	73.38	73.69	71.62	72.15	2679500	72.15	down	down	correct
ADNT.US	Adient plc	20260407	19.96	20.1	19.57	20.02	793700	20.02	up	up	correct
ADT.US	ADT Inc	20260407	6.62	6.65	6.51	6.6	8487000	6.6	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20260407	22.6	22.65	22.4	22.56	250400	22.1203	down	down	correct
AEE.US	Ameren Corporation	20260407	111.36	112.58	111.27	111.33	1841268	111.33	down	down	correct
AEFC.US	AEFC	20260407	19.19	19.29	19.13	19.22	26100	19.22	up	up	correct
AEG.US	Aegon N.V	20260407	7.42	7.49	7.37	7.48	9314800	7.48	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20260407	207.42	209.76	202.66	209.62	1416200	209.62	up	up	correct
AEO.US	American Eagle Outfitters Inc	20260407	17.22	17.6	17.05	17.36	5198400	17.243	up	up	correct
AER.US	AerCap Holdings N.V	20260407	140.51	141.82	139.08	140.83	928900	140.83	up	up	correct
AES.US	The AES Corporation	20260407	14.27	14.43	14.26	14.43	7104400	14.2542	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20260407	10.49	10.62	10.42	10.62	109600	10.62	up	down	incorrect
AFG.US	American Financial Group Inc	20260407	129.68	131.25	128.53	130.64	353800	129.7595	up	down	incorrect
AFGB.US	American Financial Group Inc	20260407	20.66	20.88	20.56	20.8	16900	20.8	up	down	incorrect
AFGC.US	American Financial Group Inc	20260407	18.09	18.67	18.06	18.63	112400	18.63	up	down	incorrect
AFGD.US	American Financial Group Inc	20260407	19.85	20.07	19.75	20	18900	20	up	down	incorrect
AFGE.US	American Financial Group Inc	20260407	16.13	16.58	16.13	16.51	17800	16.51	up	down	incorrect
AFL.US	Aflac Incorporated	20260407	110.17	110.88	109.54	110.52	1634100	110.52	up	up	correct
AG.US	First Majestic Silver Corp	20260407	21.27	21.54	20.54	21.26	15315200	21.26	down	down	correct
AGCO.US	AGCO Corporation	20260407	114.11	115.3	112.93	114.37	623400	114.37	up	down	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20260407	11.16	11.2	11.04	11.13	80800	11.0198	down	up	incorrect
AGI.US	Alamos Gold Inc	20260407	46.49	46.87	45.07	46.48	2543100	46.48	down	up	incorrect
AGL.US	agilon health inc	20260407	13.99	16.93	13.86	16.59	609277	16.59	up	down	incorrect
AGM.US	PG	20260407	17.32	17.62	17.32	17.5499	27037	17.5499	up	down	incorrect
AGO.US	Assured Guaranty Ltd	20260407	81.4	82.09	81.13	81.87	236600	81.87	up	down	incorrect
AGRO.US	Adecoagro S.A	20260407	14.82	15.4	14.77	15.03	1090800	15.03	up	up	correct
AGX.US	Argan Inc	20260407	572.64	577.48	560.03	576.95	287300	576.4813	up	up	correct
AHH.US	PA	20260407	22	22	21.8	21.96	5443	21.96	down	down	correct
AHL.US	PE	20260407	20.5	20.5	20.165	20.2501	22033	20.2501	down	down	correct
AHT.US	PI	20260407	6.0628	6.38	5.975	6.2656	6126	6.2656	up	up	correct
AI.US	C3.ai Inc	20260407	8.63	8.79	8.46	8.73	2683300	8.73	up	up	correct
AIN.US	Albany International Corp	20260407	52.68	53.32	52.27	53.17	182600	53.17	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20260407	21.75	21.86	21.54	21.84	64100	21.6987	up	up	correct
AIR.US	AAR Corp	20260407	113.55	114.57	111.21	113.86	382550	113.86	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20260407	268.42	273.89	266.6	272.54	245489	272.54	up	up	correct
AIV.US	Apartment Investment and Management Company	20260407	4.04	4.07	4.03	4.04	1295900	4.04
AIZ.US	Assurant Inc	20260407	217.2	219.26	216	218.8	255500	218.8	up	up	correct
AIZN.US	Assurant Inc	20260407	19.59	19.61	19.35	19.42	12400	19.42	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20260407	219	221.08	217.12	217.57	1850400	217.57	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20260407	10.11	10.11	9.8	9.8	3433	9.8	down	up	incorrect
AKO.US	B	20260407	26.61	27.06	26.42	26.69	11700	26.69	up	down	incorrect
AKR.US	Acadia Realty Trust	20260407	19.4	20	19.4	19.88	909500	19.88	up	up	correct
ALB.US	Albemarle Corporation	20260407	172.94	175.8	171	173.53	1303500	173.53	up	up	correct
ALC.US	Alcon AG	20260407	74.99	75.13	73.92	74.67	1426200	74.67	down	down	correct
ALG.US	Alamo Group Inc	20260407	167.81	171	164	168.2	136000	167.875	up	up	correct
ALIT.US	Alight Inc	20260407	0.539	0.556	0.507	0.509	23524500	0.509	down	down	correct
ALK.US	Alaska Air Group Inc	20260407	37.35	37.54	35.98	36.93	5338100	36.93	down	down	correct
ALL.US	The Allstate Corporation	20260407	208.51	210.81	207.29	210.53	1384200	210.53	up	up	correct
ALLE.US	Allegion plc	20260407	139.91	141.02	138.36	139.4	927800	139.4	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20260407	116.92	118.94	116.8	117.28	670600	117.28	up	up	correct
ALTG.US	PA	20260407	25.06	25.27	25.06	25.185	3421	24.5664	up	up	correct
ALV.US	Autoliv Inc	20260407	104.33	105.25	103.475	104.13	707809	104.13	down	down	correct
ALX.US	Alexander's Inc	20260407	227.51	232.5	227.51	231.18	37400	231.18	up	up	correct
AM.US	Antero Midstream Corporation	20260407	22.59	23.03	22.52	22.81	1771500	22.5752	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20260407	4.03	4.08	3.85	3.91	1722500	3.91	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20260407	1.25	1.28	1.17	1.28	30528600	1.28	up	up	correct
AMCR.US	Amcor plc	20260407	39.51	39.76	38.57	39.04	3730000	39.04	down	down	correct
AME.US	AMETEK Inc	20260407	217.24	219.26	215.27	217.75	1185600	217.75	up	up	correct
AMG.US	Affiliated Managers Group Inc	20260407	265.81	272	264.97	270.31	355400	270.31	up	up	correct
AMH.US	PH	20260407	23.93	23.93	23.44	23.67	42269	23.67	down	down	correct
AMN.US	AMN Healthcare Services Inc	20260407	18.71	18.91	18.48	18.63	951400	18.63	down	down	correct
AMP.US	Ameriprise Financial Inc	20260407	426.79	432.59	422.81	432.06	805200	432.06	up	up	correct
AMPY.US	Amplify Energy Corp	20260407	6.21	6.36	6.12	6.22	816700	6.22	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20260407	209.15	211	201.5	203.74	214100	203.74	down	down	correct
AMRC.US	Ameresco Inc	20260407	24.07	24.49	23.23	24.01	769700	24.01	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20260407	12.26	12.405	12.01	12.32	1534900	12.32	up	up	correct
AMT.US	American Tower Corporation (REIT)	20260407	175.82	176.38	172.89	174.08	3617100	172.3579	down	down	correct
AMWL.US	American Well Corporation	20260407	5.62	5.62	5.33	5.34	20800	5.34	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20260407	25.4	25.75	25.24	25.69	1092600	25.69	up	up	correct
AN.US	AutoNation Inc	20260407	198.9	198.9	192.86	193.51	308700	193.51	down	down	correct
ANET.US	Arista Networks Inc	20260407	127.85	133.7	127.55	133.64	5758000	133.64	up	up	correct
ANF.US	Abercrombie & Fitch Co	20260407	96.32	98.3	94.4	97.96	1315500	97.96	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20260407	9.44	9.49	9.24	9.44	526200	9.347
AOMR.US	Angel Oak Mortgage Inc.	20260407	8.19	8.4	8.16	8.31	56095	8.31	up	up	correct
AON.US	Aon plc	20260407	325.61	326.55	320.1	322.47	1187700	321.6215	down	down	correct
AOS.US	A. O. Smith Corporation	20260407	64.42	64.67	63.69	64.19	1129000	63.8271	down	down	correct
AP.US	Ampco	20260407	7	7.05	6.54	6.66	135500	6.66	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20260407	36.01	36.3	35.12	35.52	1492000	35.52	down	down	correct
APD.US	Air Products and Chemicals Inc	20260407	294.64	296.39	291.34	292.39	1262000	292.39	down	down	correct
APG.US	APi Group Corporation	20260407	41.88	42.57	41.695	41.94	2365400	41.94	up	up	correct
APH.US	Amphenol Corporation	20260407	125.2	128.4	124.68	128.38	4462120	128.38	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20260407	11.61	11.7	11.49	11.63	4769300	11.561	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20260407	6.18	6.21	6.13	6.14	3200000	6.14	down	down	correct
AQNB.US	AQNB	20260407	25.97	26.076	25.97	26.04	6400	26.04	up	up	correct
AR.US	Antero Resources Corporation	20260407	41	41.39	40.55	40.66	3672100	40.66	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20260407	8.35	8.43	8.14	8.19	673900	8.19	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20260407	12.02	12.17	12.02	12.16	98000	12.0509	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20260407	42.8	44.29	42.8	44.13	2158200	44.13	up	up	correct
ARES.US	Ares Management Corporation	20260407	101.51	103.73	100.99	102.24	3152800	102.24	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20260407	10.55	10.59	10.47	10.48	1953900	10.48	down	down	correct
ARL.US	American Realty Investors Inc	20260407	14.15	15.16	14.15	14.84	6400	14.84	up	up	correct
ARLO.US	Arlo Technologies Inc	20260407	13.8	14.18	13.66	14.15	736000	14.15	up	down	incorrect
ARMK.US	Aramark	20260407	42.33	42.61	41.81	42	2544200	42	down	up	incorrect
AROC.US	Archrock Inc	20260407	34.81	35.36	34.67	35.12	1247900	35.12	up	down	incorrect
ARR.US	PC	20260407	20.96	20.96	20.5569	20.82	12088	20.6756	down	up	incorrect
ARW.US	Arrow Electronics Inc	20260407	146.6	150.4	146.6	147.76	448700	147.76	up	down	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20260407	62.96	63.85	61.01	63.55	62900	63.5103	up	up	correct
ASAN.US	Asana Inc	20260407	6.16	6.295	6.06	6.2	4332000	6.2	up	up	correct
ASB.US	PF	20260407	19.96	20.1	19.96	20.025	2276	20.025	up	up	correct
ASC.US	Ardmore Shipping Corporation	20260407	15.74	15.97	15.24	15.27	632500	15.27	down	down	correct
ASG.US	Liberty All	20260407	4.89	4.89	4.81	4.87	233300	4.7676	down	up	incorrect
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20260407	23.3	23.3	23	23.24	62500	23.0187	down	up	incorrect
ASGN.US	ASGN Incorporated	20260407	38.24	38.91	37.86	38.59	652900	38.59	up	down	incorrect
ASH.US	Ashland Global Holdings Inc	20260407	53.73	54.41	53.18	54.35	601000	54.35	up	down	incorrect
ASIX.US	AdvanSix Inc	20260407	24.76	25.015	24.5	24.83	308400	24.83	up	down	incorrect
ASPN.US	Aspen Aerogels Inc	20260407	3.72	3.8	3.545	3.69	970400	3.69	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20260407	340.57	341.4	331.31	334.53	42100	334.53	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20260407	22.06	22.2	21.55	22.19	4862300	22.19	up	up	correct
ATEN.US	A10 Networks Inc	20260407	23.92	24.68	23.895	24.68	894264	24.68	up	up	correct
ATH.US	PD	20260407	16.6	16.6	16.32	16.55	63788	16.55	down	down	correct
ATHM.US	Autohome Inc	20260407	17.54	17.65	17.23	17.51	337200	17.51	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20260407	147.26	149.61	145.89	147.28	1067000	147.28	up	up	correct
ATKR.US	Atkore Inc	20260407	62.32	64.18	61.966	63.77	329800	63.77	up	up	correct
ATO.US	Atmos Energy Corporation	20260407	187.81	190.05	187.57	188.7	816600	188.7	up	up	correct
ATR.US	AptarGroup Inc	20260407	125.32	127.17	124.8	125.61	376900	125.61	up	up	correct
AU.US	AngloGold Ashanti Limited	20260407	101.5	101.88	98	101.08	2105500	101.08	down	down	correct
AUST.US	Austin Gold Corp.	20260407	1.49	1.49	1.42	1.43	54500	1.43	down	down	correct
AVA.US	Avista Corporation	20260407	41.07	41.63	40.8475	41.45	536263	41.45	up	down	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20260407	4.37	4.37	4.23	4.25	200300	4.2232	down	up	incorrect
AVB.US	AvalonBay Communities Inc	20260407	166.53	168.6	166.17	167.73	889500	167.73	up	down	incorrect
AVD.US	American Vanguard Corporation	20260407	2.41	2.45	2.36	2.45	406600	2.45	up	down	incorrect
AVK.US	Advent Convertible and Income Fund	20260407	11.5	11.71	11.47	11.7	127100	11.5898	up	up	correct
AVNS.US	Avanos Medical Inc	20260407	13.78	13.85	13.57	13.69	349900	13.69	down	down	correct
AVNT.US	Avient Corporation	20260407	34.61	34.82	34.08	34.72	667500	34.72	up	up	correct
AVY.US	Avery Dennison Corporation	20260407	168.08	169.24	166.2	167.5	564600	167.5	down	up	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20260407	10.17	10.22	10.13	10.21	390300	10.21	up	down	incorrect
AWI.US	Armstrong World Industries Inc	20260407	165.15	168.41	165.15	166.58	698200	166.58	up	down	incorrect
AWK.US	American Water Works Company Inc	20260407	138.17	138.63	135.31	135.37	1658300	135.37	down	up	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20260407	11.41	11.5	11.35	11.49	198100	11.376	up	up	correct
AWR.US	American States Water Company	20260407	77.17	77.63	76.7	76.89	179859	76.89	down	down	correct
AX.US	Axos Financial Inc	20260407	87.63	89.26	86.78	89.21	721100	89.21	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20260407	5.72	5.77	5.6	5.69	3307600	5.69	down	down	correct
AXP.US	American Express Company	20260407	302.53	307.12	301.71	307.03	2265500	307.03	up	up	correct
AXR.US	AMREP Corporation	20260407	26.9	27.3	25.71	26.22	16900	26.22	down	down	correct
AXS.US	PE	20260407	19.44	19.55	19.41	19.52	46071	19.52	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20260407	26.54	26.63	26.065	26.13	1870300	26.13	down	down	correct
AYI.US	Acuity Brands Inc	20260407	266.47	271.01	265.52	269.97	371900	269.7795	up	up	correct
AZO.US	AutoZone Inc	20260407	3428.54	3430	3382.3999	3387	82600	3387	down	down	correct
AZZ.US	AZZ Inc	20260407	127	129.41	126.49	129.2	141900	129.0085	up	up	correct
B.US	Barnes Group Inc	20260407	41.07	41.43	39.94	41.38	10552900	41.38	up	up	correct
BA.US	The Boeing Company	20260407	211.01	211.99	206.92	210	4084800	210	down	down	correct
BABA.US	Alibaba Group Holding Limited	20260407	121.15	121.98	117.93	119.72	10879200	119.72	down	down	correct
BAC.US	PP	20260407	16.78	16.78	16.66	16.76	39530	16.5082	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20260407	83.59	85.63	82.52	84.08	1528000	84.08	up	up	correct
BAK.US	Braskem S.A	20260407	3.38	3.59	3.34	3.54	6761200	3.54	up	up	correct
BALY.US	Bally's Corporation	20260407	10.19	10.47	10	10.41	43664	10.41	up	up	correct
BAM.US	Brookfield Asset Management Inc	20260407	43.8	44	43.045	43.98	4545400	43.98	up	up	correct
BAP.US	Credicorp Ltd	20260407	336.92	339.13	332.46	337.44	196700	337.44	up	up	correct
BARK.US	Original Bark Co	20260407	9.69	9.7	8.58	8.85	218800	8.85	down	down	correct
BAX.US	Baxter International Inc	20260407	16.71	16.8	16.38	16.62	4742300	16.62	down	down	correct
BB.US	BlackBerry Limited	20260407	3.53	3.54	3.44	3.48	9761000	3.48	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20260407	15.78	15.94	15.29	15.66	291100	15.6237	down	down	correct
BBD.US	Banco Bradesco S.A	20260407	3.68	3.73	3.63	3.71	41600900	3.653	up	up	correct
BBDC.US	Barings BDC Inc	20260407	8.43	8.47	8.33	8.34	540300	8.34	down	down	correct
BBDO.US	Banco Bradesco S.A	20260407	3.38	3.49	3.23	3.34	93800	3.288	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20260407	16.09	16.15	16	16.12	167200	16.0222	up	up	correct
BBU.US	Brookfield Business Partners L.P	20260407	33.72	33.92	31.95	32.93	317489	32.93	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20260407	21.88	22.28	21.71	22.22	1782400	21.5474	up	up	correct
BBW.US	Build	20260407	37.12	37.52	36.42	37.19	246200	37.19	up	up	correct
BBWI.US	Bath Body Works Inc	20260407	17.95	18.12	17.34	18.09	8132000	18.09	up	up	correct
BBY.US	Best Buy Co. Inc	20260407	64.31	64.87	63.26	64.02	2850400	64.02	down	down	correct
BC.US	PC	20260407	23.64	23.64	23.31	23.48	9316	23.48	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20260407	14.44	14.44	14.315	14.4	430600	14.1528	down	down	correct
BCC.US	Boise Cascade Company	20260407	73.2	75.16	73.15	74.71	465200	74.71	up	up	correct
BCE.US	BCE Inc	20260407	24.17	24.32	23.8	23.83	3355400	23.83	down	down	correct
BCH.US	Banco de Chile	20260407	36.59	36.59	35.82	36.28	577900	36.28	down	down	correct
BCO.US	The Brink's Company	20260407	103.1	103.76	101.6	102.75	436700	102.75	down	down	correct
BCS.US	Barclays PLC	20260407	21.7	21.96	21.44	21.91	8943400	21.91	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20260407	12.21	12.47	12.18	12.26	112900	12.1917	up	up	correct
BDC.US	Belden Inc	20260407	114.27	117.04	114.27	116.31	216100	116.31	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20260407	8.81	8.86	8.76	8.83	391500	8.7706	up	up	correct
BDN.US	Brandywine Realty Trust	20260407	2.63	2.67	2.6	2.63	1556700	2.63
BDX.US	Becton Dickinson and Company	20260407	155.46	155.74	154.01	154.96	1807000	154.96	down	down	correct
BE.US	Bloom Energy Corporation	20260407	134.95	139.42	130.5	135.91	5799700	135.91	up	up	correct
BEKE.US	KE Holdings Inc	20260407	15.04	15.21	14.92	15.19	3346467	14.914	up	up	correct
BEN.US	Franklin Resources Inc	20260407	23.28	23.99	23.08	23.78	5733100	23.78	up	up	correct
BEP.US	PA	20260407	17.6	17.615	17.395	17.42	12033	17.1068	down	down	correct
BEPH.US	BEPH	20260407	14.54	14.79	14.54	14.76	19800	14.4794	up	up	correct
BF.US	B	20260407	26.73	26.97	26.45	26.55	3739338	26.55	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20260407	84.36	84.85	82.65	82.98	538136	82.98	down	down	correct
BFS.US	Saul Centers Inc	20260407	33.26	33.83	33.24	33.68	50000	33.0971	up	up	correct
BG.US	Bunge Limited	20260407	128.2	128.66	126.2354	127.03	1026675	127.03	down	up	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20260407	13.62	13.75	13.59	13.72	66400	13.6044	up	down	incorrect
BGR.US	BlackRock Energy and Resources Trust	20260407	16.64	16.99	16.59	16.7	117800	16.599	up	down	incorrect
BGS.US	B&G Foods Inc	20260407	5.01	5.14	4.97	5.12	2089500	5.12	up	up	correct
BGSF.US	BGSF Inc	20260407	6.18	6.33	5.89	6.32	21700	6.32	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20260407	10.76	10.92	10.73	10.91	204748	10.7915	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20260407	5.45	5.48	5.39	5.46	272700	5.4197	up	up	correct
BH.US	Biglari Holdings Inc	20260407	337	339.3	332.88	335.59	92400	335.59	down	up	incorrect
BHC.US	Bausch Health Companies Inc	20260407	5.35	5.36	5.19	5.26	1203100	5.26	down	up	incorrect
BHE.US	Benchmark Electronics Inc	20260407	55.64	57.04	55.53	57.03	346500	57.03	up	down	incorrect
BHK.US	BlackRock Core Bond Trust	20260407	9.17	9.19	9.14	9.15	170500	9.0761	down	up	incorrect
BHP.US	BHP Group	20260407	73.57	73.57	72.22	73.31	2208900	73.31	down	down	correct
BHR.US	PD	20260407	17.0179	17.3004	16.65	16.65	5458	16.65	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20260407	10.47	10.47	10.47	10.47	400	10.4252
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20260407	9.07	9.415	8.8	9.26	1613558	9.26	up	up	correct
BILL.US	Bill.com Holdings Inc	20260407	38.29	39.17	37.86	38.28	1196500	38.28	down	down	correct
BIO.US	Bio	20260407	272.21	279.24	270.37	278	219100	278	up	up	correct
BIP.US	PB	20260407	16.09	16.09	15.9522	16	6273	16	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20260407	40.41	40.72	40.18	40.64	1207000	40.64	up	up	correct
BIPH.US	Safeplus International Holdings Limited	20260407	15.87	15.9	15.8	15.81	13200	15.81	down	down	correct
BIT.US	BlackRock Multi	20260407	12.5	12.59	12.5	12.54	417000	12.4187	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20260407	96.41	96.9	94.68	95.15	2307600	95.15	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20260407	123.18	125.25	122.97	124.62	3668500	124.1273	up	up	correct
BKD.US	Brookdale Senior Living Inc	20260407	13.86	13.95	13.63	13.75	2730200	13.75	down	up	incorrect
BKE.US	The Buckle Inc	20260407	50.76	51.79	49.88	51.3	418500	50.9632	up	down	incorrect
BKH.US	Black Hills Corporation	20260407	71.3	74.2	71.1	72.99	1625600	72.99	up	down	incorrect
BKT.US	BlackRock Income Trust Inc	20260407	10.69	10.71	10.57	10.67	57310	10.5825	down	down	correct
BKU.US	BankUnited Inc	20260407	45.72	46.02	45.32	45.77	1152600	45.4529	up	up	correct
BLD.US	TopBuild Corp	20260407	355.04	355.86	349.16	350.86	316200	350.86	down	down	correct
BLDR.US	Builders FirstSource Inc	20260407	80.8	80.96	77.58	78.93	2322100	78.93	down	up	incorrect
BLK.US	BlackRock Inc	20260407	954.99	962	949.29	958.46	471200	958.46	up	down	incorrect
BLND.US	Blend Labs Inc.	20260407	1.91	1.97	1.705	1.72	4709200	1.72	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20260407	12.5	12.66	12.5	12.59	143300	12.4789	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20260407	52.53	52.62	51.95	52.22	102200	52.22	down	down	correct
BMA.US	Banco Macro S.A	20260407	76.07	76.75	73.57	75.47	248400	75.0954	down	down	correct
BME.US	BlackRock Health Sciences Trust	20260407	38.42	38.65	38.1	38.43	23900	38.1786	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20260407	14.26	14.26	14.12	14.23	155400	14.124	down	down	correct
BMI.US	Badger Meter Inc	20260407	153.76	155.7	150.48	151.93	326387	151.93	down	down	correct
BML.US	PL	20260407	19.54	19.62	19.52	19.585	9161	19.3114	up	up	correct
BMO.US	Bank of Montreal	20260407	136.74	138.29	136.11	138.17	393400	137.0556	up	up	correct
BMY.US	Bristol	20260407	59.12	59.23	57.65	57.67	9003100	57.67	down	down	correct
BNED.US	Barnes & Noble Education Inc	20260407	9.56	9.75	9.388	9.67	192300	9.67	up	up	correct
BNL.US	Broadstone Net Lease Inc	20260407	19.07	19.18	18.76	18.87	8476500	18.87	down	down	correct
BNS.US	The Bank of Nova Scotia	20260407	69.33	70	69.01	69.9	8246100	69.9	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20260407	11.17	11.17	11.07	11.17	226200	11.0911
BOH.US	PA	20260407	16.06	16.2	16.06	16.155	1333	15.8904	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20260407	147.44	151.29	144.96	149.87	908600	149.87	up	up	correct
BORR.US	Borr Drilling Limited	20260407	5.93	6.04	5.745	5.97	5866446	5.97	up	up	correct
BOX.US	Box Inc	20260407	24.07	24.43	23.96	24.01	1450800	24.01	down	down	correct
BP.US	BP p.l.c	20260407	47.09	47.77	47.04	47.24	11640000	47.24	up	down	incorrect
BQ.US	Boqii Holding Limited	20260407	0.78	0.78	0.72	0.729	34400	0.729	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20260407	161.73	162.48	159.09	159.9	1548800	159.9	down	down	correct
BRBR.US	BellRing Brands Inc	20260407	15.61	16.075	15.41	15.66	2351700	15.66	up	up	correct
BRC.US	Brady Corporation	20260407	80.14	80.69	79.61	80.35	262500	80.1138	up	up	correct
BRK.US	B	20260407	475.71	479.75	474.32	478.08	3206500	478.08	up	up	correct
BRO.US	Brown & Brown Inc	20260407	66.48	66.88	65.73	66.37	2546700	66.37	down	down	correct
BROS.US	Dutch Bros Inc.	20260407	52.34	53.7	52.16	53.03	4403300	53.03	up	up	correct
BRSP.US	Brightspire Capital Inc	20260407	5.63	5.64	5.56	5.6	920318	5.6	down	down	correct
BRT.US	BRT Apartments Corp	20260407	13.7	14.02	13.7	13.88	115700	13.88	up	up	correct
BRW.US	Voya Prime Rate Trust	20260407	6.8	6.8	6.76	6.79	175000	6.7049	down	down	correct
BRX.US	Brixmor Property Group Inc	20260407	28.86	29.35	28.86	29.22	1341652	29.22	up	up	correct
BSAC.US	Banco Santander	20260407	33.02	33.29	32	33.12	740400	31.5517	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20260407	5.96	6.01	5.91	6	688100	5.8966	up	up	correct
BSM.US	Black Stone Minerals L.P	20260407	14.5	14.63	14.28	14.41	452400	14.41	down	down	correct
BST.US	BlackRock Science and Technology Trust	20260407	36.73	37.35	36.73	37.12	61300	36.8933	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20260407	22.42	22.49	22.24	22.43	123200	22.2792	up	up	correct
BTI.US	British American Tobacco p.l.c	20260407	59.03	59.245	58.62	58.8	3452507	58.8	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20260407	36.67	37.5	36.5	37.42	60800	37.42	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20260407	22.62	22.83	22.62	22.76	116900	22.7146	up	up	correct
BTU.US	Peabody Energy Corporation	20260407	33.04	33.35	31.66	31.96	2642000	31.96	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20260407	10.08	10.1	10.02	10.07	199700	9.9894	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20260407	26.5	26.59	26.35	26.37	152100	26.2369	down	down	correct
BUR.US	Burford Capital Limited	20260407	4.46	4.57	4.35	4.54	5851644	4.54	up	up	correct
BURL.US	Burlington Stores Inc	20260407	335.92	337.22	323.21	327.69	940000	327.69	down	down	correct
BV.US	BrightView Holdings Inc	20260407	11.64	11.64	11.335	11.38	489100	11.38	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20260407	36.28	36.28	34.71	36.19	810100	35.1687	down	down	correct
BW.US	PA	20260407	20.49	20.49	20.07	20.44	11256	20.44	down	down	correct
BWA.US	BorgWarner Inc	20260407	52.71	53.38	51.88	52.39	2520800	52.39	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20260407	7.77	7.81	7.7	7.77	99600	7.6947
BWXT.US	BWX Technologies Inc	20260407	215.82	218.09	211.7	214.44	829800	214.44	down	down	correct
BX.US	The Blackstone Group Inc	20260407	110.88	113.5	110.62	112.73	4093000	112.73	up	up	correct
BXC.US	BlueLinx Holdings Inc	20260407	50.9	51.84	50	51.09	88000	51.09	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20260407	18.45	18.62	18.38	18.5	1210100	18.5	up	up	correct
BXP.US	Boston Properties Inc	20260407	51.6	52.26	51.2	51.7	1531900	51.7	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20260407	24	24.23	23.685	23.7	1649400	23.7	down	down	correct
BY.US	Byline Bancorp Inc	20260407	32.08	32.465	32.01	32.32	134800	32.32	up	up	correct
BYD.US	Boyd Gaming Corporation	20260407	83.79	84.77	82.96	83.39	639600	83.39	down	up	incorrect
BZH.US	Beazer Homes USA Inc	20260407	20.01	20.19	19.67	19.82	538300	19.82	down	up	incorrect
C.US	PN	20260407	29.76	30.08	29.54	29.95	119908	29.3074	up	up	correct
CAAP.US	Corporación América Airports S.A	20260407	25.71	25.83	25.119	25.64	137600	25.64	down	down	correct
CABO.US	Cable One Inc	20260407	97.05	98.92	92.06	92.61	92300	92.61	down	down	correct
CACI.US	CACI International Inc	20260407	572.82	578.01	566.14	569.11	195500	569.11	down	down	correct
CAE.US	CAE Inc	20260407	26.53	26.71	26.34	26.55	744500	26.55	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20260407	16.67	16.67	16.39	16.54	183714	16.54	down	up	incorrect
CAG.US	Conagra Brands Inc	20260407	15.78	15.94	15.48	15.49	10036300	15.109	down	up	incorrect
CAH.US	Cardinal Health Inc	20260407	211.37	214.14	210.39	212.77	1449900	212.77	up	down	incorrect
CAL.US	Caleres Inc	20260407	11.03	11.1	10.59	10.85	560502	10.85	down	down	correct
CALX.US	Calix Inc	20260407	47.97	49.35	47.52	48.78	630848	48.78	up	up	correct
CANG.US	Cango Inc	20260407	0.4	0.42	0.37	0.42	1122500	0.42	up	up	correct
CAPL.US	CrossAmerica Partners LP	20260407	21.18	21.18	20.76	20.93	20396	20.93	down	down	correct
CARR.US	Carrier Global Corporation	20260407	55.15	55.55	54.65	55.44	5266700	55.44	up	up	correct
CARS.US	Cars.com Inc	20260407	8.9	9.36	8.9	9.31	1504000	9.31	up	up	correct
CAT.US	Caterpillar Inc	20260407	719.59	725.73	708.93	724.44	1549121	723.0634	up	up	correct
CATO.US	The Cato Corporation	20260407	2.81	3.12	2.59	3.05	267300	3.05	up	up	correct
CB.US	Chubb Limited	20260407	326.6	329.5781	325.37	327.4	1093784	327.4	up	up	correct
CBRE.US	CBRE Group Inc	20260407	135.35	138.55	134.67	138.02	1473800	138.02	up	up	correct
CBT.US	Cabot Corporation	20260407	74.36	75.04	73.95	74.85	285500	74.85	up	down	incorrect
CBU.US	Community Bank System Inc	20260407	59.87	60.57	59.82	60.39	172800	60.39	up	down	incorrect
CBZ.US	CBIZ Inc	20260407	28.23	28.57	27.61	28.2	880800	28.2	down	up	incorrect
CC.US	The Chemours Company	20260407	21.58	22.42	21.35	22.34	2280000	22.34	up	down	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20260407	86.43	86.56	84.72	84.91	2173300	84.91	down	down	correct
CCJ.US	Cameco Corporation	20260407	109.57	111.1	107.77	110.23	1808400	110.23	up	up	correct
CCK.US	Crown Holdings Inc	20260407	102.57	104.06	100.64	100.97	1793400	100.97	down	down	correct
CCL.US	Carnival Corporation & plc	20260407	25.46	25.48	24.74	25.2	25395300	25.2	down	up	incorrect
CCM.US	Concord Medical Services Holdings Limited	20260407	3.65	3.65	3.65	3.65	6805	3.65
CCO.US	Clear Channel Outdoor Holdings Inc	20260407	2.38	2.38	2.37	2.37	6272700	2.37	down	up	incorrect
CCS.US	Century Communities Inc	20260407	57.07	57.25	55.515	56.11	225600	56.11	down	up	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20260407	11.84	11.97	11.62	11.77	115100	11.4379	down	up	incorrect
CDE.US	Coeur Mining Inc	20260407	18.5	19.06	18.22	19	19434200	19	up	up	correct
CDR.US	PC	20260407	20.37	20.37	19.68	20.2	1355	20.2	down	down	correct
CDRE.US	Cadre Holdings Inc.	20260407	32.28	32.49	30.76	31.18	266000	31.0748	down	down	correct
CE.US	Celanese Corporation	20260407	63.9	65	63.07	63.57	1825100	63.5407	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20260407	18.13	18.37	17.62	18.21	20300	18.21	up	up	correct
CEPU.US	Central Puerto S.A	20260407	16.63	16.95	16.1	16.67	283400	16.67	up	up	correct
CF.US	CF Industries Holdings Inc	20260407	134.91	139.45	132.25	133.78	4480200	133.78	down	down	correct
CFG.US	PE	20260407	18.68	18.75	18.59	18.62	40001	18.62	down	down	correct
CGAU.US	Centerra Gold Inc	20260407	18.35	18.68	17.85	18.6	1241000	18.6	up	down	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20260407	16.08	16.38	16.08	16.36	111800	16.36	up	down	incorrect
CHD.US	Church & Dwight Co. Inc	20260407	93.05	93.38	92.05	92.55	1944400	92.55	down	up	incorrect
CHE.US	Chemed Corporation	20260407	388.53	394.01	383.8	388.95	171200	388.95	up	up	correct
CHGG.US	Chegg Inc	20260407	0.74	0.75	0.71	0.73	411200	0.73	down	down	correct
CHH.US	Choice Hotels International Inc	20260407	105.67	106.26	103.23	103.5	516528	103.5	down	down	correct
CHMI.US	PB	20260407	22.95	22.95	22.8	22.8	3298	22.8	down	down	correct
CHN.US	The China Fund Inc	20260407	1.45	1.5225	1.45	1.465	1632637	1.465	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20260407	42.21	42.36	42.01	42.25	135900	42.25	up	up	correct
CHWY.US	Chewy Inc	20260407	26.39	26.76	25.92	26.22	8120100	26.22	down	down	correct
CI.US	Cigna Corporation	20260407	278.36	279	272.67	274.25	1515300	274.25	down	down	correct
CIA.US	Citizens Inc	20260407	5.17	5.34	4.96	5.22	142800	5.22	up	up	correct
CIB.US	Bancolombia S.A	20260407	72.31	73.15	71.62	73.12	172800	73.12	up	up	correct
CIEN.US	Ciena Corporation	20260407	435.28	449.34	421.3	447.88	1969500	447.88	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20260407	1.62	1.64	1.62	1.62	51500	1.6063
CIG.US	Companhia Energética de Minas Gerais	20260407	2.47	2.49	2.44	2.47	6978600	2.47
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20260407	21.84	22	21.58	21.98	93500	21.8478	up	up	correct
CIM.US	PD	20260407	22.43	23.11	22.43	22.79	15061	22.79	up	up	correct
CINT.US	CI&T Inc	20260407	4.75	4.89	4.5	4.59	117700	4.59	down	down	correct
CION.US	Cion Investment Corp	20260407	7.03	7.19	7.01	7.04	754800	6.9407	up	up	correct
CL.US	Colgate	20260407	84.53	84.76	83.07	83.13	6023900	82.6166	down	down	correct
CLB.US	Core Laboratories N.V	20260407	16.63	17.3	16.53	17.26	368800	17.26	up	up	correct
CLDT.US	PA	20260407	19.8	19.95	19.8	19.9	4647	19.9	up	up	correct
CLF.US	Cleveland	20260407	8.52	8.89	8.52	8.71	11974100	8.71	up	up	correct
CLH.US	Clean Harbors Inc	20260407	299.6	302.25	297.08	298.86	300300	298.86	down	down	correct
CLPR.US	Clipper Realty Inc	20260407	2.97	3.021	2.92	2.98	61900	2.98	up	up	correct
CLS.US	Celestica Inc	20260407	293.8	303.99	286.65	297.34	1518100	297.34	up	up	correct
CLW.US	Clearwater Paper Corporation	20260407	14.76	14.96	14.25	14.49	90900	14.49	down	down	correct
CLX.US	The Clorox Company	20260407	104.43	105.51	102.66	103.04	1644600	101.7573	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20260407	96.59	98.3	96.59	98.25	1925300	98.25	up	up	correct
CMC.US	Commercial Metals Company	20260407	61.25	61.78	60.41	61.17	1054400	61.17	down	down	correct
CMCM.US	Cheetah Mobile Inc	20260407	5.875	5.875	5.61	5.67	3728	5.67	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20260407	33.43	33.62	32.6	33.06	12767000	33.06	down	down	correct
CMI.US	Cummins Inc	20260407	549.78	557.88	545.33	556.78	554100	556.78	up	up	correct
CMP.US	Compass Minerals International Inc	20260407	23.39	23.52	22.5	22.94	650800	22.94	down	down	correct
CMS.US	PC	20260407	16.63	16.67	16.4	16.67	20560	16.67	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20260407	21.3	21.402	21.25	21.37	8900	21.37	up	up	correct
CMSC.US	CMS Energy Corp	20260407	22.17	22.17	22.04	22.14	16100	22.14	down	down	correct
CMSD.US	CMS Energy Corp	20260407	22.28	22.4	22.245	22.29	39300	22.29	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20260407	2.37	2.415	2.35	2.36	193033	2.36	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20260407	3.61	3.62	3.6	3.62	568100	3.603	up	up	correct
CNA.US	CNA Financial Corporation	20260407	46.46	46.88	45.98	46.49	374700	46.49	up	up	correct
CNC.US	Centene Corporation	20260407	36.79	36.98	35.28	36.31	7144800	36.31	down	down	correct
CNF.US	CNFinance Holdings Limited	20260407	3	3.06	3	3.06	3900	3.06	up	up	correct
CNI.US	Canadian National Railway Company	20260407	104.89	106.45	104.7	105.91	1351900	105.91	up	up	correct
CNK.US	Cinemark Holdings Inc	20260407	30	30.21	29.67	29.88	1393300	29.88	down	down	correct
CNM.US	Core & Main Inc	20260407	50.81	51.335	49.88	50.41	2157264	50.41	down	down	correct
CNMD.US	CONMED Corporation	20260407	34.01	34.93	33.31	34.54	441318	34.54	up	up	correct
CNNE.US	Cannae Holdings Inc	20260407	12.04	12.36	11.96	12.22	528400	12.22	up	up	correct
CNO.US	PA	20260407	17.85	17.93	17.61	17.64	3742	17.64	down	down	correct
CNP.US	CenterPoint Energy Inc	20260407	43.61	43.99	43.46	43.6	2336800	43.6	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20260407	48.78	49.61	48.71	49.16	8223800	49.16	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20260407	104.42	106.29	99.2	99.93	701100	99.93	down	down	correct
CNS.US	Cohen & Steers Inc	20260407	63.2	63.45	62.66	62.8	311200	62.8	down	down	correct
CNX.US	CNX Resources Corporation	20260407	39.93	40.61	39.61	39.74	1463300	39.74	down	up	incorrect
CODI.US	PC	20260407	19.88	20.4	19.86	20.3414	7935	19.8586	up	down	incorrect
COE.US	China Online Education Group	20260407	22	22	20.74	21.3	2200	21.3	down	up	incorrect
COF.US	PL	20260407	16.36	16.6	16.32	16.6	58067	16.6	up	down	incorrect
COLD.US	Americold Realty Trust	20260407	11.48	11.595	11.38	11.42	3637200	11.42	down	down	correct
COMP.US	Compass Inc	20260407	6.67	6.72	6.37	6.68	23769859	6.68	up	up	correct
COO.US	The Cooper Companies Inc	20260407	70.1	70.3	68.7	69.66	2186000	69.66	down	down	correct
COOK.US	Traeger Inc	20260407	31.86	32.363	30.27	31.93	11100	31.93	up	up	correct
COP.US	ConocoPhillips	20260407	132	133.69	131.15	131.77	6794300	131.77	down	down	correct
COR.US	CoreSite Realty Corporation	20260407	321.86	322.94	318.24	320.89	1253400	320.89	down	down	correct
COTY.US	Coty Inc	20260407	2.16	2.17	2.1	2.11	8283000	2.11	down	down	correct
COUR.US	Coursera Inc	20260407	6	6.11	5.92	6.04	2636300	6.04	up	up	correct
CP.US	Canadian Pacific Railway Limited	20260407	79.21	80.18	78.71	80.08	1810900	80.08	up	up	correct
CPA.US	Copa Holdings S.A	20260407	112.8	113.02	108.16	111.56	986300	111.56	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20260407	10.53	10.73	10.29	10.51	116555	10.51	down	down	correct
CPB.US	Campbell Soup Company	20260407	21.91	22	20.86	20.88	9476717	20.88	down	down	correct
CPF.US	Central Pacific Financial Corp	20260407	32.47	32.8	32.06	32.63	137500	32.63	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20260407	128.04	130.53	128.04	129.91	110874	129.91	up	up	correct
CPNG.US	Coupang Inc	20260407	19.08	19.41	18.985	19.19	11744900	19.19	up	up	correct
CPRI.US	Capri Holdings Limited	20260407	18.63	18.79	18.24	18.42	1631600	18.42	down	down	correct
CPS.US	Cooper	20260407	27.78	28.08	27.27	27.57	162500	27.57	down	down	correct
CPT.US	Camden Property Trust	20260407	101.08	102.075	100.46	100.83	1377768	100.83	down	down	correct
CR.US	Crane Co	20260407	172.2	177.1	171.06	175.35	573936	175.35	up	up	correct
CRC.US	California Resources Corp	20260407	68.01	69.11	67.825	68.55	768943	68.55	up	up	correct
CRD.US	B	20260407	10.28	10.6	10.2	10.2	5300	10.2	down	down	correct
CRH.US	CRH plc	20260407	104.31	106.36	103.85	105.87	5884600	105.87	up	up	correct
CRI.US	Carter's Inc	20260407	35.64	36.59	34.29	35.24	1023700	35.24	down	down	correct
CRK.US	Comstock Resources Inc	20260407	19.53	19.85	19.21	19.32	1210300	19.32	down	down	correct
CRL.US	Charles River Laboratories International Inc	20260407	167.06	170.97	166.06	169.54	686800	169.54	up	up	correct
CRM.US	salesforce.com inc	20260407	184.95	186.58	182.02	182.96	12344600	182.5036	down	up	incorrect
CRS.US	Carpenter Technology Corporation	20260407	389.03	397.27	385	394	476300	393.8161	up	down	incorrect
CRT.US	Cross Timbers Royalty Trust	20260407	10.5	10.95	10.23	10.8	42300	10.7302	up	down	incorrect
CSL.US	Carlisle Companies Incorporated	20260407	328.73	334.14	327.11	331.56	401700	331.56	up	up	correct
CSTM.US	Constellium SE	20260407	27.9	28.29	26.68	27.12	2711600	27.12	down	down	correct
CSV.US	Carriage Services Inc	20260407	45.7	46.6	45.62	46.34	115500	46.34	up	up	correct
CTA.US	PB	20260407	68	68.225	67.8	67.8	888	67.8	down	down	correct
CTBB.US	Qwest Corp. NT	20260407	19.11	19.4	19.08	19.3	51300	19.3	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20260407	19.36	19.5	19.35	19.48	20100	19.48	up	up	correct
CTO.US	PA	20260407	20.06	20.06	20.06	20.06	571	20.06
CTOS.US	Custom Truck One Source Inc	20260407	6.56	6.765	6.51	6.64	557000	6.64	up	up	correct
CTRA.US	Coterra Energy Inc	20260407	34.93	35.49	34.68	34.91	6026500	34.91	down	down	correct
CTS.US	CTS Corporation	20260407	48.13	49.58	48.04	49.46	143300	49.46	up	up	correct
CTVA.US	Corteva Inc	20260407	84.22	85.63	84.09	85.33	2927300	85.33	up	up	correct
CUBB.US	Customers Bancorp Inc	20260407	22.2	22.35	22.2	22.225	1400	22.225	up	up	correct
CUBE.US	CubeSmart	20260407	37.17	37.75	36.96	37.25	1804900	37.25	up	up	correct
CUK.US	Carnival Corporation & plc	20260407	25.39	25.44	24.72	25.2	2647500	25.2	down	down	correct
CULP.US	Culp Inc	20260407	2.75	2.89	2.75	2.85	4500	2.85	up	up	correct
CURV.US	Torrid Holdings Inc.	20260407	1.81	1.835	1.735	1.75	539400	1.75	down	down	correct
CUZ.US	Cousins Properties Incorporated	20260407	22.12	22.35	21.95	22.21	1796900	22.21	up	up	correct
CVEO.US	Civeo Corporation	20260407	27.15	28.01	26.9	27.12	164600	27.12	down	down	correct
CVI.US	CVR Energy Inc	20260407	32.47	33.52	32.47	33.03	834900	33.03	up	up	correct
CVNA.US	Carvana Co	20260407	311.02	320.72	304.09	320.22	1891600	320.22	up	up	correct
CVS.US	CVS Health Corporation	20260407	77.42	78.59	75.44	78.22	16422500	77.5394	up	up	correct
CVX.US	Chevron Corporation	20260407	199.97	204.62	199.24	201.54	11672600	201.54	up	up	correct
CW.US	Curtiss	20260407	696.19	710.33	685.98	699.88	333000	699.88	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20260407	23.94	23.97	23.88	23.92	2816800	23.92	down	down	correct
CWEN.US	Clearway Energy Inc	20260407	39.56	39.96	39.08	39.67	525100	39.67	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20260407	39.54	39.76	39.15	39.64	177586	39.64	up	up	correct
CWH.US	Camping World Holdings Inc	20260407	6.25	6.445	6.1	6.37	2289600	6.37	up	up	correct
CWK.US	Cushman & Wakefield plc	20260407	12.53	12.77	12.47	12.7	1353500	12.7	up	up	correct
CWT.US	California Water Service Group	20260407	45.77	46.12	45.5	45.71	378678	45.71	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20260407	11.22	11.35	11.12	11.31	5148700	11.31	up	up	correct
CXE.US	MFS High Income Municipal Trust	20260407	3.69	3.72	3.69	3.71	56500	3.6922	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20260407	8.07	8.2	8.07	8.17	22200	8.1365	up	up	correct
CXM.US	Sprinklr Inc.	20260407	6.08	6.13	5.92	5.92	2204260	5.92	down	down	correct
CXW.US	CoreCivic Inc	20260407	20.12	20.33	19.69	19.98	676600	19.98	down	down	correct
CYD.US	China Yuchai International Limited	20260407	39.77	39.8	39.01	39.6	69300	39.6	down	down	correct
CYH.US	Community Health Systems Inc	20260407	2.96	3.07	2.96	3.03	1364400	3.03	up	up	correct
D.US	Dominion Energy Inc	20260407	62.17	63.15	62.17	62.69	2642072	62.69	up	down	incorrect
DAC.US	Danaos Corporation	20260407	115.41	116.8299	114.185	115.26	68021	115.26	down	up	incorrect
DAL.US	Delta Air Lines Inc	20260407	65.96	66.59	65.05	65.62	16273700	65.62	down	up	incorrect
DAN.US	Dana Incorporated	20260407	33.48	33.58	32.93	33.35	1003900	33.35	down	up	incorrect
DAO.US	Youdao Inc	20260407	9.75	9.87	9.38	9.57	67500	9.57	down	up	incorrect
DAR.US	Darling Ingredients Inc	20260407	64.01	64.9	63.33	63.51	2374200	63.51	down	up	incorrect
DASH.US	DoorDash Inc	20260407	154.69	157.47	152.28	155.9	3287500	155.9	up	down	incorrect
DAVA.US	Endava plc	20260407	4.55	4.63	4.41	4.41	159400	4.41	down	up	incorrect
DB.US	Deutsche Bank Aktiengesellschaft	20260407	29.61	30.24	29.34	30.14	3247000	30.14	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20260407	77.53	78.625	76.945	78.25	231200	78.25	up	up	correct
DBI.US	Designer Brands Inc	20260407	5.78	5.9	5.63	5.86	453600	5.86	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20260407	14.38	14.42	14.27	14.38	83900	14.271
DBRG.US	PJ	20260407	16.443	16.72	16.44	16.45	21691	16.0055	up	up	correct
DCI.US	Donaldson Company Inc	20260407	85.32	85.98	84.75	85.53	573400	85.53	up	up	correct
DCO.US	Ducommun Incorporated	20260407	128.09	134.92	128.09	134.4	267500	134.4	up	up	correct
DD.US	DuPont de Nemours Inc	20260407	45.66	45.66	44.98	45.53	2854600	45.53	down	down	correct
DDD.US	3D Systems Corporation	20260407	1.83	1.85	1.78	1.82	2249600	1.82	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20260407	2.63	2.63	2.565	2.59	215000	2.59	down	down	correct
DDS.US	Dillard's Inc	20260407	569.77	578	560.79	574.95	81100	574.95	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20260407	26.21	26.25	26.01	26.12	4042	25.6557	down	down	correct
DE.US	Deere & Company	20260407	573.31	576.13	569.31	576	876096	576	up	up	correct
DEA.US	Easterly Government Properties Inc	20260407	21.66	22.04	21.595	21.95	339000	21.95	up	up	correct
DECK.US	Deckers Outdoor Corporation	20260407	101.46	102.38	99.43	100.26	1821400	100.26	down	down	correct
DEI.US	Douglas Emmett Inc	20260407	9.45	9.62	9.34	9.52	1768600	9.52	up	down	incorrect
DELL.US	Dell Technologies Inc	20260407	172.235	178.84	172.22	177.69	5753013	177.1419	up	down	incorrect
DEO.US	Diageo plc	20260407	74.23	74.41	73.43	74.12	1213000	73.3792	down	up	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20260407	48.7	49.43	48.46	49.14	173100	49.14	up	down	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20260407	20.34	20.48	20.3	20.38	59900	20.2575	up	up	correct
DG.US	Dollar General Corporation	20260407	123.77	124.33	120.465	121.21	3126409	121.21	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20260407	199.49	201	195.7	196.81	908927	196.81	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20260407	2.39	2.39	2.37	2.38	190000	2.362	down	down	correct
DHI.US	D.R. Horton Inc	20260407	139.73	140.01	135.8	137.07	2680300	137.07	down	up	incorrect
DHT.US	DHT Holdings Inc	20260407	18.58	18.82	17.41	17.59	5223400	17.59	down	up	incorrect
DHX.US	DHI Group Inc	20260407	3.12	3.29	3.06	3.09	352300	3.09	down	up	incorrect
DIN.US	Dine Brands Global Inc	20260407	27.41	27.7	26.83	26.83	241400	26.83	down	down	correct
DIS.US	The Walt Disney Company	20260407	95.8	96.79	95.33	95.78	7913000	95.78	down	down	correct
DK.US	Delek US Holdings Inc	20260407	45.47	46.27	44.39	44.65	751100	44.4056	down	down	correct
DKL.US	Delek Logistics Partners LP	20260407	50.23	50.74	49.15	49.74	34500	49.74	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20260407	199.8	202.57	196.84	200.35	1028800	200.35	up	up	correct
DLB.US	Dolby Laboratories Inc	20260407	61.14	61.59	60.78	61.2	399900	61.2	up	up	correct
DLR.US	PL	20260407	19.5	19.65	19.4914	19.52	15665	19.52	up	up	correct
DLX.US	Deluxe Corporation	20260407	27.66	28.03	27.48	27.54	319700	27.54	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20260407	14.09	14.11	14	14.03	318500	13.9151	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20260407	10.49	10.53	10.42	10.52	48400	10.4797	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20260407	10.7	10.87	10.7	10.84	32800	10.7228	up	up	correct
DNA.US	Ginkgo Bioworks Holdings	20260407	6.74	6.86	6.32	6.82	852800	6.82	up	up	correct
DNOW.US	NOW Inc	20260407	12.14	12.3	12.05	12.28	2624600	12.28	up	up	correct
DNP.US	DNP Select Income Fund Inc	20260407	10.24	10.32	10.2	10.24	556800	10.1783
DOC.US	Physicians Realty Trust	20260407	16.65	17.07	16.65	16.88	10392100	16.7798	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20260407	85.76	86.91	82.95	86.59	2237000	86.59	up	up	correct
DOCS.US	Doximity Inc.	20260407	23	23.29	22.265	22.5	1922400	22.5	down	down	correct
DOLE.US	Dole plc	20260407	14.87	15.13	14.85	15.05	445087	15.05	up	up	correct
DOV.US	Dover Corporation	20260407	206.7	207.88	205.01	207.54	785800	207.54	up	up	correct
DOW.US	Dow Inc	20260407	40.84	42.05	40.66	41.41	14260200	41.41	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20260407	14.71	14.81	14.68	14.68	108200	14.6099	down	down	correct
DPZ.US	Domino's Pizza Inc	20260407	381.15	381.73	367.39	368.15	912800	368.15	down	up	incorrect
DQ.US	Daqo New Energy Corp	20260407	20.87	20.99	20.13	20.93	369300	20.93	up	down	incorrect
DRD.US	DRDGOLD Limited	20260407	30.46	30.63	29.53	30.42	233800	30.42	down	up	incorrect
DRI.US	Darden Restaurants Inc	20260407	196.17	197.31	190.32	190.63	1162100	189.1736	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20260407	10.92	10.99	10.84	10.88	429900	10.7732	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20260407	5.92	6.05	5.89	6.02	207600	5.9943	up	down	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20260407	9.69	9.785	9.68	9.78	288678	9.6818	up	down	incorrect
DSX.US	PB	20260407	26.85	27.25	26.85	27.2	2432	26.6504	up	down	incorrect
DT.US	Dynatrace Inc	20260407	37.1	37.76	37.03	37.2	6316260	37.2	up	down	incorrect
DTB.US	DTB	20260407	16.45	16.47	16.36	16.45	21500	16.45
DTE.US	DTE Energy Company	20260407	147.79	149.46	147.36	148.27	708978	148.27	up	up	correct
DTF.US	DTF Tax	20260407	11.33	11.39	11.33	11.38	13300	11.3472	up	up	correct
DTM.US	DT Midstream Inc	20260407	132.95	135.275	132.65	134.09	622557	134.09	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20260407	20.61	20.71	20.53	20.62	26500	20.62	up	up	correct
DUK.US	PA	20260407	24.57	24.68	24.53	24.6	54727	24.6	up	up	correct
DUKB.US	Duke Energy Corp	20260407	23.55	23.65	23.45	23.53	26200	23.53	down	down	correct
DV.US	DoubleVerify Holdings Inc	20260407	10.1	10.22	9.99	10.08	2535700	10.08	down	down	correct
DVA.US	DaVita Inc	20260407	150.67	151.64	148.91	149.7	652600	149.7	down	down	correct
DVN.US	Devon Energy Corporation	20260407	49.96	50.79	49.6	49.95	12451000	49.95	down	down	correct
DX.US	PC	20260407	25.44	25.545	25.11	25.525	21558	25.525	up	up	correct
DXC.US	DXC Technology Company	20260407	12.75	12.96	12.48	12.72	2531700	12.72	down	down	correct
DY.US	Dycom Industries Inc	20260407	352.18	358.94	342.61	356.79	385500	356.79	up	up	correct
E.US	Eni S.p.A	20260407	56.94	57.91	56.88	57.55	1206500	57.55	up	up	correct
EAF.US	GrafTech International Ltd	20260407	6.83	6.83	6.42	6.59	175400	6.59	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20260407	20.36	20.36	20.28	20.31	19600	20.31	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20260407	4.56	4.6	4.5	4.5	227900	4.4231	down	down	correct
EAT.US	Brinker International Inc	20260407	149.21	150	146.57	148.41	665300	148.41	down	down	correct
EBF.US	Ennis Inc	20260407	21.79	21.86	21.65	21.72	77800	21.4758	down	down	correct
EBS.US	Emergent BioSolutions Inc	20260407	8	8.08	7.74	7.85	1320500	7.85	down	down	correct
EC.US	Ecopetrol S.A	20260407	15	15.24	14.53	14.71	1810700	14.014	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20260407	14.19	14.2	13.96	14.17	430600	13.9138	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20260407	4.02	4.025	3.86	3.93	719000	3.8719	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20260407	24.14	24.14	24	24.07	1900	23.9363	down	down	correct
ECCW.US	ECCW	20260407	25	25.1	25	25.07	3700	25.07	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20260407	25.02	25.07	25.02	25.06	5193	25.06	up	up	correct
ECL.US	Ecolab Inc	20260407	265.71	266.53	259.14	262.26	1238445	262.26	down	down	correct
ECVT.US	Ecovyst Inc	20260407	13.18	13.319	12.92	13.01	1280600	13.01	down	down	correct
ED.US	Consolidated Edison Inc	20260407	114.8	115.67	114.36	114.46	1360200	114.46	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20260407	5.23	5.31	5.17	5.31	394800	5.31	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20260407	4.98	5.09	4.96	5.09	230500	5.0302	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20260407	31.05	31.18	29.75	30.5	94400	30.5	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20260407	56.28	56.41	55.49	56.17	535400	56.17	down	down	correct
EEA.US	The European Equity Fund Inc	20260407	9.93	9.99	9.83	9.93	91400	9.93
EEX.US	Emerald Holding Inc	20260407	4.5	4.55	4.46	4.54	18998	4.54	up	up	correct
EFR.US	Eaton Vance Senior Floating	20260407	10.26	10.44	10.26	10.38	109300	10.313	up	down	incorrect
EFT.US	Eaton Vance Floating	20260407	10.44	10.6	10.44	10.57	144000	10.5027	up	down	incorrect
EFX.US	Equifax Inc	20260407	183.34	185.1	181.48	181.84	1117700	181.84	down	up	incorrect
EGHT.US	8x8 Inc	20260407	1.74	1.75	1.65	1.7	1675800	1.7	down	down	correct
EGO.US	Eldorado Gold Corporation	20260407	35.96	36.02	34.59	35.14	2017000	35.14	down	down	correct
EGP.US	EastGroup Properties Inc	20260407	187.9	190.69	187.02	189.7	286300	189.7	up	up	correct
EGY.US	VAALCO Energy Inc	20260407	6.36	6.466	6.295	6.41	1202900	6.41	up	up	correct
EHC.US	Encompass Health Corporation	20260407	105.61	107.34	105.14	105.67	1478000	105.67	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20260407	5.96	6.07	5.93	6.07	46000	6.0017	up	up	correct
EIC.US	Eagle Point Income Company Inc	20260407	9.45	9.47	9.35	9.38	56000	9.2729	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20260407	24.85	24.92	24.85	24.87	1400	24.7663	up	up	correct
EIG.US	Employers Holdings Inc	20260407	42.1	42.46	41.56	42.17	247300	42.17	up	up	correct
EIX.US	Edison International	20260407	72.2	72.8	71.7	72.61	2499000	72.61	up	up	correct
EL.US	The Estée Lauder Companies Inc	20260407	70.06	70.53	68.17	69.17	4225200	69.17	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20260407	22.61	22.92	22.35	22.8	3478200	22.8	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20260407	20.27	20.3	20.2201	20.23	23873	20.23	down	down	correct
ELF.US	e.l.f. Beauty Inc	20260407	62.32	63.075	59.98	61.14	2541600	61.14	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20260407	63.51	64.17	63.48	63.48	1129100	63.48	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20260407	9.88	10.1	9.86	10.07	173400	9.9817	up	down	incorrect
EME.US	EMCOR Group Inc	20260407	754.96	766.9	747.62	750.42	544000	750.0465	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20260407	17.82	17.9	17.59	17.79	29800	17.79	down	down	correct
EMN.US	Eastman Chemical Company	20260407	74.3	75.09	72.89	74.55	1149600	74.55	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20260407	50.72	51.38	50.21	51.05	90900	50.6801	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20260407	20.52	20.71	20.51	20.66	50900	20.66	up	up	correct
EMR.US	Emerson Electric Co	20260407	131.75	134.91	131.43	134.64	3030400	134.64	up	down	incorrect
ENB.US	Enbridge Inc	20260407	53.88	54.64	53.77	54.38	3747400	54.38	up	down	incorrect
ENIC.US	Enel Chile S.A	20260407	4.03	4.07	3.965	4.06	641000	4.06	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20260407	20.1	20.2	20.1	20.13	2000	20.13	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20260407	21.88	22.01	21.82	22.01	4900	22.01	up	up	correct
ENS.US	EnerSys	20260407	176.55	179.13	175.51	177.95	383900	177.95	up	up	correct
ENVA.US	Enova International Inc	20260407	138.33	140.34	137.82	139.78	128897	139.78	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20260407	5.92	5.92	5.81	5.9	60900	5.9	down	down	correct
EOG.US	EOG Resources Inc	20260407	143.8	146.83	143.65	144.23	4427000	143.1188	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20260407	19.38	19.43	19.13	19.2	70500	19.0716	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20260407	20.82	20.82	20.45	20.68	102900	20.5378	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20260407	16.79	17.21	16.64	16.83	56900	16.7632	up	up	correct
EP.US	PC	20260407	50.79	50.8118	50.72	50.74	2304	50.74	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20260407	35.41	35.63	34.85	35.19	317200	35.19	down	down	correct
EPAM.US	EPAM Systems Inc	20260407	136.35	137.9	131.85	134.22	1086500	134.22	down	down	correct
EPC.US	Edgewell Personal Care Company	20260407	21.13	21.16	20.6	20.72	522800	20.72	down	down	correct
EPD.US	Enterprise Products Partners L.P	20260407	37.94	38.59	37.93	38.41	2759400	37.8654	up	down	incorrect
EPR.US	PG	20260407	20	20.14	19.9299	20.14	1993	20.14	up	down	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20260407	31.01	31.65	31.01	31.63	2219400	31.63	up	down	incorrect
EQH.US	PC	20260407	16.21	16.26	16.07	16.22	23218	16.22	up	down	incorrect
EQNR.US	Equinor ASA	20260407	42.49	42.83	41.7	42.07	5764700	42.07	down	up	incorrect
EQR.US	Equity Residential	20260407	60.16	60.89	60.06	60.21	2287800	60.21	up	up	correct
EQS.US	Equus Total Return Inc	20260407	1.54	1.54	1.42	1.42	10100	1.42	down	down	correct
EQT.US	EQT Corporation	20260407	60.7	61.55	60.21	60.69	5721000	60.69	down	down	correct
ES.US	Eversource Energy	20260407	69.36	69.79	69.23	69.49	1345100	69.49	up	down	incorrect
ESE.US	ESCO Technologies Inc	20260407	292.6	295.87	285.52	291.33	521400	291.33	down	up	incorrect
ESI.US	Element Solutions Inc	20260407	33.76	34.74	33.645	34.6	2422732	34.6	up	up	correct
ESNT.US	Essent Group Ltd	20260407	59.48	60.25	59.48	59.95	517600	59.95	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20260407	5.04	5.12	5.02	5.11	1761900	5.11	up	up	correct
ESS.US	Essex Property Trust Inc	20260407	247.45	250.25	247.39	248.3	290000	248.3	up	up	correct
ESTC.US	Elastic N.V	20260407	50.24	50.45	48.91	49.82	1579800	49.82	down	down	correct
ETB.US	Eaton Vance Tax	20260407	14.68	14.7	14.45	14.59	65000	14.4895	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20260407	21.8	21.96	21.2	21.23	502200	21.23	down	down	correct
ETG.US	Eaton Vance Tax	20260407	20.43	20.57	20.1	20.46	176900	20.3392	up	up	correct
ETI.US	P	20260407	23.56	23.56	23.56	23.56	875	23.56
ETJ.US	Eaton Vance Risk	20260407	8.09	8.15	8.01	8.09	135200	8.0287
ETN.US	Eaton Corporation plc	20260407	363	369.11	359.71	368.85	2185300	368.85	up	up	correct
ETO.US	Eaton Vance Tax	20260407	27.18	27.35	26.96	27.2	18900	27.0392	up	up	correct
ETR.US	Entergy Corporation	20260407	114.09	115.38	113.7412	113.87	2108715	113.2519	down	down	correct
ETV.US	Eaton Vance Tax	20260407	13.64	13.71	13.53	13.65	285300	13.5572	up	up	correct
ETW.US	Eaton Vance Tax	20260407	8.9	8.9	8.81	8.9	276600	8.8378
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20260407	18.42	18.69	18.42	18.59	12900	18.5133	up	up	correct
ETY.US	Eaton Vance Tax	20260407	13.78	13.94	13.71	13.78	230600	13.6864
EVC.US	Entravision Communications Corporation	20260407	3.02	3.17	3	3.17	512900	3.17	up	down	incorrect
EVF.US	Eaton Vance Senior Income Trust	20260407	4.94	4.95	4.92	4.95	17000	4.9173	up	down	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20260407	10.64	10.64	10.5	10.6	14100	10.5291	down	up	incorrect
EVH.US	Evolent Health Inc	20260407	2.35	2.64	2.35	2.54	3085500	2.54	up	down	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20260407	10.26	10.36	10.18	10.36	130600	10.3103	up	down	incorrect
EVR.US	Evercore Inc	20260407	302.12	310.69	297.34	306.91	476100	306.91	up	up	correct
EVRG.US	Evergy Inc	20260407	82.47	83.43	82.37	82.84	1100200	82.84	up	up	correct
EVT.US	Eaton Vance Tax	20260407	24.8	24.98	24.43	24.74	82200	24.5813	down	down	correct
EVTC.US	EVERTEC Inc	20260407	28.11	28.51	27.81	27.92	277700	27.92	down	down	correct
EW.US	Edwards Lifesciences Corporation	20260407	80.62	81.41	80.21	80.84	4014800	80.84	up	up	correct
EXG.US	Eaton Vance Tax	20260407	8.78	8.86	8.73	8.83	475700	8.7681	up	up	correct
EXK.US	Endeavour Silver Corp	20260407	9.49	9.65	9.24	9.58	7680000	9.58	up	up	correct
EXP.US	Eagle Materials Inc	20260407	183.61	189.99	182.88	185.14	476400	185.14	up	up	correct
EXR.US	Extra Space Storage Inc	20260407	133.9	134.36	132.2	132.95	1163100	132.95	down	down	correct
F.US	PC	20260407	19.79	19.79	19.65	19.77	32895	19.77	down	down	correct
FACT.US	Freedom Acquisition I Corp	20260407	10.52	10.52	10.51	10.52	56310	10.52
FAF.US	First American Financial Corporation	20260407	60.17	61.37	60.02	60.84	1043600	60.84	up	up	correct
FBK.US	FB Financial Corporation	20260407	53.89	54.39	53.58	54.3	230600	54.3	up	up	correct
FBP.US	First BanCorp	20260407	22.01	22.09	21.71	21.77	2783800	21.77	down	down	correct
FBRT.US	P	20260407	19.48	19.48	19.31	19.45	4930	19.45	down	down	correct
FC.US	Franklin Covey Co	20260407	23.18	23.72	21.32	22.02	392500	22.02	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20260407	18.11	18.32	18.09	18.16	1038800	18.16	up	up	correct
FCN.US	FTI Consulting Inc	20260407	184.46	186.35	182.63	184.51	359300	184.51	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20260407	23.48	23.96	23.41	23.84	819700	23.84	up	up	correct
FCRX.US	FCRX	20260407	25	25	24.9601	24.97	3611	24.97	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20260407	9.41	9.5	9.41	9.5	33009	9.4062	up	up	correct
FCX.US	Freeport	20260407	60.73	61.12	59.68	60.76	18276900	60.6265	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20260407	42.11	42.37	41.54	42.19	206400	42.19	up	up	correct
FDS.US	FactSet Research Systems Inc	20260407	230.72	232.55	225.5	227.6	723501	227.6	down	down	correct
FDX.US	FedEx Corporation	20260407	357.92	360.16	354.86	357	1045000	357	down	down	correct
FE.US	FirstEnergy Corp	20260407	51.09	51.31	50.82	51	3831600	51	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20260407	11	11	11	11	0	11
FENG.US	Phoenix New Media Limited	20260407	1.78	1.78	1.76	1.77	1000	1.77	down	down	correct
FERG.US	Ferguson plc	20260407	236.98	238	233.32	235.92	1359600	235.92	down	down	correct
FET.US	Forum Energy Technologies Inc	20260407	59.29	61.395	59.28	59.68	174826	59.68	up	up	correct
FF.US	FutureFuel Corp	20260407	4.21	4.33	4.2	4.24	755000	4.24	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20260407	20.53	20.53	20.27	20.47	46700	20.47	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20260407	15.7	15.73	15.58	15.68	91100	15.5824	down	down	correct
FHI.US	Federated Hermes Inc	20260407	57.35	58.14	56.61	56.79	1046400	56.79	down	down	correct
FHN.US	PE	20260407	24.4005	24.4005	24.06	24.145	10245	24.145	down	down	correct
FICO.US	Fair Isaac Corporation	20260407	1100	1100.76	1075	1082.08	195300	1082.08	down	down	correct
FIGS.US	FIGS Inc.	20260407	13.18	13.63	13.16	13.5	2858075	13.5	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20260407	12.6	12.675	12.6	12.61	51100	12.4973	up	up	correct
FINV.US	FinVolution Group	20260407	5.05	5.16	4.87	4.95	818000	4.6547	down	down	correct
FIS.US	Fidelity National Information Services Inc	20260407	46.56	46.84	45.81	46.21	6363500	46.21	down	up	incorrect
FIX.US	Comfort Systems USA Inc	20260407	1433.67	1447.8	1400	1424.91	231418	1424.91	down	up	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20260407	16.69	16.79	16.68	16.7	5300	16.5996	up	up	correct
FLNG.US	FLEX LNG Ltd	20260407	30.69	31.105	29.98	30	402300	30	down	down	correct
FLO.US	Flowers Foods Inc	20260407	8.24	8.34	8.1	8.12	4121300	8.12	down	down	correct
FLOW.US	SPX FLOW Inc	20260407	35.73	35.73	35.7	35.711	500	35.711	down	down	correct
FLR.US	Fluor Corporation	20260407	46.73	47.82	46.73	47.72	1993100	47.72	up	up	correct
FLS.US	Flowserve Corporation	20260407	75.83	77.56	75.37	77.39	1987300	77.39	up	up	correct
FMC.US	FMC Corporation	20260407	17.4	17.79	17.22	17.64	2243500	17.64	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20260407	10.83	10.8589	10.78	10.855	33533	10.8116	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20260407	22.72	22.8	22.49	22.75	411500	22.75	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20260407	113.25	115.28	112.67	115.1	331300	113.312	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20260407	11.94	11.97	11.94	11.96	4600	11.8954	up	up	correct
FN.US	Fabrinet	20260407	553.6	569.99	550	557.72	440100	557.72	up	up	correct
FND.US	Floor & Decor Holdings Inc	20260407	48.85	49.09	46.69	47.65	5299200	47.65	down	down	correct
FNF.US	Fidelity National Financial Inc	20260407	46.32	46.82	45.73	46.57	1583000	46.57	up	up	correct
FNV.US	Franco	20260407	257.23	261.39	252.23	261.23	604900	261.23	up	up	correct
FOA.US	Finance Of America Companies Inc	20260407	17.78	18.08	17.335	17.61	68702	17.61	down	down	correct
FOF.US	Cohen & Steers Closed	20260407	12.99	13.14	12.99	13.06	50600	12.9762	up	up	correct
FOR.US	Forestar Group Inc	20260407	24.95	25.4	24.53	24.73	174900	24.73	down	down	correct
FOUR.US	Shift4 Payments Inc	20260407	42.06	42.24	40.19	40.27	1720700	40.27	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20260407	17.8	17.89	17.63	17.81	97700	17.6766	up	up	correct
FPH.US	Five Point Holdings LLC	20260407	4.96	5.07	4.74	4.9	278700	4.9	down	down	correct
FPI.US	Farmland Partners Inc	20260407	11.42	11.565	11.365	11.54	263500	11.54	up	up	correct
FR.US	First Industrial Realty Trust Inc	20260407	57.81	59.16	57.81	59.06	571400	59.06	up	down	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20260407	10.95	11.03	10.91	11.03	126900	10.9066	up	down	incorrect
FRO.US	Frontline Ltd	20260407	36.71	37.06	34.71	34.98	3821400	34.98	down	up	incorrect
FRT.US	PC	20260407	19.19	19.24	19.18	19.2	5457	19.2	up	down	incorrect
FSK.US	FS KKR Capital Corp	20260407	10.71	10.84	10.515	10.54	3248700	10.54	down	down	correct
FSLY.US	Fastly Inc	20260407	31.63	32.09	30.55	31.6	8144900	31.6	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20260407	10.26	10.43	9.97	10.38	6321100	10.38	up	up	correct
FSS.US	Federal Signal Corporation	20260407	108.71	110	107.45	108.57	341300	108.57	down	down	correct
FT.US	Franklin Universal Trust	20260407	8.12	8.18	8.09	8.09	43300	8.0476	down	up	incorrect
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20260407	13.32	13.495	13.32	13.43	56700	13.3077	up	down	incorrect
FTI.US	TechnipFMC plc	20260407	71.76	73.29	71.36	73.21	3211500	73.21	up	down	incorrect
FTK.US	Flotek Industries Inc	20260407	15.24	15.5	14.63	15.12	284600	15.12	down	up	incorrect
FTS.US	Fortis Inc	20260407	56.56	57.57	56.56	57.23	747700	57.23	up	down	incorrect
FTV.US	Fortive Corporation	20260407	56.56	57.2	56.39	56.87	2171866	56.87	up	up	correct
FUBO.US	fuboTV Inc	20260407	12.6	13.88	12.02	12.46	5365300	12.46	down	down	correct
FUL.US	H.B. Fuller Company	20260407	57.54	58.17	56.31	57.78	590500	57.5434	up	up	correct
FUN.US	Cedar Fair L.P	20260407	17.72	18.05	17.49	17.58	1326700	17.58	down	down	correct
FVRR.US	Fiverr International Ltd	20260407	10.24	10.28	10.05	10.15	544576	10.15	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20260407	0.08	0.08	0.08	0.08	0	0.08
G.US	Genpact Limited	20260407	37.49	37.95	37.31	37.49	1256600	37.49
GAB.US	The Gabelli Equity Trust Inc	20260407	5.35	5.4	5.32	5.37	964100	5.37	up	up	correct
GAM.US	PB	20260407	24.99	25	24.75	24.76	24754	24.76	down	down	correct
GATX.US	GATX Corporation	20260407	172.49	176.985	171.66	176.51	232934	176.51	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20260407	14.45	14.47	14.35	14.4	55700	14.2767	down	down	correct
GBX.US	The Greenbrier Companies Inc	20260407	48.61	48.63	46.32	47.65	1939200	47.328	down	down	correct
GCO.US	Genesco Inc	20260407	29.24	30.88	28.85	29.33	505100	29.33	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20260407	4.3	4.36	4.29	4.34	29100	4.34	up	down	incorrect
GD.US	General Dynamics Corporation	20260407	349.47	350.97	345.93	348.43	675000	346.8191	down	up	incorrect
GDDY.US	GoDaddy Inc	20260407	82.47	84.72	82.1	83.28	1561259	83.28	up	down	incorrect
GDL.US	The GDL Fund	20260407	8.33	8.39	8.33	8.38	7200	8.38	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20260407	10.86	10.98	10.84	10.89	11000	10.7717	up	up	correct
GDOT.US	Green Dot Corporation	20260407	11.2	11.29	11.09	11.1	580400	11.1	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20260407	27.36	27.61	27.22	27.46	98000	27.3178	up	up	correct
GE.US	General Electric Company	20260407	285.5	290.1	283.12	288.6	5280500	288.6	up	up	correct
GEF.US	Greif Inc	20260407	66.7	67.75	66.2	67.41	233900	67.41	up	up	correct
GEL.US	Genesis Energy L.P	20260407	17.56	17.81	17.35	17.5	319500	17.3165	down	down	correct
GENI.US	Genius Sports Limited	20260407	4.4	4.44	4.18	4.23	3937149	4.23	down	down	correct
GEO.US	The GEO Group Inc	20260407	17.76	18.03	17.33	17.59	1921000	17.59	down	down	correct
GF.US	The New Germany Fund Inc	20260407	10.51	10.51	10.51	10.51	600	10.51
GFF.US	Griffon Corporation	20260407	71.29	72.49	70.735	72.37	266707	72.37	up	up	correct
GFI.US	Gold Fields Limited	20260407	46.48	46.53	44.81	46.12	3261900	46.12	down	down	correct
GFL.US	GFL Environmental Inc	20260407	44.72	45.175	44.24	44.55	1542800	44.5324	down	down	correct
GGB.US	Gerdau S.A	20260407	3.74	3.8	3.73	3.79	24647500	3.79	up	up	correct
GGG.US	Graco Inc	20260407	84.32	85.28	83.79	84.97	990200	84.6839	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20260407	28.295	28.295	28.295	28.295	100	28.295
GGT.US	The Gabelli Multimedia Trust Inc	20260407	3.94	4.04	3.94	3.98	215900	3.9137	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20260407	15.03	15.35	15	15.24	7300	15.24	up	up	correct
GHC.US	Graham Holdings Company	20260407	1069.49	1086.03	1055.14	1074.0699	21100	1072.2755	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20260407	1.24	1.29	1.24	1.25	15700	1.25	up	up	correct
GHLD.US	Guild Holdings Company	20260407	72.38	72.42	71.82	72.07	11390	72.07	down	down	correct
GHM.US	Graham Corporation	20260407	82.2	85.23	81.5	84.85	83700	84.85	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20260407	11.56	11.63	11.52	11.62	134600	11.5166	up	up	correct
GIB.US	CGI Inc	20260407	73.34	73.56	71.91	72.68	323000	72.68	down	down	correct
GIC.US	Global Industrial Company	20260407	31.53	32.07	31.15	31.56	90400	31.56	up	up	correct
GIL.US	Gildan Activewear Inc	20260407	54.42	54.52	53.49	54.1	582300	54.1	down	down	correct
GIS.US	General Mills Inc	20260407	37.64	37.86	36.7	36.8	8360900	36.1892	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20260407	9.61	9.61	9.61	9.61	500	9.61
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20260407	24.86	24.86	24.86	24.86	100	24.768
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20260407	24.58	24.58	24.58	24.58	0	24.477
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20260407	24.8	24.8	24.8	24.8	0	24.7062
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20260407	23.1	23.1	23.1	23.1	0	23.0066
GKOS.US	Glaukos Corporation	20260407	115.01	117.47	113.255	115.06	707039	115.06	up	down	incorrect
GL.US	PD	20260407	15.96	16.13	15.94	16.12	14149	16.12	up	down	incorrect
GLOB.US	Globant S.A	20260407	46.42	47.105	45.33	46.1	850000	46.1	down	up	incorrect
GLOP.US	PC	20260407	25.41	25.6	25.41	25.6	1086	25.6	up	down	incorrect
GLP.US	PB	20260407	25.5	25.5	25.48	25.5	839	24.9155
GLW.US	Corning Incorporated	20260407	142.48	148.9	141.49	148.52	7791400	148.52	up	up	correct
GM.US	General Motors Company	20260407	72.98	73.18	71.6	72.76	5904600	72.76	down	down	correct
GME.US	GameStop Corp	20260407	23.08	23.54	22.68	23.43	10668300	23.43	up	up	correct
GMED.US	Globus Medical Inc	20260407	88.1	91.47	88.1	90	1336780	90	up	up	correct
GMRE.US	Global Medical REIT Inc	20260407	33.21	33.94	33.21	33.77	53060	33.5375	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20260407	23.91	24.05	23.149	23.47	307200	23.47	down	down	correct
GNL.US	PB	20260407	20.89	20.89	20.603	20.87	1789	20.87	down	down	correct
GNRC.US	Generac Holdings Inc	20260407	194.12	194.32	188.1	191.1	801376	191.1	down	down	correct
GNT.US	PA	20260407	20.85	20.85	20.85	20.85	460	20.85
GNW.US	Genworth Financial Inc	20260407	8.5	8.68	8.49	8.63	3778000	8.63	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20260407	11.1	11.165	11.08	11.12	811354	10.9446	up	up	correct
GOLD.US	Barrick Gold Corporation	20260407	42.62	43.62	41.89	43.47	661000	43.47	up	up	correct
GOLF.US	Acushnet Holdings Corp	20260407	94.43	95	93.55	94.34	221863	94.34	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20260407	10.71	10.77	10.47	10.52	212800	10.52	down	down	correct
GOTU.US	Gaotu Techedu Inc	20260407	1.98	1.99	1.96	1.96	274600	1.96	down	down	correct
GPC.US	Genuine Parts Company	20260407	104.56	105.3	103.5	103.84	1308500	103.84	down	down	correct
GPI.US	Group 1 Automotive Inc	20260407	325.44	326.92	321.55	323.96	87400	323.96	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20260407	21.75	21.82	21.68	21.81	14300	21.81	up	up	correct
GPK.US	Graphic Packaging Holding Company	20260407	9.53	9.66	9.4	9.52	4408300	9.52	down	up	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20260407	1.39	1.405	1.34	1.36	112300	1.36	down	up	incorrect
GPN.US	Global Payments Inc	20260407	64.48	65.095	62.45	62.7	2730429	62.7	down	up	incorrect
GPOR.US	Gulfport Energy Corporation	20260407	207.2	210.82	205.67	207.76	185480	207.76	up	down	incorrect
GPRK.US	GeoPark Limited	20260407	8.86	8.99	8.51	8.56	521464	8.56	down	up	incorrect
GRC.US	The Gorman	20260407	62.56	63.98	62.45	63.8	77900	63.8	up	down	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20260407	9.12	9.12	9.06	9.08	33300	9.08	down	down	correct
GS.US	The Goldman Sachs Group Inc	20260407	858	867.97	850	864.15	1498400	864.15	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20260407	9.3	9.38	9.16	9.18	1648000	9.18	down	down	correct
GSK.US	GlaxoSmithKline plc	20260407	55.88	55.96	55.11	55.84	3845900	55.84	down	down	correct
GSL.US	PB	20260407	26.8	26.9	26.7	26.78	5742	26.78	down	down	correct
GTES.US	Gates Industrial Corporation plc	20260407	22.34	22.72	22.255	22.52	1732400	22.52	up	up	correct
GTLS.US	Chart Industries Inc	20260407	207.45	207.455	207.155	207.36	999794	207.36	down	down	correct
GTN.US	Gray Television Inc	20260407	4.68	4.89	4.68	4.85	1281400	4.85	up	up	correct
GTNA.US	Gray Television Inc	20260407	10.6	11.96	10.5	10.7	5416	10.7	up	up	correct
GTY.US	Getty Realty Corp	20260407	32.61	33.11	32.61	32.99	470300	32.99	up	up	correct
GUG.US	GUG	20260407	15.29	15.54	15.11	15.47	96800	15.3536	up	up	correct
GUT.US	The Gabelli Utility Trust	20260407	5.99	6.03	5.99	6	88100	5.9515	up	up	correct
GVA.US	Granite Construction Incorporated	20260407	120.62	121.29	118.37	120.77	695600	120.77	up	up	correct
GWRE.US	Guidewire Software Inc	20260407	147.54	149.5	144.6	146.08	846402	146.08	down	down	correct
GWW.US	W.W. Grainger Inc	20260407	1117.2	1117.49	1099.63	1108.15	254000	1108.15	down	down	correct
H.US	Hyatt Hotels Corporation	20260407	145.12	146.29	141.49	144.9	547200	144.9	down	down	correct
HAE.US	Haemonetics Corporation	20260407	58.49	60.305	57.76	59.56	773240	59.56	up	up	correct
HAL.US	Halliburton Company	20260407	38.07	38.76	37.45	38.72	15288900	38.72	up	down	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20260407	37.92	38.19	37.55	37.81	810800	37.81	down	up	incorrect
HAYW.US	Hayward Holdings Inc	20260407	13.53	13.65	13.43	13.54	1472000	13.54	up	down	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20260407	18.4	19	18.35	18.7	18200	18.7	up	down	incorrect
HBM.US	Hudbay Minerals Inc	20260407	21.74	21.88	21.13	21.84	5708000	21.84	up	down	incorrect
HCA.US	HCA Healthcare Inc	20260407	486.85	494.13	482.68	489.58	1106100	489.58	up	down	incorrect
HCC.US	Warrior Met Coal Inc	20260407	94.38	96	92.06	93.01	404800	92.9272	down	down	correct
HCI.US	HCI Group Inc	20260407	153.81	156.79	152.87	154.56	200900	154.56	up	up	correct
HCXY.US	Hercules Capital Inc	20260407	24.95	25.05	24.94	24.94	3333	24.5513	down	down	correct
HD.US	The Home Depot Inc	20260407	323	324.38	315.31	318.77	4661600	318.77	down	down	correct
HDB.US	HDFC Bank Limited	20260407	25.65	25.78	25.32	25.51	11087500	25.51	down	up	incorrect
HE.US	Hawaiian Electric Industries Inc	20260407	15.37	15.44	14.84	15.24	1680300	15.24	down	up	incorrect
HEI.US	HEICO Corporation	20260407	275.02	276.71	271.64	275.38	598400	275.38	up	down	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20260407	10.93	10.93	10.69	10.79	27400	10.79	down	down	correct
HESM.US	Hess Midstream LP	20260407	38.94	39.53	38.94	39.35	1404500	39.35	up	up	correct
HFRO.US	PA	20260407	16.5	16.57	16.4	16.48	14361	16.48	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20260407	0.0001	0.0001	0.0001	0.0001	2550	0.0001
HGLB.US	Highland Global Allocation Fund	20260407	8.05	8.08	7.85	8.04	55600	7.9578	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20260407	41.67	41.77	41.085	41.46	637315	41.46	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20260407	136.22	136.8	135.3205	135.76	1240405	135.76	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20260407	405.16	408.24	400.6	402.28	248100	402.28	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20260407	3.64	3.68	3.64	3.68	397000	3.6441	up	up	correct
HIPO.US	Hippo Holdings Inc	20260407	25.68	25.68	25.2	25.5	73800	25.5	down	down	correct
HIW.US	Highwoods Properties Inc	20260407	21.54	21.74	21.4	21.56	721100	21.56	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20260407	3.94	3.98	3.94	3.98	338485	3.932	up	up	correct
HL.US	PB	20260407	68.67	71	68.67	70.5	576	70.5	up	up	correct
HLF.US	Herbalife Nutrition Ltd	20260407	14.15	14.18	13.72	13.94	1401200	13.94	down	down	correct
HLI.US	Houlihan Lokey Inc	20260407	139.5	143.565	139.22	142.87	593733	142.87	up	up	correct
HLIO.US	Helios Technologies Inc.	20260407	65.58	66.97	64.27	65.72	360300	65.6091	up	up	correct
HLLY.US	WS	20260407	3	3.005	2.885	2.92	588903	2.92	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20260407	306.58	307.72	299.06	302.16	1500100	302.16	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20260407	9.65	9.89	9.63	9.86	1066200	9.86	up	up	correct
HMC.US	Honda Motor Co. Ltd	20260407	23.61	23.61	23.25	23.49	3167500	23.49	down	down	correct
HMN.US	Horace Mann Educators Corporation	20260407	43.73	44.31	43.26	43.96	208600	43.96	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20260407	15.8	15.87	15.27	15.84	4715000	15.541	up	up	correct
HNI.US	HNI Corporation	20260407	31.85	32.46	31.74	32.32	676600	32.32	up	up	correct
HOG.US	Harley	20260407	20.95	21.45	20.88	21.18	3295500	21.18	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20260407	27.32	27.56	27.26	27.44	1008000	27.44	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20260407	114.71	114.71	104.99	106.29	122300	106.29	down	down	correct
HP.US	Helmerich & Payne Inc	20260407	35.16	36.03	35.13	35.88	1013100	35.88	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20260407	24.47	24.715	24.175	24.63	10196000	24.63	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20260407	15.68	15.75	15.55	15.75	25500	15.6265	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20260407	15.74	15.8	15.71	15.78	47800	15.6563	up	up	correct
HPQ.US	HP Inc	20260407	18.77	18.99	18.53	18.61	14315300	18.61	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20260407	14.48	14.56	14.34	14.44	66300	14.3295	down	down	correct
HQH.US	Tekla Healthcare Investors	20260407	18.34	18.39	18.12	18.28	128700	18.28	down	up	incorrect
HQL.US	Tekla Life Sciences Investors	20260407	16.97	16.99	16.62	16.95	141400	16.95	down	up	incorrect
HR.US	Healthcare Realty Trust Incorporated	20260407	17.28	17.73	17.28	17.68	2581500	17.68	up	down	incorrect
HRB.US	H&R Block Inc	20260407	32.68	33.41	32.44	32.46	1903300	32.46	down	up	incorrect
HRI.US	Herc Holdings Inc	20260407	94.3	95.64	91.27	94.17	589100	94.17	down	down	correct
HRL.US	Hormel Foods Corporation	20260407	21.78	21.84	21.42	21.45	4866500	21.1494	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20260407	26.42	26.77	26.33	26.56	180000	26.56	up	up	correct
HSBC.US	HSBC Holdings plc	20260407	84.24	85.3	83.44	85.15	2041100	85.15	up	up	correct
HSY.US	The Hershey Company	20260407	207.64	208.84	205.95	206.98	1781900	206.98	down	down	correct
HTD.US	John Hancock Tax	20260407	25.1	25.17	25.01	25.06	48000	24.9059	down	down	correct
HTGC.US	Hercules Capital Inc	20260407	15.1	15.22	15.02	15.12	1754300	15.12	up	down	incorrect
HTH.US	Hilltop Holdings Inc	20260407	35.95	36.82	35.84	36.74	418700	36.74	up	down	incorrect
HTZ.US	Hertz Global Holdings Inc Common Stock	20260407	5.3	5.96	5.28	5.88	24464500	5.88	up	down	incorrect
HUBB.US	Hubbell Incorporated	20260407	496.06	501.79	491.66	499.31	620421	499.31	up	down	incorrect
HUBS.US	HubSpot Inc	20260407	241.46	247.39	226.01	227.61	1409000	227.61	down	down	correct
HUM.US	Humana Inc	20260407	202	203.5	190.05	197.15	5411486	197.15	down	down	correct
HUN.US	Huntsman Corporation	20260407	12.51	13.38	12.49	13.26	6379600	13.26	up	up	correct
HUYA.US	HUYA Inc	20260407	3.22	3.28	3.17	3.25	880700	3.25	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20260407	21.02	21.32	20.27	20.97	204200	20.97	down	down	correct
HWM.US	Howmet Aerospace Inc	20260407	233.26	236.92	232.08	236.02	1311800	236.02	up	down	incorrect
HXL.US	Hexcel Corporation	20260407	79.22	80.43	78.66	79.94	1131200	79.94	up	down	incorrect
HY.US	Hyster	20260407	32.75	33	32.05	32.41	59177	32.41	down	up	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20260407	10.62	10.74	10.62	10.72	99500	10.6272	up	down	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20260407	8.58	8.59	8.52	8.55	783248	8.4729	down	down	correct
HZO.US	MarineMax Inc	20260407	27.32	27.81	26.66	27.46	211700	27.46	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20260407	7.43	7.43	7.26	7.35	25300	7.2915	down	down	correct
IAG.US	IAMGOLD Corporation	20260407	19.03	19.33	18.37	19.32	5534600	19.32	up	up	correct
IBM.US	International Business Machines Corporation	20260407	245.32	245.76	241.1	245.07	2356100	245.07	down	down	correct
IBN.US	ICICI Bank Limited	20260407	26.48	26.48	25.96	25.99	4383100	25.99	down	down	correct
IBP.US	Installed Building Products Inc	20260407	263.68	264.42	259.5216	262.04	374392	262.04	down	down	correct
ICE.US	Intercontinental Exchange Inc	20260407	166.73	167.78	165.98	166.3	2568672	166.3	down	down	correct
ICL.US	ICL Group Ltd	20260407	5.26	5.365	5.26	5.34	1308500	5.34	up	up	correct
ICR.US	P	20260407	20.6354	21.015	20.6354	20.9	1722	20.9	up	up	correct
IDA.US	IDACORP Inc	20260407	144.67	145.88	144.575	145.01	290176	145.01	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20260407	12.53	12.54	12.4	12.51	32700	12.4195	down	down	correct
IDT.US	IDT Corporation	20260407	49.25	49.49	48.77	48.77	101100	48.77	down	down	correct
IEX.US	IDEX Corporation	20260407	190.24	192.66	189.39	191.83	595500	191.83	up	down	incorrect
IFF.US	International Flavors & Fragrances Inc.	20260407	71.55	71.77	68.34	69.98	1510900	69.98	down	up	incorrect
IFN.US	The India Fund Inc	20260407	11.17	11.2	11.12	11.16	151400	11.16	down	up	incorrect
IFS.US	Intercorp Financial Services Inc	20260407	49.61	50.37	49.4	50.06	100102	46.3052	up	down	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20260407	9.41	9.49	9.36	9.39	76900	9.3088	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20260407	5.64	5.68	5.61	5.66	258200	5.6137	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20260407	16.19	16.46	16.13	16.19	9400	16.1193
IGR.US	CBRE Clarion Global Real Estate Income Fund	20260407	4.43	4.44	4.39	4.43	338400	4.3756
IH.US	iHuman Inc	20260407	1.62	1.74	1.62	1.71	8692	1.6143	up	down	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20260407	6.7	6.7	6.6	6.66	67800	6.6093	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20260407	133.47	133.51	130.76	132.02	361100	130.8588	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20260407	20.94	20.94	20.52	20.88	59900	20.88	down	down	correct
IIIN.US	Insteel Industries Inc	20260407	33.55	33.77	33.06	33.73	99400	33.73	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20260407	11.88	12.25	11.88	12.1	250900	12.026	up	up	correct
IIPR.US	PA	20260407	21.75	21.815	21.46	21.48	107716	21.48	down	down	correct
IMAX.US	IMAX Corporation	20260407	39.13	39.56	37.75	38.8	847200	38.8	down	down	correct
INFO.US	IHS Markit Ltd	20260407	23.6	23.825	23.59	23.825	14200	23.825	up	up	correct
INFY.US	Infosys Limited	20260407	13.95	14.1	13.85	13.96	17202300	13.96	up	up	correct
ING.US	ING Groep N.V	20260407	26.49	26.97	26.28	26.89	4393300	26.0807	up	up	correct
INGR.US	Ingredion Incorporated	20260407	114.11	114.52	113.31	113.33	399300	113.33	down	down	correct
INN.US	Summit Hotel Properties Inc	20260407	4.34	4.38	4.29	4.37	841600	4.37	up	up	correct
INSP.US	Inspire Medical Systems Inc	20260407	54.79	55.54	53.29	54.42	1223000	54.42	down	down	correct
INVH.US	Invitation Homes Inc	20260407	25.37	25.735	25.37	25.62	3789400	25.62	up	up	correct
IONQ.US	WS	20260407	28.72	28.88	27.29	28.49	19722687	28.49	down	down	correct
IP.US	International Paper Company	20260407	34.68	34.71	34.19	34.54	5516200	34.54	down	down	correct
IPI.US	Intrepid Potash Inc	20260407	42.84	44	41.31	41.35	360100	41.35	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20260407	9.48	9.68	9.43	9.67	294600	9.6087	up	up	correct
IQV.US	IQVIA Holdings Inc	20260407	169.4	172.19	168.3	170.62	1336100	170.62	up	up	correct
IR.US	Ingersoll Rand Inc	20260407	78.4	79.6	78.03	79.55	3055500	79.55	up	up	correct
IRM.US	Iron Mountain Incorporated	20260407	103.64	105.1	102.47	104.73	831400	104.73	up	up	correct
IRS.US	WT	20260407	1.66	1.75	1.66	1.75	682	1.75	up	up	correct
IRT.US	Independence Realty Trust Inc	20260407	15.08	15.23	15.05	15.15	3250500	15.15	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20260407	13.07	13.2	13.06	13.16	96700	13.0556	up	up	correct
IT.US	Gartner Inc	20260407	154.69	155.44	148.16	148.67	2071300	148.67	down	down	correct
ITGR.US	Integer Holdings Corporation	20260407	85.64	86.03	84.52	85.11	415900	85.11	down	down	correct
ITT.US	ITT Inc	20260407	193.4	196.39	192.15	196.25	1022900	196.25	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20260407	8.35	8.41	8.22	8.39	19800900	8.39	up	up	correct
ITW.US	Illinois Tool Works Inc	20260407	258.1	260.46	256.31	259.04	1459900	259.04	up	up	correct
IVR.US	PC	20260407	23.66	24	23.65	23.65	3234	23.65	down	down	correct
IVT.US	Inventrust Properties Corp	20260407	30.77	31.18	30.75	31.15	379900	31.15	up	up	correct
IVZ.US	Invesco Ltd	20260407	22.49	22.93	21.82	22.77	8537100	22.77	up	up	correct
IX.US	ORIX Corporation	20260407	29.64	29.9	29.34	29.86	358215	29.86	up	up	correct
J.US	Jacobs Engineering Group Inc	20260407	127.91	128.85	125.87	127.19	536274	127.19	down	down	correct
JBGS.US	JBG SMITH Properties	20260407	14.15	14.65	14.04	14.52	991100	14.52	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20260407	26.54	26.54	26.54	26.54	0	26.54
JBL.US	Jabil Inc	20260407	266.05	274	265.95	272.85	812200	272.85	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20260407	14.96	14.96	14.75	14.92	38400	14.92	down	up	incorrect
JCI.US	Johnson Controls International plc	20260407	132.97	134.105	131.7	133.15	2368717	133.15	up	down	incorrect
JEF.US	Jefferies Financial Group Inc	20260407	41.58	42.4	41.21	42.05	1531300	42.05	up	up	correct
JELD.US	JELD	20260407	1.1	1.12	0.932	0.955	3764600	0.955	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20260407	7.42	7.44	7.383	7.43	598840	7.354	up	down	incorrect
JGH.US	Nuveen Global High Income Fund	20260407	12.36	12.475	12.34	12.47	94616	12.3689	up	down	incorrect
JHG.US	Janus Henderson Group plc	20260407	51.48	51.5	51.45	51.46	1932800	51.46	down	up	incorrect
JHI.US	John Hancock Investors Trust	20260407	12.97	13.08	12.97	13.03	8400	13.03	up	up	correct
JHS.US	John Hancock Income Securities Trust	20260407	10.97	11.02	10.96	11.02	2000	11.02	up	up	correct
JHX.US	James Hardie Industries plc	20260407	18.77	18.92	18.43	18.74	4155900	18.74	down	down	correct
JILL.US	J.Jill Inc	20260407	11.46	11.48	10.85	11	228800	10.9178	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20260407	24.03	24.03	22.81	23.84	567600	23.84	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20260407	304.93	310.38	302.8	308.2	330600	308.2	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20260407	18.62	18.62	18.14	18.41	6000	18.2566	down	down	correct
JMIA.US	Jumia Technologies AG	20260407	6.73	6.76	6.565	6.67	1007600	6.67	down	down	correct
JMM.US	Nuveen Multi	20260407	5.83	5.9	5.83	5.9	300	5.8711	up	up	correct
JNJ.US	Johnson & Johnson	20260407	240.78	240.78	236.01	238.41	6241100	238.41	down	down	correct
JOBY.US	WT	20260407	0.76	0.7644	0.6027	0.722	287421	0.722	down	down	correct
JOE.US	The St. Joe Company	20260407	64.81	65.39	64.3	65.12	194000	65.12	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20260407	10.89	10.93	10.75	10.88	117600	10.793	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20260407	7.68	7.69	7.55	7.63	847200	7.5695	down	down	correct
JPM.US	PL	20260407	19.26	19.33	19.1844	19.33	156039	19.33	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20260407	4.78	4.82	4.74	4.8	902300	4.7509	up	down	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20260407	12.7	12.71	12.53	12.69	192400	12.5584	down	up	incorrect
JRS.US	Nuveen Real Estate Income Fund	20260407	7.59	7.69	7.55	7.64	76900	7.64	up	up	correct
KAI.US	Kadant Inc	20260407	287.88	294.92	284.43	294.2	145900	293.8811	up	up	correct
KB.US	KB Financial Group Inc	20260407	99.13	99.8	97.66	99.8	161900	99.8	up	up	correct
KBH.US	KB Home	20260407	50.12	50.21	48.17	48.41	1430400	48.41	down	down	correct
KBR.US	KBR Inc	20260407	37.53	38.13	37.31	37.75	782300	37.75	up	up	correct
KEN.US	Kenon Holdings Ltd	20260407	84.12	85.39	83.22	84.38	14900	80.6955	up	up	correct
KEP.US	Korea Electric Power Corporation	20260407	13.5	13.59	13.21	13.58	943100	13.58	up	up	correct
KEX.US	Kirby Corporation	20260407	137.14	141.41	136.31	140.51	734200	140.51	up	up	correct
KEY.US	PK	20260407	21.34	21.45	21.0101	21.28	21823	21.28	down	down	correct
KEYS.US	Keysight Technologies Inc	20260407	290.64	300.68	289.17	300.61	952000	300.61	up	up	correct
KF.US	The Korea Fund Inc	20260407	45.46	46.09	44.21	45.86	12800	45.86	up	up	correct
KFS.US	Kingsway Financial Services Inc	20260407	10.74	11.33	10.74	11.13	117900	11.13	up	up	correct
KFY.US	Korn Ferry	20260407	63.66	64.065	62.86	63.31	626265	63.31	down	down	correct
KGC.US	Kinross Gold Corporation	20260407	31.38	31.64	30.59	31.62	6942000	31.62	up	up	correct
KIM.US	PM	20260407	19.84	19.84	19.7	19.7001	8373	19.7001	down	down	correct
KIO.US	KKR Income Opportunities Fund	20260407	10.93	11	10.89	10.96	180000	10.8405	up	up	correct
KKRS.US	KKRS	20260407	16.24	16.24	16.08	16.15	12900	16.15	down	down	correct
KMB.US	Kimberly	20260407	96.45	96.64	92.42	93.05	7849100	93.05	down	down	correct
KMI.US	Kinder Morgan Inc	20260407	33.22	33.8	33.22	33.3	9359300	33.3	up	up	correct
KMPR.US	Kemper Corporation	20260407	31.21	31.96	30.99	31.78	715900	31.78	up	up	correct
KMT.US	Kennametal Inc	20260407	36.12	36.52	35.79	36.36	910600	36.36	up	up	correct
KMX.US	CarMax Inc	20260407	42.94	43.62	42.17	43.31	2472900	43.31	up	up	correct
KN.US	Knowles Corporation	20260407	25.93	26.59	25.9	26.52	498900	26.52	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20260407	10.3	10.46	10.03	10.06	72800	10.0122	down	down	correct
KNX.US	Knight	20260407	59.51	60.66	59.12	59.52	2764000	59.52	up	up	correct
KO.US	The Coca	20260407	77.2	77.6	75.63	75.91	12769200	75.91	down	down	correct
KODK.US	Eastman Kodak Company	20260407	11.3	11.53	10.96	11.31	1510700	11.31	up	up	correct
KOF.US	Coca	20260407	99.15	99.78	97.89	98.87	179700	97.836	down	down	correct
KOP.US	Koppers Holdings Inc	20260407	35.75	36.73	35.62	36.67	217700	36.67	up	up	correct
KORE.US	KORE Group Holdings Inc	20260407	9.18	9.19	9.14	9.15	62500	9.15	down	down	correct
KOS.US	Kosmos Energy Ltd	20260407	3.12	3.16	2.96	3.03	23286350	3.03	down	down	correct
KR.US	The Kroger Co	20260407	72.84	73.78	72.6101	72.68	4471590	72.68	down	down	correct
KRC.US	Kilroy Realty Corporation	20260407	28.13	28.69	28.06	28.4	1510400	28.4	up	up	correct
KREF.US	PA	20260407	17.33	17.612	17.31	17.4	35659	17.4	up	up	correct
KRG.US	Kite Realty Group Trust	20260407	24.6	24.91	24.56	24.89	1204200	24.6029	up	up	correct
KRO.US	Kronos Worldwide Inc	20260407	6.3	6.47	6.17	6.43	327400	6.43	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20260407	14.98	15.111	14.91	15	800100	15	up	up	correct
KSS.US	Kohl's Corporation	20260407	13.05	13.15	12.85	12.9	2821400	12.9	down	down	correct
KT.US	KT Corporation	20260407	21.27	21.5	21.2	21.48	1582500	21.48	up	up	correct
KTB.US	Kontoor Brands Inc	20260407	68.21	68.885	67.035	67.51	414000	67.51	down	down	correct
KTF.US	DWS Municipal Income Trust	20260407	9.02	9.07	8.97	9.07	109700	9.0097	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20260407	29.24	29.24	29.24	29.24	0	28.2331
KTN.US	Credit	20260407	25.9	25.92	25.9	25.92	800	25.92	up	up	correct
KW.US	Kennedy	20260407	10.89	10.9	10.86	10.86	595800	10.86	down	down	correct
KWR.US	Quaker Chemical Corporation	20260407	120.13	122.73	119.44	122.3	159900	121.8217	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20260407	13.91	14.12	13.89	14.05	447600	13.9624	up	up	correct
L.US	Loews Corporation	20260407	107.3	108.43	107.19	107.92	501200	107.92	up	up	correct
LAC.US	Lithium Americas Corp	20260407	4	4.03	3.89	3.97	3925000	3.97	down	down	correct
LAD.US	Lithia Motors Inc	20260407	256.26	263.26	254.5	261.54	393212	261.54	up	up	correct
LADR.US	Ladder Capital Corp	20260407	9.77	9.82	9.65	9.71	1431600	9.71	down	up	incorrect
LAW.US	CS Disco Inc.	20260407	3.77	3.77	3.57	3.64	199400	3.64	down	up	incorrect
LAZ.US	Lazard Ltd	20260407	41.06	41.83	40.83	41.19	984500	41.19	up	down	incorrect
LBRT.US	Liberty Oilfield Services Inc	20260407	27.74	28.65	27.61	28.44	2706300	28.44	up	down	incorrect
LC.US	LendingClub Corporation	20260407	14.6	14.86	14.405	14.5	1715500	14.5	down	up	incorrect
LCII.US	LCI Industries	20260407	121.54	123.57	120.84	121.38	299400	121.38	down	down	correct
LDI.US	loanDepot Inc	20260407	1.41	1.42	1.36	1.39	1518200	1.39	down	down	correct
LDOS.US	Leidos Holdings Inc	20260407	159.21	160.38	157.78	158.87	635100	158.87	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20260407	20.65	20.65	20.37	20.47	78500	20.3411	down	down	correct
LEA.US	Lear Corporation	20260407	117.73	118.8	116.41	118	677000	118	up	up	correct
LEG.US	Leggett & Platt Incorporated	20260407	9.64	9.7	9.45	9.52	1063500	9.52	down	down	correct
LEN.US	Lennar Corporation	20260407	86.45	87.32	84.57	85.62	4424772	85.1685	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20260407	6.21	6.37	6.18	6.32	371100	6.2944	up	up	correct
LEVI.US	Levi Strauss & Co	20260407	19.46	19.975	19.385	19.71	8185800	19.5919	up	up	correct
LFT.US	PA	20260407	19.75	19.75	19.75	19.75	0	19.75
LGI.US	Lazard Global Total Return and Income Fund Inc	20260407	16.52	16.55	16.14	16.28	93700	16.132	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20260407	275.83	277.92	268.75	269.17	465300	269.17	down	down	correct
LHX.US	L3Harris Technologies Inc	20260407	355	357.4	352.4	354	748200	354	down	down	correct
LII.US	Lennox International Inc	20260407	449.29	454.11	444.88	450.65	315268	450.65	up	up	correct
LIN.US	Linde plc	20260407	499.79	500.49	490.19	494.59	1703800	494.59	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20260407	2.24	2.24	1.91	1.97	11100	1.97	down	down	correct
LLY.US	Eli Lilly and Company	20260407	924.5	932.66	898.45	931.09	2726900	931.09	up	up	correct
LMND.US	Lemonade Inc	20260407	60.79	61.1	56.98	58.02	1926900	58.02	down	up	incorrect
LMT.US	Lockheed Martin Corporation	20260407	635.6	636.8	625.82	627.7	732100	627.7	down	up	incorrect
LNC.US	Lincoln National Corporation	20260407	34.86	35.3	34.47	34.93	1425800	34.4795	up	down	incorrect
LND.US	BrasilAgro	20260407	4.12	4.12	4	4.06	168100	4.06	down	down	correct
LNN.US	Lindsay Corporation	20260407	102.84	106.18	101.81	105.75	310374	105.75	up	up	correct
LOCL.US	Local Bounti Corporation	20260407	1.64	1.67	1.5001	1.62	26234	1.62	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20260407	11.6	11.7	11.095	11.45	459600	11.45	down	down	correct
LOW.US	Lowe's Companies Inc	20260407	232.79	233.85	229.32	231.61	2522400	230.5035	down	down	correct
LPG.US	Dorian LPG Ltd	20260407	34.59	35	33.96	34.09	333000	34.09	down	down	correct
LPL.US	LG Display Co. Ltd	20260407	3.84	3.96	3.79	3.93	3637700	3.93	up	up	correct
LPX.US	Louisiana	20260407	71.26	71.82	69.34	69.89	699500	69.89	down	down	correct
LRN.US	Stride Inc	20260407	89.86	90.73	87.66	88.95	369700	88.95	down	down	correct
LSPD.US	Lightspeed POS Inc	20260407	8.86	8.95	8.725	8.87	725500	8.87	up	up	correct
LTC.US	LTC Properties Inc	20260407	38.22	38.86	38.2	38.82	318900	38.6294	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20260407	27.7	28.22	27.535	28.2	1688400	28.2	up	up	correct
LU.US	Lufax Holding Ltd	20260407	1.86	1.865	1.8	1.8	1021800	1.8	down	down	correct
LUMN.US	Lumen Technologies Inc	20260407	6.53	6.86	6.32	6.81	15475620	6.81	up	up	correct
LUV.US	Southwest Airlines Co	20260407	37.61	38.14	37.05	37.87	7226700	37.87	up	up	correct
LVS.US	Las Vegas Sands Corp	20260407	54.32	54.89	53.98	54.02	3441500	54.02	down	down	correct
LW.US	Lamb Weston Holdings Inc	20260407	39.99	41.36	39.9	40.58	2578600	40.58	up	up	correct
LXFR.US	Luxfer Holdings PLC	20260407	12.15	12.24	12	12.19	126500	12.0654	up	up	correct
LXP.US	PC	20260407	46.2	46.7	46.035	46.22	3220	45.4143	up	up	correct
LXU.US	LSB Industries Inc	20260407	14.66	15.14	14.29	14.43	1458700	14.43	down	down	correct
LYB.US	LyondellBasell Industries N.V	20260407	79.19	81.96	79.18	80.26	6604100	80.26	up	up	correct
LYG.US	Lloyds Banking Group plc	20260407	5.15	5.22	5.11	5.2	27902800	5.0756	up	up	correct
LYV.US	Live Nation Entertainment Inc	20260407	159.65	160.69	157.06	158.29	2113800	158.29	down	down	correct
LZB.US	La	20260407	31.92	32.44	31.47	31.53	360900	31.53	down	down	correct
M.US	Macy's Inc	20260407	18.12	18.24	17.86	18.1	4770600	18.1	down	down	correct
MA.US	Mastercard Incorporated	20260407	498.29	502.6	495.67	498.28	3593200	497.4252	down	down	correct
MAA.US	PI	20260407	54.79	54.84	54.79	54.84	374	54.84	up	up	correct
MAC.US	The Macerich Company	20260407	19.52	19.97	19.47	19.85	1409500	19.85	up	up	correct
MAIN.US	Main Street Capital Corporation	20260407	53.93	54.38	53.77	53.99	453400	53.73	up	up	correct
MAN.US	ManpowerGroup Inc	20260407	28.5	28.78	28.17	28.3	559400	28.3	down	down	correct
MANU.US	Manchester United plc	20260407	17.67	17.72	17.41	17.47	243500	17.47	down	down	correct
MAS.US	Masco Corporation	20260407	59.11	59.72	58.77	59.1	2601100	59.1	down	down	correct
MATX.US	Matson Inc	20260407	166.48	168.95	165.96	168.11	223000	168.11	up	up	correct
MAX.US	MediaAlpha Inc	20260407	9.31	9.62	9.3	9.55	494154	9.55	up	up	correct
MBI.US	MBIA Inc	20260407	5.88	5.93	5.77	5.82	125200	5.82	down	down	correct
MC.US	Moelis & Company	20260407	56.13	58.04	55	57.5	1066036	57.5	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20260407	84.5	85.78	84	85.78	125400	85.5373	up	up	correct
MCD.US	McDonald's Corporation	20260407	310.27	310.3	304.22	304.85	2033700	304.85	down	down	correct
MCI.US	Barings Corporate Investors	20260407	17.63	17.75	17.4	17.59	30300	17.59	down	down	correct
MCK.US	McKesson Corporation	20260407	857.81	866	845.52	856.62	891800	856.62	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20260407	5.81	5.84	5.79	5.83	42500	5.7711	up	up	correct
MCO.US	Moody's Corporation	20260407	442.24	444.21	436.77	438	685500	438	down	down	correct
MCR.US	MFS Charter Income Trust	20260407	5.93	6.06	5.93	6	177900	5.9567	up	up	correct
MCS.US	The Marcus Corporation	20260407	18.35	18.54	18.11	18.44	131300	18.44	up	up	correct
MCW.US	Mister Car Wash Inc.	20260407	6.97	6.98	6.96	6.98	2301400	6.98	up	up	correct
MCY.US	Mercury General Corporation	20260407	89.28	90.75	87.83	90.19	230016	90.19	up	up	correct
MD.US	MEDNAX Inc	20260407	21.81	21.9	21.57	21.74	676700	21.74	down	down	correct
MDT.US	Medtronic plc	20260407	85.99	86.97	85.31	86.42	6995400	86.42	up	down	incorrect
MDU.US	MDU Resources Group Inc	20260407	21.39	21.65	21.36	21.59	1274400	21.59	up	up	correct
MEC.US	Mayville Engineering Company Inc	20260407	18.12	18.31	17.68	18.26	61200	18.26	up	up	correct
MED.US	Medifast Inc	20260407	10.37	10.3836	10.085	10.2	195585	10.2	down	down	correct
MEG.US	Montrose Environmental Group Inc	20260407	22.75	22.87	22.39	22.51	123876	22.51	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20260407	14.62	14.868	14.62	14.8	138100	14.678	up	up	correct
MEI.US	Methode Electronics Inc	20260407	5.61	5.92	5.61	5.87	494700	5.8284	up	down	incorrect
MER.US	PK	20260407	25.51	25.63	25.51	25.59	19015	25.59	up	down	incorrect
MET.US	PF	20260407	18.58	18.75	18.48	18.75	131428	18.75	up	down	incorrect
MFA.US	PC	20260407	22.28	22.46	22.18	22.3599	21555	22.3599	up	down	incorrect
MFC.US	Manulife Financial Corporation	20260407	34.99	35.33	34.83	35.22	1945400	35.22	up	down	incorrect
MFG.US	Mizuho Financial Group Inc	20260407	8.16	8.26	8.05	8.25	5946200	8.25	up	down	incorrect
MFM.US	MFS Municipal Income Trust	20260407	5.24	5.29	5.22	5.28	127800	5.2567	up	up	correct
MG.US	Mistras Group Inc	20260407	15.34	15.59	15.16	15.48	95200	15.48	up	up	correct
MGA.US	Magna International Inc	20260407	54.05	54.71	53.46	54.13	1351500	54.13	up	up	correct
MGF.US	MFS Government Markets Income Trust	20260407	2.9	2.93	2.9	2.92	30500	2.9014	up	up	correct
MGM.US	MGM Resorts International	20260407	37.44	38.44	37.37	37.89	3593155	37.89	up	up	correct
MGR.US	Affiliated Managers Group Inc	20260407	19.8	19.85	19.7	19.74	14800	19.74	down	down	correct
MGRB.US	MGRB	20260407	16.2	16.2	16.022	16.13	8200	16.13	down	down	correct
MGRD.US	MGRD	20260407	14.56	14.6	14.4	14.52	11200	14.52	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20260407	31.38	32.04	31.325	31.93	2234200	31.93	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20260407	11.25	11.46	11.25	11.46	518100	11.4018	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20260407	6.83	6.87	6.71	6.84	60900	6.8064	up	up	correct
MHK.US	Mohawk Industries Inc	20260407	95.87	97.84	94.56	97.59	1183900	97.59	up	down	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20260407	11	11.93	11	11.7	1500	11.7	up	down	incorrect
MHNC.US	Maiden Holdings North America Ltd	20260407	12.64	12.67	12.25	12.64	2300	12.64
MIN.US	MFS Intermediate Income Trust	20260407	2.47	2.48	2.47	2.47	171300	2.4511
MIR.US	Mirion Technologies Inc	20260407	18.8	19.13	18.67	19.07	3876500	19.07	up	up	correct
MITT.US	PC	20260407	24.5	24.5062	24.5	24.5062	974	24.5062	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20260407	11.32	11.53	11.3	11.45	266700	11.3979	up	down	incorrect
MKC.US	V	20260407	50.81	51.52	50.63	51.41	5000	50.9554	up	down	incorrect
MKL.US	Markel Corporation	20260407	1902.1	1916.85	1885.98	1905.5699	48400	1905.5699	up	down	incorrect
MLI.US	Mueller Industries Inc	20260407	112.41	113.37	111.67	112.85	686300	112.85	up	up	correct
MLM.US	Martin Marietta Materials Inc	20260407	593.99	600.23	586.23	594.43	372400	594.43	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20260407	15.95	16.47	15.78	15.97	22100	15.97	up	up	correct
MLR.US	Miller Industries Inc	20260407	45.85	46.6375	44.48	45.84	168254	45.84	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20260407	14.69	14.98	14.69	14.98	98900	14.9133	up	up	correct
MMI.US	Marcus & Millichap Inc	20260407	25.95	26.39	25.88	26.28	137400	26.28	up	up	correct
MMM.US	3M Company	20260407	143.83	144.7	142.64	144.35	2887000	144.35	up	up	correct
MMS.US	Maximus Inc	20260407	63.72	65.47	63.35	65.15	960600	65.15	up	up	correct
MMT.US	MFS Multimarket Income Trust	20260407	4.54	4.54	4.52	4.54	42700	4.5076
MMU.US	Western Asset Managed Municipals Fund Inc	20260407	10.08	10.13	9.99	10.13	175300	10.0766	up	up	correct
MNSO.US	MINISO Group Holding Limited	20260407	16.17	16.36	15.975	16.1	379700	15.7224	down	up	incorrect
MO.US	Altria Group Inc	20260407	66.72	67.605	66.17	66.25	10982090	66.25	down	up	incorrect
MOD.US	Modine Manufacturing Company	20260407	211.92	215.65	206.47	214	689300	214	up	down	incorrect
MOG.US	A	20260407	298.92	302.59	295.27	298.06	236100	298.06	down	down	correct
MOGU.US	MOGU Inc	20260407	2.16	2.16	2.16	2.16	0	2.16
MOH.US	Molina Healthcare Inc	20260407	147.75	148	138.66	141.53	1550500	141.53	down	down	correct
MOS.US	The Mosaic Company	20260407	26.62	27.13	26.21	26.37	6016000	26.37	down	down	correct
MOV.US	Movado Group Inc	20260407	24.52	24.69	24.0313	24.5	122698	24.5	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20260407	11.07	11.07	10.96	11.05	24400	11.0032	down	down	correct
MPC.US	Marathon Petroleum Corporation	20260407	242.62	247.07	241.33	245.42	1976000	245.42	up	up	correct
MPLX.US	MPLX LP	20260407	55.35	55.87	55.06	55.24	1907500	55.24	down	down	correct
MPV.US	Barings Participation Investors	20260407	17.71	17.71	17.31	17.33	9000	17.33	down	down	correct
MPX.US	Marine Products Corporation	20260407	7.19	7.2	7.12	7.17	31900	7.17	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20260407	10.96	11.15	10.94	11.14	484197	11.084	up	up	correct
MRK.US	Merck & Co. Inc	20260407	119.56	119.56	116.5	119.28	11376400	119.28	down	down	correct
MS.US	PL	20260407	20.01	20.12	19.9301	20.09	32519	20.09	up	up	correct
MSA.US	MSA Safety Incorporated	20260407	165.22	167.05	163.12	165.76	216400	165.76	up	up	correct
MSB.US	Mesabi Trust	20260407	30.96	31.97	30.81	31.68	57800	31.395	up	up	correct
MSC.US	Studio City International Holdings Limited	20260407	2.67	2.9	2.59	2.9	1304	2.9	up	up	correct
MSCI.US	MSCI Inc	20260407	549.05	552.96	546.14	547.28	524400	547.28	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20260407	7.04	7.09	6.91	7.08	169600	7.08	up	up	correct
MSI.US	Motorola Solutions Inc	20260407	440.98	445.57	439.11	442.45	528999	442.45	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20260407	90.45	92.76	89.28	90.71	582400	89.84	up	up	correct
MT.US	ArcelorMittal	20260407	53.19	53.98	52.4	53.8	1850800	53.8	up	up	correct
MTB.US	M&T Bank Corporation	20260407	211.08	213.16	210.5	212.11	1384100	212.11	up	up	correct
MTD.US	Mettler	20260407	1263.04	1274.1801	1252.96	1270	162100	1270	up	up	correct
MTDR.US	Matador Resources Company	20260407	64.17	65.13	63.76	64.49	1299500	64.49	up	up	correct
MTG.US	MGIC Investment Corporation	20260407	26.98	27.37	26.98	27.03	1932200	27.03	up	up	correct
MTH.US	Meritage Homes Corporation	20260407	62	62.01	60.2301	61.08	977787	61.08	down	up	incorrect
MTN.US	Vail Resorts Inc	20260407	128.96	130.78	127.1	129.71	528200	129.71	up	down	incorrect
MTR.US	Mesa Royalty Trust	20260407	4.81	4.98	4.78	4.89	7700	4.8494	up	up	correct
MTRN.US	Materion Corporation	20260407	148.12	151	146.62	150.86	120100	150.86	up	up	correct
MTW.US	The Manitowoc Company Inc	20260407	11.73	11.75	11.55	11.67	152500	11.67	down	up	incorrect
MTX.US	Minerals Technologies Inc	20260407	68.08	69.25	66.95	69.23	156000	69.23	up	down	incorrect
MTZ.US	MasTec Inc	20260407	336.25	341.11	332.0201	338.19	559451	338.19	up	down	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20260407	10.52	10.56	10.43	10.56	285300	10.5048	up	down	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20260407	10.39	10.56	10.35	10.49	397600	10.4374	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20260407	17.49	17.66	17.3	17.64	3324000	17.64	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20260407	11.48	11.59	11.43	11.58	130400	11.5281	up	up	correct
MUR.US	Murphy Oil Corporation	20260407	42	43.34	42	42.74	1821500	42.74	up	up	correct
MUSA.US	Murphy USA Inc	20260407	520	530.88	519.21	525.85	386700	525.85	up	up	correct
MUX.US	McEwen Mining Inc	20260407	21.75	21.92	20.91	21.47	1166619	21.47	down	down	correct
MVO.US	MV Oil Trust	20260407	2.43	2.76	2.36	2.7	511000	2.5579	up	up	correct
MWA.US	Mueller Water Products Inc	20260407	27.77	28.22	27.5	27.92	882600	27.92	up	down	incorrect
MX.US	Magnachip Semiconductor Corporation	20260407	2.87	2.91	2.79	2.83	160100	2.83	down	up	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20260407	13.74	13.74	13.25	13.4	2700	13.4	down	down	correct
MXF.US	The Mexico Fund Inc	20260407	21.18	21.55	21.14	21.34	34400	20.996	up	up	correct
MXL.US	MaxLinear Inc	20260407	18.25	18.61	17.93	18.41	898300	18.41	up	up	correct
MYE.US	Myers Industries Inc	20260407	20.92	21.26	20.68	21.07	205300	21.07	up	down	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20260407	10.56	10.73	10.47	10.71	370600	10.6561	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20260407	9.6	9.67	9.58	9.65	126100	9.6005	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20260407	11.52	11.62	11.48	11.61	749900	11.537	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20260407	11.4	11.55	11.33	11.54	936600	11.4713	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20260407	11.24	11.29	11.18	11.29	36800	11.2193	up	up	correct
NAT.US	Nordic American Tankers Limited	20260407	6.17	6.34	5.9	5.94	6159868	5.94	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20260407	12.01	12.19	12	12.11	6800	12.0479	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20260407	15.62	15.78	15.6	15.66	32800	15.5649	up	up	correct
NBHC.US	National Bank Holdings Corporation	20260407	40	40.28	39.62	40.12	267200	40.12	up	up	correct
NBR.US	Nabors Industries Ltd	20260407	83	85.8	82.54	83.97	334400	83.97	up	down	incorrect
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20260407	13.17	13.25	13.05	13.21	169800	13.0984	up	down	incorrect
NC.US	NACCO Industries Inc	20260407	50.96	51.04	50.75	50.9	7400	50.9	down	up	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20260407	9.22	9.33	9.2	9.32	38400	9.2905	up	down	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20260407	19	19.05	18.24	18.73	24807000	18.73	down	down	correct
NCV.US	PA	20260407	20.56	20.65	20.53	20.63	5902	20.63	up	up	correct
NCZ.US	PA	20260407	20.02	20.1375	20.02	20.0959	1282	20.0959	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20260407	10.2	10.2	10.09	10.2	135100	10.1388
NE.US	Noble Corporation	20260407	49.9	50.855	49.49	50.75	1352300	50.75	up	up	correct
NEA.US	Nuveen AMT	20260407	11.11	11.17	11.04	11.16	1087400	11.0944	up	up	correct
NEM.US	Newmont Corporation	20260407	113	114.68	111.37	114.65	7933800	114.65	up	up	correct
NET.US	Cloudflare Inc	20260407	211	216.34	208.13	216.29	3731100	216.29	up	up	correct
NEU.US	NewMarket Corporation	20260407	640.48	648.82	634.85	641.94	120400	641.94	up	up	correct
NEXA.US	Nexa Resources S.A	20260407	10.95	11.01	10.59	10.95	434300	10.95
NFG.US	National Fuel Gas Company	20260407	95.02	96.71	94.99	95.98	642100	95.98	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20260407	12.68	12.78	12.61	12.69	112400	12.69	up	up	correct
NGG.US	National Grid plc	20260407	87.25	87.68	87.01	87.52	708000	87.52	up	up	correct
NGL.US	PC	20260407	25.24	25.41	25.24	25.41	448	25.41	up	up	correct
NGS.US	Natural Gas Services Group Inc	20260407	37.84	38.84	37.7	38.49	55400	38.49	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20260407	26.56	27.14	26.53	26.57	121900	26.57	up	up	correct
NGVT.US	Ingevity Corporation	20260407	70.3	70.79	69.09	70.57	262400	70.57	up	up	correct
NHI.US	National Health Investors Inc	20260407	83.24	84.53	83.16	84.36	268500	84.36	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20260407	23.66	23.78	23.33	23.63	46200	23.63	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20260407	9.35	9.42	9.18	9.36	32000	9.3313	up	up	correct
NINE.US	Nine Energy Service Inc	20260407	8.51	8.82	8.51	8.76	53300	8.76	up	up	correct
NIO.US	NIO Inc	20260407	6.17	6.2	6	6.14	25738500	6.14	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20260407	11.58	11.8	11.44	11.57	784200	11.57	down	down	correct
NJR.US	New Jersey Resources Corporation	20260407	56.06	56.93	55.5	56.7	557584	56.7	up	up	correct
NKE.US	NIKE Inc	20260407	43.7	43.87	42.36	42.69	38253000	42.69	down	down	correct
NKX.US	Nuveen California AMT	20260407	11.85	11.92	11.82	11.91	197300	11.8359	up	up	correct
NL.US	NL Industries Inc	20260407	5.58	5.75	5.58	5.62	25200	5.62	up	up	correct
NLY.US	PI	20260407	24.9	24.9399	24.86	24.87	88332	24.87	down	down	correct
NMAI.US	Nuveen Multi	20260407	12.69	12.69	12.551	12.66	65700	12.553	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20260407	10.62	10.67	10.52	10.63	192000	10.5616	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20260407	2.24	2.24	2.145	2.17	446500	2.17	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20260407	10.2	10.6	10.04	10.49	59500	10.4528	up	down	incorrect
NMM.US	Navios Maritime Partners L.P	20260407	71.2	71.47	68.23	68.97	173500	68.97	down	up	incorrect
NMR.US	Nomura Holdings Inc	20260407	7.99	8.08	7.91	8.07	2457300	8.07	up	down	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20260407	12.18	12.18	12.02	12.1	4200	12.0335	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20260407	12.27	12.35	12.08	12.23	18600	12.1687	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20260407	10.21	10.29	10.19	10.26	444800	10.195	up	up	correct
NNI.US	Nelnet Inc	20260407	131.33	132.51	130.54	130.7	151700	130.7	down	down	correct
NNN.US	National Retail Properties Inc	20260407	42.54	43.36	42.54	43.26	1446900	42.6636	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20260407	8.51	8.61	8.45	8.47	34400	8.4405	down	down	correct
NOA.US	North American Construction Group Ltd	20260407	13.84	14.13	13.63	13.79	63800	13.79	down	down	correct
NOAH.US	Noah Holdings Limited	20260407	9.99	10.06	9.85	9.98	137345	9.98	down	down	correct
NOC.US	Northrop Grumman Corporation	20260407	690.14	696.79	686.39	690.5	608500	690.5	up	up	correct
NOK.US	Nokia Corporation	20260407	8.58	8.92	8.515	8.85	78345344	8.8216	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20260407	11.2	11.3	11	11.2	5800	11.1383
NOMD.US	Nomad Foods Limited	20260407	9.83	9.9	9.7	9.78	715955	9.78	down	down	correct
NOV.US	NOV Inc	20260407	18.95	19.6	18.93	19.56	4562500	19.56	up	up	correct
NOW.US	ServiceNow Inc	20260407	102.77	103.96	99.5	100.55	12008230	100.55	down	down	correct
NP.US	Neenah Inc	20260407	25.7	26.07	25.28	25.38	240700	25.38	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20260407	10.21	10.29	10.19	10.25	164000	10.1539	up	up	correct
NPK.US	National Presto Industries Inc	20260407	139.81	140.85	134.3	137.52	97700	137.52	down	down	correct
NPO.US	EnPro Industries Inc	20260407	252.4	256.89	249.86	254.61	364100	254.61	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20260407	11.39	11.41	11.37	11.41	33000	11.3461	up	down	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20260407	11.86	11.89	11.81	11.89	84000	11.8134	up	down	incorrect
NREF.US	PA	20260407	22.85	23.43	22.85	23.15	1017	22.6242	up	up	correct
NRG.US	NRG Energy Inc	20260407	149.19	153.27	149.19	153.06	1856400	152.5927	up	up	correct
NRK.US	Nuveen New York AMT	20260407	10.28	10.31	10.2	10.3	336400	10.2322	up	up	correct
NRP.US	Natural Resource Partners L.P	20260407	122.46	124.59	121.22	122	8000	122	down	up	incorrect
NRT.US	North European Oil Royalty Trust	20260407	9.31	9.56	9.22	9.29	42520	9.29	down	up	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20260407	22.96	23.1	22.91	23.02	15400	22.691	up	down	incorrect
NSA.US	PA	20260407	22.67	22.8	22.6	22.75	9166	22.75	up	up	correct
NSC.US	Norfolk Southern Corporation	20260407	288.05	289.85	286.59	288.5	1328600	288.5	up	up	correct
NSP.US	Insperity Inc	20260407	28.1	28.32	27.44	27.81	783300	27.81	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20260407	53.85	54.45	53.38	54.39	131921	54.39	up	up	correct
NTR.US	Nutrien Ltd	20260407	76.6	78.08	76.53	76.88	2770000	76.88	up	up	correct
NTST.US	NETSTREIT Corp	20260407	19.27	19.59	19.18	19.57	962643	19.57	up	up	correct
NTZ.US	Natuzzi S.p.A	20260407	2.76	3.19	2.76	3.1	10281	3.1	up	up	correct
NUE.US	Nucor Corporation	20260407	170.39	173.66	170.3	173.26	1685900	173.26	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20260407	7.46	7.5	7.25	7.29	406600	7.29	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20260407	9.02	9.12	8.99	9.11	643400	9.0773	up	up	correct
NUVB.US	WS	20260407	4.36	4.52	4.24	4.51	2842794	4.51	up	up	correct
NUW.US	Nuveen AMT	20260407	14.19	14.29	14.16	14.28	20000	14.2318	up	up	correct
NVG.US	Nuveen AMT	20260407	12.18	12.37	12.14	12.37	651900	12.2935	up	up	correct
NVGS.US	Navigator Holdings Ltd	20260407	20.07	20.25	19.56	19.74	312500	19.74	down	down	correct
NVR.US	NVR Inc	20260407	6620	6704.2402	6465.1201	6492.2402	24300	6492.2402	down	down	correct
NVS.US	Novartis AG	20260407	151.44	151.49	149.49	151.22	2024100	151.22	down	down	correct
NVST.US	Envista Holdings Corporation	20260407	25.61	25.72	24.86	25.29	3060800	25.29	down	down	correct
NVT.US	nVent Electric plc	20260407	116.8	119.12	115.12	118.92	1330800	118.7451	up	up	correct
NWG.US	NatWest Group plc	20260407	15.17	15.39	15.09	15.34	3693000	15.34	up	up	correct
NWN.US	Northwest Natural Holding Company	20260407	54.6	55.41	54.3	55.04	274000	54.5292	up	down	incorrect
NX.US	Quanex Building Products Corporation	20260407	17.31	17.92	17.2	17.89	410600	17.89	up	down	incorrect
NXDT.US	P	20260407	13.12	13.3	13.12	13.135	1612	13.135	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20260407	12.27	12.28	12.1818	12.253	36397	12.1758	down	down	correct
NXP.US	Nuveen Select Tax	20260407	13.99	14.2	13.93	14.19	129100	14.1365	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20260407	24.19	24.66	24.19	24.55	145800	24.55	up	up	correct
NYC.US	New York City REIT Inc	20260407	8.21	8.2953	8.21	8.2953	476	8.2953	up	up	correct
NYT.US	The New York Times Company	20260407	84.94	87.1	84.94	85.86	2021700	85.86	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20260407	12.16	12.28	12.11	12.26	689600	12.1823	up	up	correct
O.US	Realty Income Corporation	20260407	61.81	62.42	61.7	62.23	4609500	61.9635	up	up	correct
OAK.US	PB	20260407	20.3	20.4	20.29	20.32	3521	20.32	up	up	correct
OC.US	Owens Corning	20260407	105.22	105.88	103.6	105.12	847600	105.12	down	down	correct
ODC.US	Oil	20260407	67.85	68.68	67.56	68.42	71542	68.42	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20260407	6.3	6.44	6.21	6.36	396200	6.36	up	up	correct
OFG.US	OFG Bancorp	20260407	41.62	41.91	41.44	41.71	181100	41.71	up	up	correct
OGE.US	OGE Energy Corp	20260407	48.57	49.37	48.57	49.01	1307480	49.01	up	up	correct
OGN.US	Organon & Co	20260407	6	6.19	5.94	6.12	3022200	6.12	up	up	correct
OGS.US	ONE Gas Inc	20260407	88.68	90	88.505	89.44	358541	89.44	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20260407	45.07	45.74	44.93	45.44	1081400	45.44	up	up	correct
OI.US	O	20260407	10.24	10.38	10.13	10.3	1302800	10.3	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20260407	6.06	6.11	6.02	6.1	78600	6.0713	up	up	correct
OII.US	Oceaneering International Inc	20260407	36.5	37.77	36.2	37.49	932100	37.49	up	up	correct
OIS.US	Oil States International Inc	20260407	11.38	11.57	11.17	11.2	829800	11.2	down	down	correct
OKE.US	ONEOK Inc	20260407	88.86	91.34	88.65	90.63	4281100	90.63	up	up	correct
OLN.US	Olin Corporation	20260407	28.92	30.18	28.92	30.14	2409200	30.14	up	down	incorrect
OLP.US	One Liberty Properties Inc	20260407	22.14	22.45	22	22.22	74300	22.22	up	down	incorrect
OMC.US	Omnicom Group Inc	20260407	75.66	77.02	75.42	75.65	4708200	75.65	down	up	incorrect
OMF.US	OneMain Holdings Inc	20260407	54.61	55.22	53.64	53.83	1729200	53.83	down	down	correct
ONON.US	On Holding AG	20260407	33.31	33.44	31.76	32.21	15912900	32.21	down	down	correct
ONTO.US	Onto Innovation Inc	20260407	219.65	224.84	214.865	219.11	582200	219.11	down	down	correct
OOMA.US	Ooma Inc	20260407	14.61	14.83	14.48	14.64	206500	14.64	up	up	correct
OPFI.US	WS	20260407	7.73	7.98	7.73	7.87	420829	7.87	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20260407	90.62	96.04	90.3	96.04	95600	96.04	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20260407	39.91	40.22	38.85	40.12	766600	40.12	up	up	correct
ORA.US	Ormat Technologies Inc	20260407	110	112.59	110	112.24	423000	112.24	up	up	correct
ORC.US	Orchid Island Capital Inc	20260407	7.16	7.19	7.04	7.06	4026100	6.9596	down	down	correct
ORCL.US	Oracle Corporation	20260407	143.78	144.57	139.94	143.17	17250400	142.6717	down	down	correct
ORI.US	Old Republic International Corporation	20260407	40.3	40.77	40.18	40.49	1186600	40.49	up	down	incorrect
ORN.US	Orion Group Holdings Inc	20260407	11.03	11.23	10.7611	11.06	228324	11.06	up	down	incorrect
OSCR.US	Oscar Health Inc	20260407	12.96	13.26	12.73	12.97	7393900	12.97	up	down	incorrect
OSG.US	Overseas Shipholding Group Inc	20260407	4.56	4.59	4.48	4.5	380100	4.5	down	up	incorrect
OSK.US	Oshkosh Corporation	20260407	147.1	149.55	145.6	146.69	848800	146.69	down	up	incorrect
OUT.US	Outfront Media Inc. (REIT)	20260407	27.3	27.59	27.17	27.49	862400	27.49	up	down	incorrect
OVV.US	Ovintiv Inc	20260407	59.88	61.3	59.71	60.73	4499400	60.73	up	up	correct
OXM.US	Oxford Industries Inc	20260407	37.87	39.64	37.43	39.6	333300	38.9852	up	up	correct
OXY.US	Occidental Petroleum Corporation	20260407	63.51	64.28	62.46	62.94	13460400	62.94	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20260407	55.01	55.64	53.72	53.72	31914	53.72	down	up	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20260407	246.68	250	236.3	241.95	141824	241.95	down	up	incorrect
PACK.US	Ranpak Holdings Corp	20260407	3.49	3.515	3.43	3.47	322500	3.47	down	up	incorrect
PAG.US	Penske Automotive Group Inc	20260407	148.06	148.95	147.28	148.17	271600	148.17	up	down	incorrect
PAGS.US	PagSeguro Digital Ltd	20260407	10.5	10.54	10.289	10.54	3946600	10.2929	up	down	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20260407	12.14	12.22	12.14	12.18	9900	12.1273	up	up	correct
PAM.US	Pampa Energía S.A	20260407	88.66	89.47	86.83	87.78	283900	87.78	down	down	correct
PAR.US	PAR Technology Corporation	20260407	13.89	14.15	13.44	13.54	1729000	13.54	down	down	correct
PARR.US	Par Pacific Holdings Inc	20260407	64.93	67.39	64.26	64.61	951900	64.61	down	down	correct
PATH.US	UiPath Inc	20260407	11.14	11.37	10.93	10.95	24161980	10.95	down	down	correct
PAY.US	Paymentus Holdings Inc	20260407	25.03	25.47	24.77	24.87	386589	24.87	down	down	correct
PAYC.US	Paycom Software Inc	20260407	123.6	126.91	122.85	124.22	1081400	124.22	up	up	correct
PB.US	Prosperity Bancshares Inc	20260407	67.06	67.5	66.54	67.32	1075600	67.32	up	up	correct
PBA.US	Pembina Pipeline Corporation	20260407	44.55	45.23	44.27	44.62	1536400	44.62	up	up	correct
PBF.US	PBF Energy Inc	20260407	46.5	47.78	45.8	46.18	3045900	46.18	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20260407	54.9	56.2	54.16	55.62	703900	55.62	up	up	correct
PBI.US	Pitney Bowes Inc	20260407	11.05	11.14	10.99	11	2510468	11	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20260407	20.95	21.11	20.59	20.71	15159300	20.5893	down	down	correct
PBT.US	Permian Basin Royalty Trust	20260407	22.39	22.55	22.14	22.46	143900	22.4218	up	up	correct
PCF.US	High Income Securities Fund	20260407	5.47	5.49	5.42	5.49	59000	5.4338	up	up	correct
PCG.US	PG&E Corporation	20260407	17.57	17.67	17.41	17.62	18670200	17.62	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20260407	50.171	50.171	50.171	50.171	100	49.9617
PCM.US	PCM Fund Inc	20260407	5.7	5.75	5.7	5.74	10300	5.6761	up	down	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20260407	12.03	12.05	11.94	12.03	347500	11.9174
PCOR.US	Procore Technologies Inc	20260407	57.05	57.88	55.75	55.94	1080400	55.94	down	up	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20260407	8.51	8.61	8.47	8.57	254400	8.5349	up	down	incorrect
PD.US	PagerDuty Inc	20260407	6.58	6.68	6.38	6.42	2384127	6.42	down	up	incorrect
PDI.US	PIMCO Dynamic Income Fund	20260407	17.4	17.45	17.14	17.23	2537800	17.0127	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20260407	6.57	6.68	6.55	6.58	901600	6.58	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20260407	13.25	13.255	13.06	13.13	460100	13.0043	down	down	correct
PDS.US	Precision Drilling Corporation	20260407	95.66	97.185	94.01	95.6	105277	95.6	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20260407	13.15	13.24	13.11	13.18	71600	13.0984	up	up	correct
PEB.US	PG	20260407	19.8	20	19.8	19.87	4716	19.87	up	down	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20260407	80.85	81.71	80.85	81.61	1838900	81.61	up	down	incorrect
PEN.US	Penumbra Inc	20260407	329.51	330.53	329.02	329.96	626976	329.96	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20260407	26.81	27.15	26.76	26.92	111400	26.3965	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20260407	11.31	11.35	11.25	11.35	18900	11.2846	up	up	correct
PFE.US	Pfizer Inc	20260407	27.66	27.68	26.78	27.1	46620500	27.1	down	down	correct
PFGC.US	Performance Food Group Company	20260407	85.63	86.005	83.5	84.17	1827400	84.17	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20260407	16.63	16.69	16.52	16.59	40000	16.59	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20260407	8.03	8.065	8	8	143356	7.9195	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20260407	6.98	6.98	6.91	6.94	445600	6.8692	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20260407	9.13	9.2	9.12	9.17	25000	9.1163	up	up	correct
PFS.US	Provident Financial Services Inc	20260407	21.4	21.75	21.28	21.61	873297	21.61	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20260407	90.05	90.05	88.3	88.45	443900	88.45	down	down	correct
PG.US	The Procter & Gamble Company	20260407	142.52	142.77	140.74	141.3	7207500	140.244	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20260407	8.48	8.55	8.45	8.51	29900	8.4441	up	up	correct
PGR.US	The Progressive Corporation	20260407	196.63	198.32	194.585	196.85	2877407	196.85	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20260407	10.02	10.02	9.92	9.92	20800	9.8197	down	down	correct
PH.US	Parker	20260407	907.18	918.77	902.85	912.97	455800	912.97	up	up	correct
PHG.US	Koninklijke Philips N.V	20260407	27.09	27.13	26.64	27.01	1261700	27.01	down	down	correct
PHI.US	PLDT Inc	20260407	20.96	21.15	20.75	20.87	120700	20.87	down	down	correct
PHK.US	PIMCO High Income Fund	20260407	4.65	4.67	4.6	4.67	443900	4.6218	up	up	correct
PHM.US	PulteGroup Inc	20260407	116.86	117.81	113.74	115.09	2532700	115.09	down	down	correct
PHR.US	Phreesia Inc	20260407	9.11	9.43	8.97	9.06	2687000	9.06	down	down	correct
PII.US	Polaris Inc	20260407	53.5	54.71	53.25	53.74	1147500	53.74	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20260407	3.27	3.3	3.24	3.24	141000	3.2182	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20260407	18.35	18.58	18.35	18.39	92417	18.39	up	up	correct
PINS.US	Pinterest Inc	20260407	18.27	18.44	18.04	18.2	9951800	18.2	down	down	correct
PIPR.US	Piper Sandler Companies	20260407	77.55	78.84	77.02	78.26	546500	78.26	up	up	correct
PJT.US	PJT Partners Inc	20260407	139.45	142.155	138.495	141.65	244100	141.65	up	up	correct
PK.US	Park Hotels & Resorts Inc	20260407	10.16	10.415	10.14	10.27	4146000	10.27	up	up	correct
PKE.US	Park Aerospace Corp	20260407	28.93	29.85	28.78	29.51	304309	29.51	up	up	correct
PKG.US	Packaging Corporation of America	20260407	202.5	204.29	201.56	203.51	664000	203.51	up	down	incorrect
PKX.US	POSCO	20260407	58.4	58.4	57.49	58.31	140800	58.31	down	up	incorrect
PLD.US	Prologis Inc	20260407	132.15	133.3	130.86	133.22	2300965	133.22	up	up	correct
PLNT.US	Planet Fitness Inc	20260407	73.44	74.65	72.88	74.24	1044300	74.24	up	up	correct
PLOW.US	Douglas Dynamics Inc	20260407	41.91	42.68	41.64	42.56	124200	42.56	up	up	correct
PLTR.US	Palantir Technologies Inc	20260407	146.882	150.27	144.45	150.07	28671100	150.07	up	up	correct
PM.US	Philip Morris International Inc	20260407	160.38	161.14	157.29	157.49	3443000	157.49	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20260407	7.33	7.45	7.32	7.45	476400	7.4107	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20260407	5.99	6.09	5.98	6.07	204500	6.0437	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20260407	10.12	10.19	10.07	10.18	71900	10.1421	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20260407	11.95	11.99	11.78	11.78	1109100	11.3873	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20260407	212	215.11	211.57	213.92	3991200	212.2892	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20260407	6.92	6.92	6.87	6.89	23300	6.8604	down	down	correct
PNR.US	Pentair plc	20260407	86.05	87.5	85.62	87.06	1302000	86.7951	up	down	incorrect
PNW.US	Pinnacle West Capital Corporation	20260407	102.06	103.01	102.06	102.28	649095	102.28	up	down	incorrect
POR.US	Portland General Electric Company	20260407	53.14	53.99	53.04	53.55	1161200	53.55	up	up	correct
POST.US	Post Holdings Inc	20260407	100.21	101.65	99.99	100.05	511600	100.05	down	down	correct
PPG.US	PPG Industries Inc	20260407	103.1	103.41	100.16	102.24	2372000	102.24	down	down	correct
PPL.US	PPL Corporation	20260407	38.67	39.03	38.67	38.86	5248400	38.86	up	down	incorrect
PPT.US	Putnam Premier Income Trust	20260407	3.52	3.54	3.5	3.5	252100	3.4743	down	up	incorrect
PRA.US	ProAssurance Corporation	20260407	24.2	24.34	24.11	24.29	1081100	24.29	up	down	incorrect
PRG.US	PROG Holdings Inc	20260407	28.25	28.4	27.24	27.73	425500	27.73	down	down	correct
PRGO.US	Perrigo Company plc	20260407	10.65	11.38	10.5	10.56	6966100	10.56	down	down	correct
PRI.US	Primerica Inc	20260407	253.31	257.71	252.27	256.43	206600	256.43	up	up	correct
PRLB.US	Proto Labs Inc	20260407	57.33	57.95	56.71	57.53	144800	57.53	up	up	correct
PRS.US	Prudential Financial Inc	20260407	22.66	22.77	22.5701	22.66	29914	22.318
PRT.US	PermRock Royalty Trust	20260407	3.35	3.445	3.25	3.25	46000	3.2495	down	down	correct
PRU.US	Prudential Financial Inc	20260407	97.14	98.05	96.67	97.4	1826500	97.4	up	up	correct
PSA.US	Public Storage	20260407	279.87	282.23	278.59	279.24	958600	279.24	down	down	correct
PSEC.US	PA	20260407	16.39	16.65	16.0201	16.65	4498	16.3491	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20260407	19.57	19.6285	19.385	19.5	55257	19.3756	down	down	correct
PSN.US	Parsons Corporation	20260407	56.03	56.47	55.47	56.25	723600	56.25	up	up	correct
PSO.US	Pearson plc	20260407	13.59	13.61	13.36	13.39	1397900	13.39	down	down	correct
PSTG.US	Pure Storage Inc	20260407	60.62	62.315	60.31	61.89	1819710	61.89	up	up	correct
PSTL.US	Postal Realty Trust Inc	20260407	18.96	19.21	18.79	19.17	233700	19.17	up	up	correct
PSX.US	Phillips 66	20260407	172.1	177.15	171.51	174.7	3815600	174.7	up	up	correct
PTA.US	Cohen & Steers Tax	20260407	18.95	19.05	18.8	18.91	164100	18.7776	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20260407	12.18	12.19	12.11	12.14	733700	12.0218	down	down	correct
PUK.US	Prudential plc	20260407	28.88	29.23	28.63	29.15	1033700	29.15	up	up	correct
PUMP.US	ProPetro Holding Corp	20260407	13.78	14.29	13.72	14.24	1417900	14.24	up	down	incorrect
PVH.US	PVH Corp	20260407	80.35	83.18	79.67	82.63	1506300	82.63	up	down	incorrect
PVL.US	Permianville Royalty Trust	20260407	1.88	1.9	1.87	1.87	87600	1.8602	down	up	incorrect
PWR.US	Quanta Services Inc	20260407	550.09	558.4	548.19	555.57	522700	555.57	up	up	correct
PYT.US	PPLUS Trust Series GSC	20260407	23.5	23.5	23.5	23.5	0	23.5
QGEN.US	QIAGEN N.V	20260407	40.31	40.46	39.62	40.13	1557300	40.13	down	down	correct
QSR.US	Restaurant Brands International Inc	20260407	77.09	77.41	76.375	76.51	3047900	76.51	down	down	correct
QTWO.US	Q2 Holdings Inc	20260407	49.84	50.18	48.65	49.41	816624	49.41	down	down	correct
QVCC.US	QVCC	20260407	10	10.2	10	10.15	48800	10.15	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20260407	10.05	10.15	10	10.15	8700	10.15	up	up	correct
R.US	Ryder System Inc	20260407	205.53	209.56	205.53	207.36	273900	207.36	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20260407	12.9	12.96	12.9	12.95	146600	12.8332	up	up	correct
RACE.US	Ferrari N.V	20260407	336.84	337.36	330.42	334.57	627200	330.7541	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20260407	27.54	27.77	27.22	27.35	914600	27.35	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20260407	97.63	98.4	96.87	97.77	823500	97.77	up	up	correct
RBC.US	Regal Beloit Corporation	20260407	551.31	555.38	544.5	553.31	173300	553.31	up	up	correct
RBLX.US	Roblox Corporation	20260407	56.83	57.71	55.91	57.5	3789006	57.5	up	up	correct
RC.US	Ready Capital Corporation	20260407	1.61	1.63	1.54	1.54	1415000	1.54	down	down	correct
RCB.US	Ready Capital Corporation	20260407	25.28	25.29	25.28	25.29	10500	24.9025	up	up	correct
RCI.US	Rogers Communications Inc	20260407	34.34	34.34	33.11	33.27	2227500	33.27	down	down	correct
RCL.US	Royal Caribbean Group	20260407	270.84	271.34	262.31	267.71	2278600	267.71	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20260407	5.32	5.35	5.29	5.35	70206	5.3092	up	up	correct
RCUS.US	Arcus Biosciences Inc	20260407	22.15	22.315	21.59	22.07	714200	22.07	down	down	correct
RDN.US	Radian Group Inc	20260407	34.22	34.4	33.8	34.22	1172600	34.22
RDW.US	Redwire Corp	20260407	9.79	9.96	9.01	9.65	17314300	9.65	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20260407	12.94	13.05	12.83	12.95	2282500	12.95	up	up	correct
RELX.US	RELX PLC	20260407	33.81	33.87	33.21	33.36	2784200	33.36	down	down	correct
RERE.US	AiHuiShou International Co. Ltd.	20260407	4.46	4.56	4.31	4.38	452817	4.38	down	down	correct
RES.US	RPC Inc	20260407	6.91	7	6.85	6.97	2087900	6.97	up	up	correct
REX.US	REX American Resources Corporation	20260407	45.12	45.98	45.04	45.87	227600	45.87	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20260407	32.47	33.19	32.35	33.11	1752800	33.11	up	up	correct
REZI.US	Resideo Technologies Inc	20260407	35.36	35.36	34.25	35.03	607800	35.03	down	down	correct
RF.US	Regions Financial Corporation	20260407	26.61	26.73	26.48	26.61	9017500	26.61
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20260407	11.24	11.39	11.15	11.32	68400	11.241	up	up	correct
RFL.US	Rafael Holdings Inc	20260407	1.21	1.248	1.2	1.21	26700	1.21
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20260407	13.97	14.03	13.89	13.98	12700	13.8947	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20260407	12.71	12.76	12.62	12.71	35700	12.6321
RGA.US	Reinsurance Group of America Incorporated	20260407	207.32	210.5	205.39	208.35	281800	208.35	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20260407	38.68	40.74	38.6	40.63	137130	40.63	up	up	correct
RGS.US	Regis Corporation	20260407	25	25	24.74	24.97	4700	24.97	down	down	correct
RGT.US	Royce Global Value Trust Inc	20260407	13.38	13.45	13.36	13.45	55200	13.45	up	up	correct
RH.US	RH	20260407	117.06	117.06	109.28	114.33	2026800	114.33	down	down	correct
RHI.US	Robert Half International Inc	20260407	24.87	25.15	24.05	24.07	1833600	24.07	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20260407	93.65	94.51	92.78	93.87	666600	93.87	up	up	correct
RIG.US	Transocean Ltd	20260407	6.61	6.76	6.53	6.68	28403200	6.68	up	up	correct
RIO.US	Rio Tinto Group	20260407	94.86	95.01	93.62	94.66	1794800	94.66	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20260407	11.38	11.41	11.1	11.35	39100	11.221	down	down	correct
RJF.US	Raymond James Financial Inc	20260407	140.92	142.94	139.67	142.38	1317200	142.38	up	up	correct
RKT.US	Rocket Companies Inc	20260407	14.85	15.02	14.21	14.51	21629200	14.51	down	down	correct
RL.US	Ralph Lauren Corporation	20260407	355	355	347.39	349.53	483800	349.53	down	down	correct
RLI.US	RLI Corp	20260407	57.16	58.29	56.96	57.78	569343	57.78	up	up	correct
RLJ.US	RLJ Lodging Trust	20260407	7.23	7.35	7.15	7.21	3608800	7.21	down	down	correct
RLX.US	RLX Technology Inc	20260407	2.13	2.14	2.11	2.13	1629800	2.13
RM.US	Regional Management Corp	20260407	34.14	35.15	33.8	34.54	65462	34.54	up	up	correct
RMD.US	ResMed Inc	20260407	224.25	228.23	222.35	226.05	1029900	226.05	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20260407	14.92	15.15	14.84	14.9	11200	14.815	down	up	incorrect
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20260407	13.59	13.76	13.5	13.64	50300	13.5599	up	down	incorrect
RMT.US	Royce Micro	20260407	11.6	11.7	11.52	11.68	68100	11.68	up	down	incorrect
RNG.US	RingCentral Inc	20260407	37.82	39	37.29	37.97	1067169	37.97	up	down	incorrect
RNGR.US	Ranger Energy Services Inc	20260407	16.58	16.845	16.406	16.72	81900	16.72	up	down	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20260407	20.2	20.35	20.11	20.22	46300	20.0878	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20260407	300.75	305.59	298.51	302.7	226200	302.7	up	up	correct
ROG.US	Rogers Corporation	20260407	105.33	107.66	104.55	107.49	188200	107.49	up	up	correct
ROK.US	Rockwell Automation Inc	20260407	365.2	371.7	363.19	369.37	760929	369.37	up	up	correct
ROL.US	Rollins Inc	20260407	54.16	54.17	53.47	53.7	2219900	53.7	down	down	correct
ROP.US	Roper Technologies Inc	20260407	359.64	361.75	357.45	358.83	762900	358.83	down	down	correct
RPM.US	RPM International Inc	20260407	97.17	97.19	94.99	96.71	1714700	96.2159	down	down	correct
RPT.US	RPT Realty	20260407	13.67	13.95	13.34	13.83	16800	13.83	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20260407	12.47	12.5	12.35	12.42	219700	12.333	down	down	correct
RRC.US	Range Resources Corporation	20260407	44.11	44.87	44.0575	44.25	3167143	44.25	up	up	correct
RRX.US	Regal Beloit Corporation	20260407	183.89	189.2	182.69	185.38	867300	185.38	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20260407	306.88	310.06	304.85	306.64	226500	306.64	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20260407	14.6	14.79	14.6	14.62	9000	14.4837	up	up	correct
RSG.US	Republic Services Inc	20260407	221.75	223.06	219.231	220.38	1144401	220.38	down	down	correct
RSI.US	Rush Street Interactive Inc	20260407	22.04	22.33	21.86	22.06	951300	22.06	up	up	correct
RSKD.US	Riskified Ltd.	20260407	4.04	4.135	4.04	4.09	603400	4.09	up	up	correct
RTX.US	Raytheon Technologies Corporation	20260407	197.41	198.15	195.51	197.92	3037484	197.92	up	up	correct
RVI.US	Retail Value Inc	20260407	25.75	26.71	25.26	25.62	249100	25.62	down	down	correct
RVLV.US	Revolve Group Inc	20260407	23.06	23.615	22.575	23.28	614500	23.28	up	up	correct
RVT.US	Royce Value Trust Inc	20260407	16.89	16.95	16.67	16.86	127600	16.86	down	down	correct
RWT.US	Redwood Trust Inc	20260407	5.7	5.75	5.64	5.69	948700	5.69	down	down	correct
RY.US	Royal Bank of Canada	20260407	164.03	165.6	163.08	165.39	789400	164.2715	up	down	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20260407	9.71	9.9	9.11	9.14	1249200	9.14	down	up	incorrect
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20260407	34.06	34.27	33.51	33.64	1640500	33.64	down	up	incorrect
RYI.US	Ryerson Holding Corporation	20260407	22.61	23.1	22.2	22.55	259440	22.55	down	up	incorrect
RYN.US	Rayonier Inc	20260407	20.74	21.05	20.55	20.92	1946700	20.92	up	down	incorrect
S.US	SentinelOne Inc.	20260407	13.34	13.575	13.18	13.38	5091500	13.38	up	up	correct
SA.US	Seabridge Gold Inc	20260407	30.66	30.87	29.41	30.75	1000600	30.75	up	up	correct
SACH.US	PA	20260407	17.51	18.22	17.1229	17.65	7143	17.65	up	up	correct
SAFE.US	Safehold Inc	20260407	13.42	13.81	13.33	13.74	340529	13.74	up	up	correct
SAH.US	Sonic Automotive Inc	20260407	63.16	63.92	62.03	63.5	225000	63.5	up	up	correct
SAIC.US	Science Applications International Corporation	20260407	99.54	101.58	99	100.91	448100	100.5171	up	down	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20260407	12.9	13.3	12.455	12.82	2632500	12.82	down	up	incorrect
SAM.US	The Boston Beer Company Inc	20260407	247.38	253.75	242.18	250.67	253600	250.67	up	down	incorrect
SAN.US	Banco Santander S.A	20260407	11.3	11.45	11.17	11.42	12286100	11.42	up	down	incorrect
SAP.US	SAP SE	20260407	170.22	170.43	166.62	169.48	2195900	169.48	down	down	correct
SAR.US	Saratoga Investment Corp	20260407	22.05	22.2	21.81	21.92	116300	21.92	down	down	correct
SB.US	Safe Bulkers Inc	20260407	6.52	6.57	6.43	6.48	535400	6.48	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20260407	13.38	13.57	13.26	13.53	1213400	13.53	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20260407	7.6	7.73	7.52	7.68	87900	7.6385	up	up	correct
SBR.US	Sabine Royalty Trust	20260407	74.98	76.43	74.82	76.16	47800	75.8243	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20260407	30.1	30.5	29.77	30.44	947300	30.44	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20260407	12.23	12.44	11.88	12.39	4386800	12.39	up	up	correct
SCCO.US	Southern Copper Corporation	20260407	176.05	176.61	170.88	173.97	1161600	173.97	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20260407	14.89	14.93	14.66	14.86	32500	14.7425	down	down	correct
SCE.US	PL	20260407	17.68	17.7	17.55	17.669	10431	17.669	down	down	correct
SCHW.US	The Charles Schwab Corporation	20260407	92.21	93.73	91.3	93.34	11971800	93.34	up	up	correct
SCI.US	Service Corporation International	20260407	82.56	83.21	81.74	82.96	914500	82.96	up	up	correct
SCL.US	Stepan Company	20260407	49.39	49.64	48.5	49.42	136200	49.42	up	down	incorrect
SCM.US	Stellus Capital Investment Corporation	20260407	9.41	9.5	9.2	9.32	112100	9.2098	down	up	incorrect
SD.US	SandRidge Energy Inc	20260407	15.58	15.91	15.58	15.85	333800	15.85	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20260407	15.92	16.04	15.82	15.93	37500	15.8231	up	up	correct
SDRL.US	Seadrill Limited	20260407	47.34	48.98	47.34	48.58	829700	48.58	up	up	correct
SE.US	Sea Limited	20260407	82.22	82.53	80.3	81.36	1905800	81.36	down	down	correct
SEE.US	Sealed Air Corporation	20260407	42.12	42.15	42.12	42.14	4071600	42.14	up	up	correct
SEM.US	Select Medical Holdings Corporation	20260407	16.38	16.38	16.34	16.35	1014900	16.35	down	down	correct
SEMR.US	SEMrush Holdings Inc	20260407	11.95	11.96	11.95	11.95	569900	11.95
SF.US	Stifel Financial Corp	20260407	72.59	73.84	72.12	73.6	1030200	73.6	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20260407	19.5	19.52	19.32	19.52	9500	19.52	up	up	correct
SFL.US	SFL Corporation Ltd	20260407	11	11.14	10.9	10.99	1793200	10.99	down	down	correct
SG.US	Sweetgreen Inc.	20260407	5.76	5.77	5.51	5.69	3279800	5.69	down	down	correct
SGU.US	Star Group L.P	20260407	12.52	12.61	12.5	12.52	6500	12.3279
SHAK.US	Shake Shack Inc	20260407	92.35	92.94	90.9	92.8	585500	92.8	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20260407	62.11	62.6	61.29	62.55	218100	62.55	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20260407	8.99	9.08	8.97	9	2081500	9	up	up	correct
SHOP.US	Shopify Inc	20260407	117.555	117.85	113.59	117.06	5941700	117.06	down	down	correct
SHW.US	The Sherwin	20260407	315.19	316	310.61	313.96	1329600	313.96	down	down	correct
SI.US	Silvergate Capital Corporation	20260407	14.27	14.88	14.035	14.5	104557	14.5	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20260407	1.25	1.26	1.22	1.24	2824700	1.24	down	down	correct
SIG.US	Signet Jewelers Limited	20260407	88.19	89	86.57	87.72	681200	87.3789	down	down	correct
SII.US	Sprott Inc	20260407	144	145.24	138.33	139.85	192200	139.85	down	down	correct
SITC.US	SITE Centers Corp	20260407	5.39	5.485	5.39	5.42	753927	5.42	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20260407	129.53	130.77	128.37	129.71	461200	129.71	up	up	correct
SJM.US	The J. M. Smucker Company	20260407	95.22	96.16	94.14	94.15	1375500	94.15	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20260407	4.75	4.85	4.67	4.72	123858	4.72	down	down	correct
SKIL.US	Skillsoft Corp	20260407	4.53	4.83	4.04	4.41	1503973	4.41	down	up	incorrect
SKM.US	SK Telecom Co.Ltd	20260407	30.65	32.34	30.61	32.14	2438800	32.14	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20260407	35	35.35	34.89	34.96	1162000	34.6622	down	down	correct
SKY.US	Skyline Champion Corporation	20260407	74.39	74.39	72.21	73.03	562190	73.03	down	down	correct
SLB.US	Schlumberger Limited	20260407	49.87	50.44	49.2	50.35	9928200	50.35	up	up	correct
SLF.US	Sun Life Financial Inc	20260407	63.5	64.17	63.12	63.89	491900	63.89	up	up	correct
SLG.US	SL Green Realty Corp	20260407	36.44	37.75	36.37	37.56	1329300	37.56	up	up	correct
SLQT.US	SelectQuote Inc	20260407	0.6213	0.691	0.62	0.6217	1228735	0.6217	up	up	correct
SM.US	SM Energy Company	20260407	30.9	31.5	30.61	31.35	5109700	31.35	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20260407	20.34	20.5	20.11	20.47	2713200	20.47	up	up	correct
SMG.US	The Scotts Miracle	20260407	64.35	65.05	61.39	61.46	1412700	61.46	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20260407	7.54	7.72	7.41	7.58	146406	7.58	up	up	correct
SMP.US	Standard Motor Products Inc	20260407	35.15	35.99	34.91	35.43	115600	35.43	up	up	correct
SMRT.US	SmartRent Inc	20260407	1.47	1.49	1.43	1.43	544100	1.43	down	down	correct
SMWB.US	Similarweb Ltd	20260407	2.7	2.73	2.622	2.67	212836	2.67	down	down	correct
SNA.US	Snap	20260407	365.49	369.02	362.68	366.7	265400	366.7	up	up	correct
SNAP.US	Snap Inc	20260407	4.72	4.87	4.64	4.8	44448500	4.8	up	up	correct
SNDR.US	Schneider National Inc	20260407	27.21	27.695	27.185	27.44	966300	27.44	up	up	correct
SNN.US	Smith & Nephew plc	20260407	31.84	31.98	31.55	31.73	1999900	31.73	down	down	correct
SNOW.US	Snowflake Inc.	20260407	149.35	151	145.3	149.24	5267100	149.24	down	down	correct
SNX.US	TD SYNNEX	20260407	192.03	197.58	190.62	195.59	1696220	195.1314	up	up	correct
SO.US	The Southern Company	20260407	96.93	97.96	96.64	96.82	3796500	96.82	down	up	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20260407	21.14	21.19	21.05	21.16	21100	21.16	up	down	incorrect
SOJD.US	SOJD	20260407	19.69	19.9	19.59	19.9	99400	19.5993	up	down	incorrect
SOJE.US	SOJE	20260407	17.22	17.36	17.15	17.35	54200	17.0912	up	down	incorrect
SON.US	Sonoco Products Company	20260407	53.82	54.28	53.52	54.06	613900	54.06	up	up	correct
SONX.US	Sonendo Inc.	20260407	0.33	0.33	0.33	0.33	0	0.33
SONY.US	Sony Group Corporation	20260407	20.82	20.9	20.63	20.88	4280740	20.88	up	up	correct
SOR.US	Source Capital Inc	20260407	45	45.2699	44.41	44.85	14974	44.6496	down	down	correct
SOS.US	SOS Limited	20260407	0.94	1.065	0.926	1.05	154100	1.05	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20260407	91.21	91.21	91.21	91.21	100	91.21
SPB.US	Spectrum Brands Holdings Inc	20260407	75.91	76.57	75.28	76.06	266800	76.06	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20260407	3.04	3.15	2.74	2.99	19576500	2.99	down	down	correct
SPE.US	Special Opportunities Fund Inc	20260407	13.55	13.78	13.55	13.59	32400	13.4872	up	up	correct
SPG.US	Simon Property Group Inc	20260407	190.09	191.08	188.75	190.57	883700	190.57	up	up	correct
SPGI.US	S&P Global Inc	20260407	433	436.97	427.36	430.06	1543100	430.06	down	down	correct
SPH.US	Suburban Propane Partners L.P	20260407	19.81	20.1	19.81	20.04	78600	20.04	up	up	correct
SPIR.US	Spire Corporation	20260407	15.26	15.98	14.52	15.57	924400	15.57	up	up	correct
SPNT.US	SiriusPoint Ltd	20260407	22.96	23.32	22.77	22.89	1010300	22.89	down	down	correct
SPOT.US	Spotify Technology S.A	20260407	482.79	488.87	476.23	483.18	947000	483.18	up	up	correct
SPXC.US	SPX Corporation	20260407	195.88	197.86	193.55	195.43	366400	195.43	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20260407	16.1	16.22	16.05	16.18	420100	16.18	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20260407	79.92	80.2	78	78.52	1058500	78.52	down	down	correct
SQNS.US	Sequans Communications S.A	20260407	2.49	2.56	2.38	2.48	411500	2.48	down	down	correct
SR.US	Spire Inc	20260407	92.25	94.46	92.25	93.74	371900	93.74	up	up	correct
SRE.US	Sempra	20260407	97.8	99.11	97.56	98.46	2210200	98.46	up	up	correct
SREA.US	Sempra Energy	20260407	21.18	21.22	21.07	21.2	29200	21.2	up	up	correct
SRG.US	Seritage Growth Properties	20260407	2.8	2.83	2.77	2.78	158800	2.78	down	down	correct
SRI.US	Stoneridge Inc	20260407	4.73	4.85	4.73	4.76	232300	4.76	up	up	correct
SRL.US	Scully Royalty Ltd	20260407	7.5	7.5	7.35	7.46	1600	7.46	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20260407	43.14	43.17	42.66	42.79	44416	42.3638	down	up	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20260407	166.45	168.22	165.41	166.54	229519	166.54	up	down	incorrect
SSL.US	Sasol Limited	20260407	13.16	13.68	13.16	13.6	5787300	13.6	up	up	correct
SSTK.US	Shutterstock Inc	20260407	16.66	17.11	16.66	16.87	251765	16.87	up	up	correct
ST.US	Sensata Technologies Holding plc	20260407	34.48	35.11	34.35	34.99	1211115	34.99	up	up	correct
STAG.US	STAG Industrial Inc	20260407	36.4	37.3	36.17	37.19	1244700	37.19	up	up	correct
STC.US	Stewart Information Services Corporation	20260407	61.35	62.22	61.35	62.17	187900	62.17	up	up	correct
STE.US	STERIS plc	20260407	219.18	220.85	217.71	219.22	454100	219.22	up	up	correct
STEM.US	Stem Inc	20260407	8.88	9	8.49	8.81	72800	8.81	down	down	correct
STG.US	Sunlands Technology Group	20260407	3.33	3.57	3.33	3.57	500	3.57	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20260407	39.24	39.47	38.64	39.13	42000	39.13	down	down	correct
STLA.US	Stellantis N.V	20260407	7.5	7.5	7.27	7.42	25022800	7.42	down	down	correct
STM.US	STMicroelectronics N.V	20260407	35.7	35.9	34.81	35.68	10636300	35.68	down	down	correct
STN.US	Stantec Inc	20260407	87.63	87.63	85.58	86.31	466200	86.31	down	down	correct
STNG.US	Scorpio Tankers Inc	20260407	76.99	77.81	74.07	74.36	2543400	74.36	down	down	correct
STT.US	State Street Corporation	20260407	129.37	131.89	127.53	131.21	2034200	131.21	up	up	correct
STVN.US	Stevanato Group S.p.A.	20260407	13.78	14.0051	13.51	13.64	240659	13.64	down	down	correct
STWD.US	Starwood Property Trust Inc	20260407	17.28	17.38	17.2401	17.26	2351674	17.26	down	down	correct
STZ.US	Constellation Brands Inc	20260407	155.58	155.58	152.81	153.83	2045949	152.8103	down	down	correct
SU.US	Suncor Energy Inc	20260407	66.66	67.4	66.44	66.79	4809800	66.79	up	up	correct
SUI.US	Sun Communities Inc	20260407	127.5	128.49	126.69	126.94	496400	126.94	down	down	correct
SUN.US	Sunoco LP	20260407	64.22	66.46	64.22	66.32	258643	66.32	up	up	correct
SUPV.US	Grupo Supervielle S.A	20260407	9.36	9.36	8.93	9.17	425600	9.17	down	down	correct
SUZ.US	Suzano S.A	20260407	9.14	9.165	8.945	9.02	11851280	9.02	down	down	correct
SWK.US	Stanley Black & Decker Inc	20260407	67.58	68.01	66.26	67.63	2024100	67.63	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20260407	89.15	89.38	88.52	88.98	476400	88.98	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20260407	5.95	5.98	5.92	5.97	82900	5.97	up	up	correct
SXC.US	SunCoke Energy Inc	20260407	6.43	6.51	6.36	6.41	1102700	6.41	down	down	correct
SXI.US	Standex International Corporation	20260407	253.72	254.16	247.32	253.77	269800	253.77	up	up	correct
SXT.US	Sensient Technologies Corporation	20260407	91.91	93.07	91.19	92.17	228400	92.17	up	down	incorrect
SYF.US	Synchrony Financial	20260407	68.88	69.53	68.5	68.85	4440000	68.85	down	up	incorrect
SYK.US	Stryker Corporation	20260407	330.25	333.18	327.7	332.07	1660100	332.07	up	down	incorrect
SYY.US	Sysco Corporation	20260407	72.57	73.88	72.02	73.24	4914798	73.24	up	down	incorrect
T.US	PC	20260407	18.57	18.72	18.57	18.67	158756	18.3769	up	up	correct
TAC.US	TransAlta Corporation	20260407	13.58	13.79	13.39	13.54	1000200	13.54	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20260407	18.23	18.31	18.08	18.29	4223200	18.29	up	up	correct
TAL.US	TAL Education Group	20260407	11.22	11.38	11.16	11.18	2078000	11.18	down	down	correct
TALO.US	Talos Energy Inc	20260407	16	16.49	15.984	16.16	2261000	16.16	up	up	correct
TAP.US	Molson Coors Beverage Company	20260407	44.62	45.23	44.535	45.05	2084244	45.05	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20260407	21.52	21.525	21.44	21.5	146310	21.1738	down	down	correct
TBI.US	TrueBlue Inc	20260407	3.94	4.04	3.8	4.03	180100	4.03	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20260407	37.65	37.65	35.77	35.77	5100	35.77	down	down	correct
TD.US	The Toronto	20260407	95.84	97.06	95.43	96.99	7681800	96.2281	up	up	correct
TDC.US	Teradata Corporation	20260407	25.8	26.19	25.47	25.87	1211700	25.87	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20260407	10.4	10.59	10.34	10.39	7000	10.39	down	down	correct
TDG.US	TransDigm Group Incorporated	20260407	1182.9	1182.9	1165.08	1169.5699	301800	1169.5699	down	down	correct
TDOC.US	Teladoc Health Inc	20260407	5.25	5.36	5.17	5.32	3471400	5.32	up	up	correct
TDS.US	Telephone and Data Systems Inc	20260407	45.4	45.65	44.17	44.71	762700	44.71	down	up	incorrect
TDW.US	Tidewater Inc	20260407	86.5	87.36	84.86	86.25	568200	86.25	down	up	incorrect
TDY.US	Teledyne Technologies Incorporated	20260407	627.26	636.59	625.94	635.07	258200	635.07	up	down	incorrect
TECK.US	Teck Resources Limited	20260407	52.67	52.69	51.36	52.54	2295800	52.54	down	up	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20260407	6.06	6.1	5.99	6.1	203000	6.0556	up	up	correct
TEL.US	TE Connectivity Ltd	20260407	207.76	211.31	207.05	210.98	1027300	210.98	up	up	correct
TEN.US	Tenneco Inc	20260407	40.35	41.25	38.59	38.7	573400	38.7	down	down	correct
TEO.US	Telecom Argentina S.A	20260407	11.57	11.64	11.21	11.46	135100	11.46	down	up	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20260407	29.25	29.58	28.94	29.33	5703300	29.33	up	down	incorrect
TEX.US	Terex Corporation	20260407	59.17	59.73	58.28	59.62	1246400	59.62	up	down	incorrect
TFC.US	Truist Financial Corporation	20260407	47.41	48.185	47.3	47.83	13743690	47.83	up	up	correct
TFII.US	TFI International Inc	20260407	114.17	115.83	112.88	115.14	398300	115.14	up	up	correct
TFX.US	Teleflex Incorporated	20260407	115.07	116.49	114.24	115.51	521300	115.51	up	up	correct
TG.US	Tredegar Corporation	20260407	8.1	8.43	8.1	8.38	195200	8.38	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20260407	34.88	35.34	33.97	34.57	344800	34.57	down	down	correct
TGT.US	Target Corporation	20260407	122.3	122.91	118.61	119.52	3799500	119.52	down	down	correct
THC.US	Tenet Healthcare Corporation	20260407	189.26	196.79	189.26	194.6	1124600	194.6	up	up	correct
THG.US	The Hanover Insurance Group Inc	20260407	174.85	177.56	173.12	175.59	322500	175.59	up	up	correct
THO.US	Thor Industries Inc	20260407	76.61	77.65	75.72	76.25	610100	76.25	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20260407	17.35	17.45	17.1	17.16	87200	16.9908	down	down	correct
THR.US	Thermon Group Holdings Inc	20260407	50.49	51.1	49.62	49.99	248800	49.99	down	up	incorrect
THW.US	Tekla World Healthcare Fund	20260407	11.81	11.96	11.71	11.81	78000	11.6999
TISI.US	Team Inc	20260407	16.33	18.78	16.33	17.01	32500	17.01	up	up	correct
TJX.US	The TJX Companies Inc	20260407	161.28	161.46	157.43	157.58	4308600	157.58	down	down	correct
TK.US	Teekay Corporation	20260407	12.93	13.09	12.42	12.43	522100	12.43	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20260407	5.97	5.99	5.88	5.96	1903000	5.96	down	down	correct
TKR.US	The Timken Company	20260407	98.41	99.87	98.02	99.17	433100	99.17	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20260407	18.31	18.64	18.24	18.52	632100	18.52	up	down	incorrect
TLYS.US	Tilly's Inc	20260407	4.41	4.76	4.4	4.6	681100	4.6	up	down	incorrect
TM.US	Toyota Motor Corporation	20260407	203.45	204.07	201.47	203.66	269400	203.66	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20260407	9	9.125	8.92	8.99	5976200	8.99	down	up	incorrect
TMHC.US	Taylor Morrison Home Corporation	20260407	57.28	57.6	55.26	55.94	1981100	55.94	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20260407	485.24	490.35	480	489.5	1287600	489.5	up	up	correct
TNC.US	Tennant Company	20260407	70.56	73.28	70.56	73.05	535900	73.05	up	up	correct
TNET.US	TriNet Group Inc	20260407	37.43	37.83	37.05	37.17	279900	37.17	down	down	correct
TNK.US	Teekay Tankers Ltd	20260407	78.21	79.69	75.36	75.82	553000	75.82	down	down	correct
TNL.US	Travel + Leisure Co	20260407	71.27	71.63	70.43	70.92	720581	70.92	down	down	correct
TOL.US	Toll Brothers Inc	20260407	135.42	135.48	132.12	133.09	885628	132.8432	down	down	correct
TOST.US	Toast Inc.	20260407	26.8	27.2	25.94	25.97	6817500	25.97	down	down	correct
TPB.US	Turning Point Brands Inc	20260407	73.62	74.33	71.305	71.59	685225	71.59	down	down	correct
TPC.US	Tutor Perini Corporation	20260407	77.1	77.35	75.42	77.31	431100	77.31	up	up	correct
TPH.US	Tri Pointe Homes Inc	20260407	46.75	46.8	46.67	46.71	4260476	46.71	down	down	correct
TPL.US	Texas Pacific Land Corporation	20260407	445.88	454.36	442.3	449.79	326300	449.79	up	up	correct
TPR.US	Tapestry Inc	20260407	141.7	142.55	138.2	140.2	1708587	140.2	down	down	correct
TPTA.US	TPTA	20260407	22.82	22.885	22.77	22.87	15000	22.87	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20260407	5.11	5.15	5.01	5.09	584800	5.09	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20260407	22.05	22.15	21.96	22.1	3800	22.1	up	up	correct
TR.US	Tootsie Roll Industries Inc	20260407	43.98	44.19	43.33	43.38	108200	43.38	down	down	correct
TRC.US	Tejon Ranch Co	20260407	19.21	19.5	19.21	19.35	144800	19.35	up	up	correct
TREX.US	Trex Company Inc	20260407	35.7	36.04	35.12	35.45	1947876	35.45	down	down	correct
TRGP.US	Targa Resources Corp	20260407	247.06	253.87	245.87	250.98	1070000	249.7258	up	up	correct
TRI.US	Thomson Reuters Corporation	20260407	90.58	90.84	88.07	88.45	1010000	88.45	down	down	correct
TRN.US	Trinity Industries Inc	20260407	32.14	32.4	31.86	32.13	862400	31.8425	down	down	correct
TRNO.US	Terreno Realty Corporation	20260407	63.14	63.14	61.9	62.83	599100	62.83	down	down	correct
TROX.US	Tronox Holdings plc	20260407	9.21	9.38	9.07	9.33	2645700	9.33	up	up	correct
TRP.US	TC Energy Corporation	20260407	62.7	63.71	62.7	63.44	1477200	63.44	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20260407	7.74	7.785	7.69	7.72	577400	7.72	down	down	correct
TRU.US	TransUnion	20260407	68.6	70.07	68.5	68.79	1637283	68.79	up	up	correct
TRV.US	The Travelers Companies Inc	20260407	295.03	297.45	292.68	295.05	923200	295.05	up	up	correct
TS.US	Tenaris S.A	20260407	58.52	58.9	58.29	58.74	2137100	58.74	up	up	correct
TSE.US	Trinseo S.A	20260407	0.105	0.17	0.101	0.101	58900	0.101	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20260407	4.51	4.59	4.51	4.57	39900	4.542	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20260407	18.49	18.62	18.06	18.08	610500	18.08	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20260407	339.44	345.53	335.65	345.32	6823500	345.32	up	up	correct
TSN.US	Tyson Foods Inc	20260407	64.3	64.67	64	64.19	2074300	64.19	down	down	correct
TSQ.US	Townsquare Media Inc	20260407	5.61	5.77	5.5	5.67	115900	5.5045	up	up	correct
TT.US	Trane Technologies plc	20260407	428.5	432.66	426.57	431.85	1085300	431.85	up	up	correct
TTC.US	The Toro Company	20260407	93.11	94.49	92.82	94.04	585300	94.04	up	up	correct
TTE.US	TotalEnergies SE	20260407	91.75	92.53	90.77	91.37	2421200	91.37	down	down	correct
TTI.US	TETRA Technologies Inc	20260407	8.51	8.65	8.06	8.15	1129400	8.15	down	down	correct
TU.US	TELUS Corporation	20260407	12.82	12.84	12.5	12.53	8865200	12.53	down	down	correct
TUYA.US	Tuya Inc	20260407	2.31	2.33	2.285	2.33	252900	2.33	up	up	correct
TV.US	Grupo Televisa S.A.B	20260407	2.94	2.97	2.88	2.92	1256600	2.92	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20260407	24.35	24.42	24.3	24.4	9300	24.4	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20260407	24.2375	24.4712	24.2375	24.32	2449	24.1794	up	up	correct
TWI.US	Titan International Inc	20260407	7.45	7.59	7.27	7.54	1054100	7.54	up	up	correct
TWLO.US	Twilio Inc	20260407	131.83	134.5	130.925	132.56	3078300	132.56	up	up	correct
TWN.US	The Taiwan Fund Inc	20260407	63.25	66.6	63.25	66.01	50700	66.01	up	up	correct
TWO.US	Two Harbors Investment Corp	20260407	11	11.09	10.94	10.94	3142500	10.94	down	down	correct
TX.US	Ternium S.A	20260407	39.7	39.95	39.36	39.79	114000	39.79	up	up	correct
TXT.US	Textron Inc	20260407	87.9	88.55	87.27	87.68	943100	87.68	down	down	correct
TY.US	Tri	20260407	31.9	32.12	31.86	32.06	38000	32.06	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20260407	47.62	48.86	47.28	47.67	90500	47.2074	up	up	correct
TYL.US	Tyler Technologies Inc	20260407	336.83	341.485	333.22	333.7	319582	333.7	down	down	correct
U.US	Unity Software Inc	20260407	22.05	22.36	21.53	22.01	7864000	22.01	down	down	correct
UA.US	Under Armour Inc	20260407	5.67	5.81	5.655	5.76	2655355	5.76	up	down	incorrect
UAA.US	Under Armour Inc	20260407	5.86	5.95	5.79	5.88	4780300	5.88	up	down	incorrect
UAN.US	CVR Partners LP	20260407	130	132.06	128.215	130.5	96131	130.5	up	down	incorrect
UBER.US	Uber Technologies Inc	20260407	71.78	72.56	71.11	71.73	9686300	71.73	down	up	incorrect
UBS.US	UBS Group AG	20260407	39.23	39.665	38.8	39.57	2413000	38.5648	up	up	correct
UDR.US	UDR Inc	20260407	34.75	35.23	34.64	34.71	2611700	34.2801	down	down	correct
UE.US	Urban Edge Properties	20260407	20.41	20.6	20.36	20.41	815500	20.41
UFI.US	Unifi Inc	20260407	3.54	3.61	3.54	3.59	20200	3.59	up	down	incorrect
UGI.US	UGI Corporation	20260407	36.38	37.03	36.37	37.02	1601500	37.02	up	up	correct
UGP.US	Ultrapar Participações S.A	20260407	5.65	5.74	5.62	5.72	3992000	5.72	up	up	correct
UHS.US	Universal Health Services Inc	20260407	181.47	183.39	180	180.61	514100	180.61	down	down	correct
UHT.US	Universal Health Realty Income Trust	20260407	41.28	41.97	40.9	41.74	49400	41.74	up	up	correct
UI.US	Ubiquiti Inc	20260407	830	850.19	823.52	836.9	77300	836.9	up	up	correct
UIS.US	Unisys Corporation	20260407	2.07	2.12	2.025	2.05	483897	2.05	down	down	correct
UL.US	Unilever PLC	20260407	56.01	56.2	55.7	55.7	4949900	55.7	down	down	correct
UMC.US	United Microelectronics Corporation	20260407	9.09	9.31	8.98	9.31	16941400	9.31	up	up	correct
UMH.US	UMH Properties Inc	20260407	14.61	14.94	14.6	14.88	581100	14.88	up	up	correct
UNF.US	UniFirst Corporation	20260407	259.98	259.98	253.835	254.73	136336	254.73	down	down	correct
UNFI.US	United Natural Foods Inc	20260407	44.79	45	43.08	43.95	696300	43.95	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20260407	308.85	312.43	300.75	307.73	22099800	307.73	down	down	correct
UNM.US	Unum Group	20260407	75.6	75.92	75.1	75.72	813616	75.2721	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20260407	22.91	23.09	22.85	22.995	10800	22.995	up	up	correct
UNP.US	Union Pacific Corporation	20260407	244.93	246.75	243.33	246.11	2878900	246.11	up	up	correct
UP.US	Wheels Up Experience Inc	20260407	0.5033	0.5099	0.4772	0.4877	21220	9.754	down	up	incorrect
UPS.US	United Parcel Service Inc	20260407	96.79	97.89	95.63	97.57	4480900	97.57	up	down	incorrect
URI.US	United Rentals Inc	20260407	730.73	737.31	723.93	732.74	336100	732.74	up	down	incorrect
USA.US	Liberty All	20260407	5.58	5.62	5.5501	5.59	954846	5.4481	up	down	incorrect
USAC.US	USA Compression Partners LP	20260407	27.36	27.88	27.36	27.68	128500	27.1519	up	down	incorrect
USB.US	U.S. Bancorp	20260407	53.27	53.8	53.16	53.7	9198300	53.7	up	up	correct
USDP.US	USD Partners LP	20260407	0.0023	0.0049	0.0023	0.0024	2597	0.0024	up	up	correct
USFD.US	US Foods Holding Corp	20260407	90.55	91.39	88.96	89.36	1581900	89.36	down	down	correct
USNA.US	USANA Health Sciences Inc	20260407	17.44	17.64	17.1	17.54	142300	17.54	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20260407	74.09	75.1	73.45	74.86	133400	74.86	up	down	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20260407	26.15	26.28	26.06	26.17	282000	26.0083	up	down	incorrect
UTI.US	Universal Technical Institute Inc	20260407	36.98	37.28	35.97	36.29	581200	36.29	down	up	incorrect
UTL.US	Unitil Corporation	20260407	53.11	54.06	53.11	53.97	99400	53.97	up	down	incorrect
UVE.US	Universal Insurance Holdings Inc	20260407	33.62	34.41	33.62	34.13	134200	34.13	up	up	correct
UVV.US	Universal Corporation	20260407	52.75	53.23	52.24	52.3	192700	51.4836	down	down	correct
UWMC.US	WS	20260407	3.69	3.72	3.54	3.62	9726071	3.62	down	down	correct
UZD.US	UZD	20260407	20.49	20.49	20.3	20.4	2300	20.4	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20260407	17.97	17.97	17.76	17.9	3000	17.9	down	down	correct
UZF.US	UZF	20260407	17.89	17.96	17.75	17.96	3200	17.96	up	up	correct
V.US	Visa Inc	20260407	302.44	304.98	301.12	302.55	4413900	302.55	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20260407	67.83	67.83	64.32	64.96	465200	64.96	down	down	correct
VAL.US	WT	20260407	15.31	16.94	15.31	16.6	78591	16.6	up	up	correct
VALE.US	Vale S.A.	20260407	16.13	16.21	15.94	16.18	21815900	16.18	up	up	correct
VATE.US	Innovate Corp	20260407	7.64	8.45	7.27	8.05	89000	7.3165	up	up	correct
VBF.US	Invesco Bond Fund	20260407	14.98	15.15	14.98	15.03	41700	14.9633	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20260407	10.3	10.35	10.26	10.34	75700	10.2771	up	up	correct
VEEV.US	Veeva Systems Inc	20260407	173.16	173.82	169.72	172.52	1446400	172.52	down	down	correct
VEL.US	Velocity Financial Inc	20260407	18.41	18.6899	18.095	18.21	129399	18.21	down	down	correct
VET.US	Vermilion Energy Inc	20260407	13.88	14.25	13.82	14.02	2023700	14.02	up	up	correct
VFC.US	V.F. Corporation	20260407	16.86	17.08	16.64	16.95	3949900	16.95	up	up	correct
VGI.US	Virtus Global Multi	20260407	7.49	7.49	7.42	7.46	9900	7.3808	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20260407	9.99	10.04	9.84	10	210200	9.9373	up	up	correct
VHC.US	VirnetX Holding Corp	20260407	14.6	15.7	14.5	15.1	6200	15.1	up	up	correct
VHI.US	Valhi Inc	20260407	14.12	14.12	13.5	13.92	8900	13.92	down	down	correct
VICI.US	VICI Properties Inc	20260407	27.6	27.945	27.6	27.83	6136800	27.83	up	up	correct
VIPS.US	Vipshop Holdings Limited	20260407	14.93	15.15	14.88	14.98	1926200	14.3827	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20260407	71.76	73.59	69.24	70.13	769900	70.13	down	down	correct
VIV.US	Telefônica Brasil S.A	20260407	15.79	15.945	15.62	15.89	664920	15.89	up	up	correct
VKQ.US	Invesco Municipal Trust	20260407	9.58	9.74	9.54	9.66	353600	9.5976	up	up	correct
VLN.US	Valens	20260407	1.19	1.195	1.16	1.18	359500	1.18	down	down	correct
VLO.US	Valero Energy Corporation	20260407	245.91	254.55	245.71	251.49	3611700	251.49	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20260407	6.99	7.02	6.82	6.86	587800	6.86	down	down	correct
VLT.US	Invesco High Income Trust II	20260407	10.18	10.23	10.16	10.23	18700	10.1397	up	up	correct
VMC.US	Vulcan Materials Company	20260407	279.36	280.54	275.67	277.85	1401700	277.85	down	down	correct
VMI.US	Valmont Industries Inc	20260407	401.05	414.28	397.01	411.74	221000	411.74	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20260407	9.5	9.65	9.46	9.6	422800	9.5378	up	up	correct
VNCE.US	Vince Holding Corp	20260407	2.29	2.36	2.25	2.26	6500	2.26	down	down	correct
VNO.US	Vornado Realty Trust	20260407	25.37	26.11	25.37	26.03	1843100	26.03	up	up	correct
VNT.US	Vontier Corporation	20260407	35.21	35.69	35.035	35.34	810900	35.34	up	up	correct
VOC.US	VOC Energy Trust	20260407	3.34	3.4892	3.34	3.41	85462	3.3182	up	up	correct
VOYA.US	Voya Financial Inc	20260407	67.81	68.63	67.44	67.8	910200	67.8	down	down	correct
VPG.US	Vishay Precision Group Inc	20260407	45.73	46.865	44.37	46.73	174316	46.73	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20260407	10.42	10.6	10.42	10.52	21300	10.4547	up	up	correct
VRT.US	Vertiv Holdings Co	20260407	256.97	262.48	252.01	262.3	2937200	262.3	up	up	correct
VSH.US	Vishay Intertechnology Inc	20260407	18.67	19.06	18.52	18.98	1514050	18.98	up	up	correct
VST.US	Vistra Corp	20260407	151.07	154.16	150.28	153.68	2229100	153.68	up	up	correct
VTEX.US	VTEX	20260407	3.97	4.02	3.94	3.96	834085	3.96	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20260407	10.98	11.03	10.94	11.02	10200	10.9523	up	up	correct
VTOL.US	Bristow Group Inc	20260407	48	48.76	47.47	48.42	230200	48.42	up	up	correct
VTR.US	Ventas Inc	20260407	82.9	83.88	82.76	83.64	2301700	83.64	up	up	correct
VVR.US	Invesco Senior Income Trust	20260407	3.06	3.18	3.05	3.17	805700	3.1319	up	down	incorrect
VVV.US	Valvoline Inc	20260407	33.39	33.89	33.16	33.59	1234500	33.59	up	down	incorrect
VZ.US	Verizon Communications Inc	20260407	49.1	49.23	48.53	48.62	21945900	47.8996	down	up	incorrect
W.US	Wayfair Inc	20260407	70.92	71.11	67.09	69.78	3734000	69.78	down	up	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20260407	252.45	257.59	252.45	256.05	1255600	256.05	up	up	correct
WAL.US	Western Alliance Bancorporation	20260407	71.55	72.94	71.4	71.96	883700	71.96	up	up	correct
WAT.US	Waters Corporation	20260407	302.98	308.14	299.56	307.38	757500	307.38	up	down	incorrect
WBS.US	Webster Financial Corporation	20260407	69.9	69.97	69.34	69.77	3335934	69.77	down	down	correct
WCC.US	WESCO International Inc	20260407	276.97	281.24	273.65	278.57	443400	278.57	up	up	correct
WCN.US	Waste Connections Inc	20260407	165.32	165.9	163.07	164	992200	164	down	down	correct
WD.US	Walker & Dunlop Inc	20260407	44.88	45.9	44.37	44.86	318800	44.86	down	down	correct
WDH.US	Waterdrop Inc	20260407	1.63	1.65	1.62	1.63	298583	1.6011
WDI.US	Western Asset Diversified Income Fund	20260407	13.5	13.5	13.36	13.44	213400	13.2958	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20260407	10.56	10.71	10.56	10.7	16400	10.6305	up	up	correct
WEAV.US	Weave Communications Inc.	20260407	5.08	5.22	5.05	5.11	1144043	5.11	up	up	correct
WEC.US	WEC Energy Group Inc	20260407	116.66	118.17	116.66	116.94	1679200	116.94	up	up	correct
WELL.US	Welltower Inc	20260407	200.82	202.38	199.3	201.58	1931800	201.58	up	up	correct
WES.US	Western Midstream Partners LP	20260407	40.97	41.68	40.7	41.29	1246533	40.4068	up	up	correct
WEX.US	WEX Inc	20260407	156.9	159.78	155.76	157.78	362998	157.78	up	up	correct
WF.US	Woori Financial Group Inc	20260407	65.6	65.6105	63.64	65.45	177547	65.45	down	down	correct
WFC.US	Wells Fargo & Company	20260407	81.41	82.09	80.9	81.75	8820900	81.75	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20260407	64.26	64.76	62.82	63.47	219070	63.47	down	down	correct
WGO.US	Winnebago Industries Inc	20260407	31.44	32.15	31.16	31.53	748900	31.1991	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20260407	83	83.525	80.5	81.21	977300	81.21	down	down	correct
WHD.US	Cactus Inc	20260407	49.76	52.23	49.36	52.19	1158600	52.19	up	up	correct
WHG.US	Westwood Holdings Group Inc	20260407	16.12	16.69	16.03	16.21	6400	16.21	up	up	correct
WHR.US	Whirlpool Corporation	20260407	55.73	55.99	53.68	54.53	1431800	54.53	down	up	incorrect
WIA.US	Western Asset Inflation	20260407	8.11	8.11	8.05	8.08	13200	8.0288	down	up	incorrect
WIT.US	Wipro Limited	20260407	2.24	2.27	2.21	2.25	12249000	2.25	up	down	incorrect
WIW.US	Western Asset Inflation	20260407	8.45	8.46	8.41	8.44	150200	8.3779	down	up	incorrect
WK.US	Workiva Inc	20260407	59.65	60.27	58.705	58.85	593600	58.85	down	up	incorrect
WLK.US	Westlake Chemical Corporation	20260407	120.52	124.23	119.44	123.39	1026100	123.39	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20260407	22	22.72	22	22.4	33251	22.4	up	up	correct
WM.US	Waste Management Inc	20260407	234.23	235.73	232.5	233.31	1380700	233.31	down	down	correct
WMB.US	The Williams Companies Inc	20260407	72.63	74.54	72.51	74.04	5574300	74.04	up	down	incorrect
WMK.US	Weis Markets Inc	20260407	71.09	71.44	70.06	71.44	118392	71.44	up	down	incorrect
WMS.US	Advanced Drainage Systems Inc	20260407	139.19	140.83	138.325	140.17	965128	140.17	up	down	incorrect
WMT.US	Walmart Inc	20260407	126.19	126.36	121.79	122.49	16076000	122.49	down	down	correct
WNC.US	Wabash National Corporation	20260407	8.58	8.73	8.35	8.45	660400	8.45	down	down	correct
WOLF.US	Wolfspeed Inc	20260407	17.92	18.93	17.8501	18.93	763579	18.93	up	up	correct
WOR.US	Worthington Industries Inc	20260407	52.09	52.315	51.57	52.1	210692	52.1	up	up	correct
WOW.US	WideOpenWest Inc	20260407	37.17	37.66	37.16	37.52	2194338	37.52	up	up	correct
WPC.US	W. P. Carey Inc	20260407	70.14	71.23	69.92	70.92	1209900	70.92	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20260407	134.62	136.17	131.255	135.97	1729543	135.97	up	up	correct
WPP.US	WPP plc	20260407	16.88	16.88	16.37	16.59	613500	16.59	down	down	correct
WRB.US	W. R. Berkley Corporation	20260407	66.12	66.76	65.77	66.68	1351900	66.68	up	up	correct
WRBY.US	Warby Parker Inc.	20260407	20.9	21.22	20.21	21.19	1882900	21.19	up	up	correct
WSM.US	Williams	20260407	181.59	182.66	177.51	179.93	1171000	179.2159	down	down	correct
WSO.US	Watsco Inc	20260407	375.84	386.63	372.04	381.7	582900	378.6719	up	up	correct
WSR.US	Whitestone REIT	20260407	16.57	16.8	16.51	16.7	206500	16.7	up	up	correct
WST.US	West Pharmaceutical Services Inc	20260407	256.52	261.53	256.15	259.35	565600	259.1547	up	up	correct
WTI.US	W&T Offshore Inc	20260407	3.43	3.52	3.27	3.38	9874900	3.38	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20260407	2192.96	2242	2192.96	2215.73	15900	2215.73	up	up	correct
WTRG.US	Essential Utilities Inc	20260407	40.95	41.23	40.44	40.47	1664000	40.47	down	down	correct
WTS.US	Watts Water Technologies Inc	20260407	287.35	292.33	285.02	290.1	175703	290.1	up	up	correct
WTTR.US	Select Energy Services Inc	20260407	15.13	15.41	15	15.19	1293914	15.1275	up	up	correct
WU.US	The Western Union Company	20260407	8.79	8.98	8.79	8.81	6987200	8.81	up	up	correct
WWW.US	Wolverine World Wide Inc	20260407	15.73	16.29	15.51	16.21	1068773	16.21	up	up	correct
WY.US	Weyerhaeuser Company	20260407	24.04	24.12	23.82	24.02	3616600	24.02	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20260407	16.9	17.16	16.75	17.05	78700	16.8308	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20260407	14.67	14.855	14.57	14.66	526100	14.66	down	down	correct
XOM.US	Exxon Mobil Corporation	20260407	164.22	166.24	161.77	163.91	25227500	163.91	down	down	correct
XPEV.US	XPeng Inc	20260407	17.26	17.34	16.875	17.22	2717900	17.22	down	down	correct
XPO.US	XPO Logistics Inc	20260407	202.81	205.92	199.95	200.31	1619700	200.31	down	down	correct
XPOF.US	Xponential Fitness Inc.	20260407	7.3	7.7	6.79	7.25	836900	7.25	down	down	correct
XPRO.US	Frank’s International NV	20260407	16.67	17.25	16.51	17.19	732700	17.19	up	up	correct
XYF.US	X Financial	20260407	4.25	4.328	4.24	4.28	82391	4.0374	up	up	correct
XYL.US	Xylem Inc	20260407	123.6	125.69	123.44	124.27	2991500	124.27	up	up	correct
YALA.US	Yalla Group Limited	20260407	6.41	6.63	6.3	6.56	421000	6.56	up	up	correct
YELP.US	Yelp Inc	20260407	25.5	25.89	25.5	25.59	1117800	25.59	up	up	correct
YETI.US	YETI Holdings Inc	20260407	36.15	36.95	35.8	36.27	1270000	36.27	up	up	correct
YEXT.US	Yext Inc	20260407	3.85	3.91	3.66	3.69	2169900	3.69	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20260407	8.22	8.27	8.115	8.19	2840100	8.106	down	down	correct
YOU.US	Clear Secure Inc.	20260407	51.72	53.85	51.51	52.62	1911200	52.62	up	up	correct
YPF.US	YPF Sociedad Anónima	20260407	44.23	45.11	43.3	44.17	2578600	44.17	down	down	correct
YRD.US	Yiren Digital Ltd	20260407	1.66	1.69	1.62	1.65	142500	1.65	down	down	correct
YSG.US	Yatsen Holding Limited	20260407	3.03	3.06	2.91	3.02	86000	3.02	down	down	correct
YUM.US	Yum! Brands Inc	20260407	157.39	158.15	156.49	156.93	1571400	156.93	down	down	correct
YUMC.US	Yum China Holdings Inc	20260407	48.22	48.56	47.79	47.99	1244500	47.99	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20260407	90.99	92.45	90.42	91.4	1744400	91.4	up	up	correct
ZEPP.US	Zepp Health Corporation	20260407	12.49	12.5	11.22	12.1	99366	12.1	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20260407	15.61	15.9	15.38	15.72	3138300	15.72	up	up	correct
ZH.US	Zhihu Inc	20260407	3.09	3.135	3.02	3.08	527300	3.08	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20260407	26.26	26.38	26.06	26.3	1264200	26.3	up	up	correct
ZIP.US	ZipRecruiter Inc	20260407	2.08	2.17	1.97	1.98	924900	1.98	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20260407	24.9	24.91	24.55	24.81	979700	24.42	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20260407	6.82	6.82	6.74	6.74	250700	6.6916	down	up	incorrect
ZTS.US	Zoetis Inc	20260407	118.09	118.48	116.3	116.8	3254400	116.2942	down	up	incorrect
ZVIA.US	Zevia PBC	20260407	1.18	1.2184	1.15	1.15	245611	1.15	down	up	incorrect
ZWS.US	Zurn Water Solutions Corp	20260407	45.01	45.6	44.82	45.4	583300	45.4	up	down	incorrect
ZYME.US	Zymeworks Inc	20260407	25.84	26.005	25.22	26	457400	26	up	down	incorrect