CollectAI

close-nyse_stocks

2026/04/13

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20260413	114.94	117.75	114.67	117.5	1795600	117.5	up	up	correct
AA.US	Alcoa Corporation	20260413	73	74.47	72.49	73.31	3293600	73.31	up	up	correct
AAP.US	Advance Auto Parts Inc	20260413	55.3	56.37	54.49	56.36	1591500	56.36	up	up	correct
AAT.US	American Assets Trust Inc	20260413	19.4	19.63	19.24	19.63	321100	19.63	up	up	correct
AB.US	AllianceBernstein Holding L.P	20260413	37.93	38.75	37.8	38.67	164100	38.67	up	up	correct
ABBV.US	AbbVie Inc	20260413	206.43	208.08	203.01	206.47	7532500	204.7712	up	up	correct
ABEV.US	Ambev S.A	20260413	3.16	3.18	3.13	3.16	23353500	3.16
ABG.US	Asbury Automotive Group Inc	20260413	202.29	205.8	199.75	205.73	199100	205.73	up	up	correct
ABM.US	ABM Industries Incorporated	20260413	39.13	39.55	38.74	39.52	377500	39.52	up	up	correct
ABR.US	PD	20260413	17.34	17.3879	17.15	17.23	22121	16.8332	down	down	correct
ABT.US	Abbott Laboratories	20260413	100.13	100.9	99.05	100.69	11199500	100.0622	up	up	correct
ACA.US	Arcosa Inc	20260413	112.43	114.54	111.53	114.47	240500	114.4199	up	up	correct
ACCO.US	ACCO Brands Corporation	20260413	2.98	3.01	2.93	2.97	1082200	2.97	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20260413	2.82	3.09	2.82	3.07	1001600	3.07	up	up	correct
ACHR.US	WS	20260413	5.27	5.55	5.23	5.45	17942076	5.45	up	up	correct
ACI.US	Albertsons Companies Inc	20260413	17.1	17.14	16.58	16.85	9459700	16.6801	down	down	correct
ACM.US	AECOM	20260413	83.08	85.3	82.41	85.3	1333400	85.3	up	up	correct
ACN.US	Accenture plc	20260413	180.98	192.04	180.37	191.95	6681800	191.95	up	up	correct
ACP.US	PA	20260413	19.98	19.98	19.92	19.92	1283	19.92	down	down	correct
ACR.US	PD	20260413	21.36	21.38	21.36	21.38	690	21.38	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20260413	4.96	5.11	4.92	5.09	288400	5.09	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20260413	25	25.25	24.52	25.15	39400	25.15	up	up	correct
ADC.US	P	20260413	17.1	17.21	16.95	17.13	31477	17.13	up	up	correct
ADCT.US	ADC Therapeutics SA	20260413	3.73	3.92	3.73	3.81	538009	3.81	up	up	correct
ADM.US	Archer	20260413	70.54	70.99	69.1	69.82	2663600	69.82	down	down	correct
ADNT.US	Adient plc	20260413	20.21	20.68	20.11	20.66	608300	20.66	up	up	correct
ADT.US	ADT Inc	20260413	6.7	6.88	6.672	6.87	8968900	6.87	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20260413	23.43	23.69	23.31	23.66	324700	23.1989	up	up	correct
AEE.US	Ameren Corporation	20260413	113.18	113.295	111.2	111.78	1672297	111.78	down	down	correct
AEFC.US	AEFC	20260413	19.36	19.59	19.36	19.52	30500	19.52	up	up	correct
AEG.US	Aegon N.V	20260413	7.82	8.02	7.82	8	3962600	8	up	down	incorrect
AEM.US	Agnico Eagle Mines Limited	20260413	216.27	218.94	214.37	217.38	1318100	217.38	up	down	incorrect
AEO.US	American Eagle Outfitters Inc	20260413	18.09	18.21	17.47	18.08	7341100	18.08	down	up	incorrect
AER.US	AerCap Holdings N.V	20260413	143.47	148.92	140.71	148.6	1409500	148.6	up	up	correct
AES.US	The AES Corporation	20260413	14.38	14.4	14.35	14.4	7221500	14.2246	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20260413	10.91	10.91	10.86	10.89	130900	10.89	down	down	correct
AFG.US	American Financial Group Inc	20260413	130.24	132.3	129.65	132.18	477000	131.2891	up	up	correct
AFGB.US	American Financial Group Inc	20260413	20.99	21.12	20.99	21.1	9200	21.1	up	down	incorrect
AFGC.US	American Financial Group Inc	20260413	18.72	18.86	18.6	18.77	8030	18.77	up	down	incorrect
AFGD.US	American Financial Group Inc	20260413	20.28	20.28	20.12	20.26	5600	20.26	down	up	incorrect
AFGE.US	American Financial Group Inc	20260413	16.64	16.65	16.59	16.59	2017	16.59	down	up	incorrect
AFL.US	Aflac Incorporated	20260413	109.68	112.28	109.08	112.14	1522800	112.14	up	down	incorrect
AG.US	First Majestic Silver Corp	20260413	20.16	20.87	20.11	20.78	14969900	20.78	up	up	correct
AGCO.US	AGCO Corporation	20260413	120.58	121.98	119.8	121.34	545100	121.34	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20260413	11.39	11.64	11.31	11.62	107000	11.505	up	up	correct
AGI.US	Alamos Gold Inc	20260413	47.99	48.68	47.8	48.19	2260800	48.19	up	up	correct
AGL.US	agilon health inc	20260413	18.83	21.91	18.71	21.63	398259	21.63	up	up	correct
AGM.US	PG	20260413	17.7571	17.7571	17.68	17.68	2999	17.68	down	down	correct
AGO.US	Assured Guaranty Ltd	20260413	81.69	82.48	81.04	82.48	327000	82.48	up	up	correct
AGRO.US	Adecoagro S.A	20260413	14.58	14.89	14.01	14.26	1211700	14.26	down	down	correct
AGX.US	Argan Inc	20260413	605.2	618.87	591.68	598.44	259600	597.9538	down	down	correct
AHH.US	PA	20260413	21.92	22	21.8501	22	7113	22	up	up	correct
AHL.US	PE	20260413	20.52	20.52	20.37	20.52	3301	20.52
AHT.US	PI	20260413	6.27	6.56	6.03	6.43	26492	6.43	up	up	correct
AI.US	C3.ai Inc	20260413	8.21	8.525	7.9	8.47	4810600	8.47	up	up	correct
AIN.US	Albany International Corp	20260413	56.93	57.92	56.55	57.9	156741	57.9	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20260413	22.94	23.45	22.94	23.39	66200	23.39	up	up	correct
AIR.US	AAR Corp	20260413	119.48	123.95	119.48	123.77	304100	123.77	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20260413	287.27	294.35	286.67	293.26	359765	293.26	up	up	correct
AIV.US	Apartment Investment and Management Company	20260413	4.07	4.09	4.04	4.08	1373200	4.08	up	down	incorrect
AIZ.US	Assurant Inc	20260413	219.03	222.45	218.15	222.4	335500	222.4	up	down	incorrect
AIZN.US	Assurant Inc	20260413	19.97	20.01	19.66	19.83	9530	19.83	down	up	incorrect
AJG.US	Arthur J. Gallagher & Co	20260413	214.28	223.53	213.65	222.5	2301800	222.5	up	down	incorrect
AKA.US	A.K.A. BRANDS HOLDING CORP.	20260413	10.65	10.65	10.65	10.65	527	10.65
AKO.US	B	20260413	28.21	29.74	28.21	29.57	11358	29.57	up	down	incorrect
AKR.US	Acadia Realty Trust	20260413	20.58	20.78	20.41	20.75	1139600	20.75	up	down	incorrect
ALB.US	Albemarle Corporation	20260413	175.25	189.35	175.25	185.43	2960200	185.43	up	down	incorrect
ALC.US	Alcon AG	20260413	77.58	79.86	77.505	79.74	1192200	79.74	up	up	correct
ALG.US	Alamo Group Inc	20260413	176.38	178.45	175	176.56	180200	176.2188	up	up	correct
ALIT.US	Alight Inc	20260413	0.558	0.635	0.54	0.617	35834100	0.617	up	up	correct
ALK.US	Alaska Air Group Inc	20260413	38.7	40.3	38.02	39.97	3705000	39.97	up	up	correct
ALL.US	The Allstate Corporation	20260413	210.67	215.24	210.26	215.09	1017000	215.09	up	up	correct
ALLE.US	Allegion plc	20260413	144.74	147.32	143.14	147.21	962300	147.21	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20260413	128.04	130.22	126.95	129.6	863000	129.6	up	up	correct
ALTG.US	PA	20260413	25.4	25.4	25.2801	25.3	8394	24.6786	down	down	correct
ALV.US	Autoliv Inc	20260413	109.13	110.46	108.13	110.38	589420	110.38	up	up	correct
ALX.US	Alexander's Inc	20260413	245.89	247.99	239.495	243.88	52577	243.88	down	up	incorrect
AM.US	Antero Midstream Corporation	20260413	22.28	22.28	21.345	21.63	2883100	21.4074	down	up	incorrect
AMBP.US	Ardagh Metal Packaging S.A	20260413	4.09	4.155	4.07	4.15	751500	4.15	up	down	incorrect
AMC.US	AMC Entertainment Holdings Inc	20260413	1.34	1.46	1.3	1.45	29379700	1.45	up	down	incorrect
AMCR.US	Amcor plc	20260413	40.72	40.99	40.03	40.96	2790500	40.96	up	down	incorrect
AME.US	AMETEK Inc	20260413	234.51	235	231.44	234.47	963800	234.47	down	down	correct
AMG.US	Affiliated Managers Group Inc	20260413	281.44	292.64	281.44	291.1	235500	291.1	up	up	correct
AMH.US	PH	20260413	23.66	23.8	23.66	23.76	4632	23.76	up	up	correct
AMN.US	AMN Healthcare Services Inc	20260413	17.73	18.65	17.62	18.58	577200	18.58	up	up	correct
AMP.US	Ameriprise Financial Inc	20260413	443.17	455.12	442	455.06	655200	455.06	up	up	correct
AMPY.US	Amplify Energy Corp	20260413	6.25	6.35	5.88	5.88	956200	5.88	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20260413	194.15	197.91	191.82	194.09	178300	194.09	down	down	correct
AMRC.US	Ameresco Inc	20260413	26.13	26.34	24.68	24.82	451200	24.82	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20260413	12.33	12.865	12.3	12.83	1504000	12.83	up	up	correct
AMT.US	American Tower Corporation (REIT)	20260413	179.48	181.21	178.48	180.94	2597700	179.15	up	up	correct
AMWL.US	American Well Corporation	20260413	5.19	5.58	5.14	5.55	25623	5.55	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20260413	27.12	27.13	26.51	26.56	1971200	26.56	down	down	correct
AN.US	AutoNation Inc	20260413	198.24	202.67	195.76	202.25	363500	202.25	up	up	correct
ANET.US	Arista Networks Inc	20260413	146.73	152.14	144.796	152.02	7217900	152.02	up	up	correct
ANF.US	Abercrombie & Fitch Co	20260413	96.8	98.55	92.83	93.3	1251600	93.3	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20260413	9.81	9.93	9.72	9.93	555200	9.8322	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20260413	8.55	8.86	8.55	8.85	74310	8.85	up	up	correct
AON.US	Aon plc	20260413	315	325.68	313	325.4	1687500	324.5438	up	up	correct
AOS.US	A. O. Smith Corporation	20260413	65.79	67.21	65.43	67.18	1125900	66.8002	up	up	correct
AP.US	Ampco	20260413	8.04	8.8	7.935	8.76	126641	8.76	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20260413	36.54	36.92	36	36.91	655600	36.91	up	up	correct
APD.US	Air Products and Chemicals Inc	20260413	299.11	301	296.96	298.65	1011400	298.65	down	down	correct
APG.US	APi Group Corporation	20260413	44.27	44.9	44.21	44.82	2599000	44.82	up	up	correct
APH.US	Amphenol Corporation	20260413	140	145.35	139.92	145.27	7634984	145.27	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20260413	12.41	12.52	12.21	12.51	2359000	12.4358	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20260413	6.39	6.39	6.29	6.29	4006600	6.29	down	down	correct
AQNB.US	AQNB	20260413	26.04	26.1	26.02	26.045	8900	26.045	up	up	correct
AR.US	Antero Resources Corporation	20260413	38.22	38.64	36.92	37.21	5393300	37.21	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20260413	8.45	8.65	8.41	8.63	802700	8.63	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20260413	12.3	12.33	12.2	12.32	92800	12.2094	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20260413	42.26	43.76	42	43.75	2007100	43.75	up	up	correct
ARES.US	Ares Management Corporation	20260413	99.9	107.05	99.6	106.68	3963700	106.68	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20260413	10.81	11.09	10.81	11.08	1802900	11.08	up	down	incorrect
ARL.US	American Realty Investors Inc	20260413	13.73	14.01	13.73	14.01	1104	14.01	up	down	incorrect
ARLO.US	Arlo Technologies Inc	20260413	13.11	13.74	13.11	13.72	968500	13.72	up	down	incorrect
ARMK.US	Aramark	20260413	42.56	43.39	42.36	43.37	2253300	43.37	up	down	incorrect
AROC.US	Archrock Inc	20260413	36.26	36.78	36.16	36.47	1432400	36.47	up	up	correct
ARR.US	PC	20260413	20.98	21.03	20.93	21	19784	20.8544	up	up	correct
ARW.US	Arrow Electronics Inc	20260413	160.36	175.27	159.47	174.9	1169300	174.9	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20260413	67.19	68.21	66.49	68.07	35900	68.0275	up	up	correct
ASAN.US	Asana Inc	20260413	5.49	5.83	5.38	5.8	7219251	5.8	up	up	correct
ASB.US	PF	20260413	20.14	20.14	20.0501	20.0501	3285	20.0501	down	down	correct
ASC.US	Ardmore Shipping Corporation	20260413	15.54	16.01	15.52	15.71	611500	15.71	up	up	correct
ASG.US	Liberty All	20260413	5.03	5.15	5	5.15	466000	5.0417	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20260413	24.2	24.61	24.125	24.55	162500	24.3162	up	up	correct
ASGN.US	ASGN Incorporated	20260413	35.11	37.84	34.89	37.78	697000	37.78	up	up	correct
ASH.US	Ashland Global Holdings Inc	20260413	56.18	56.64	55.01	56.55	667700	56.55	up	up	correct
ASIX.US	AdvanSix Inc	20260413	23.95	24.43	23.7	23.9	269397	23.9	down	down	correct
ASPN.US	Aspen Aerogels Inc	20260413	3.31	3.675	3.25	3.53	1392800	3.53	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20260413	343	345.75	340.64	341.69	28578	341.69	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20260413	26.01	26.57	25.96	26.55	6608500	26.55	up	up	correct
ATEN.US	A10 Networks Inc	20260413	24.06	24.94	24.06	24.93	833700	24.93	up	up	correct
ATH.US	PD	20260413	16.44	16.79	16.31	16.74	82167	16.74	up	up	correct
ATHM.US	Autohome Inc	20260413	17.89	17.91	17.56	17.85	683900	17.85	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20260413	162.1	164.23	160.67	163.78	968600	163.78	up	down	incorrect
ATKR.US	Atkore Inc	20260413	67.6	68.81	66.79	68.7	389500	68.7	up	down	incorrect
ATO.US	Atmos Energy Corporation	20260413	190.26	190.26	186.48	187.75	874700	187.75	down	up	incorrect
ATR.US	AptarGroup Inc	20260413	130.8	132.42	127.58	132.11	396300	132.11	up	up	correct
AU.US	AngloGold Ashanti Limited	20260413	108.06	109.43	107.44	109.12	2038000	109.12	up	up	correct
AUST.US	Austin Gold Corp.	20260413	1.37	1.48	1.37	1.44	58060	1.44	up	down	incorrect
AVA.US	Avista Corporation	20260413	41.86	41.86	40.98	41.29	452600	41.29	down	up	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20260413	4.4	4.6	4.35	4.58	107300	4.5656	up	down	incorrect
AVB.US	AvalonBay Communities Inc	20260413	169.12	169.85	167.69	169.55	1025300	169.55	up	up	correct
AVD.US	American Vanguard Corporation	20260413	2.3	2.56	2.3	2.55	339500	2.55	up	up	correct
AVK.US	Advent Convertible and Income Fund	20260413	12.12	12.35	12.02	12.29	201300	12.1742	up	up	correct
AVNS.US	Avanos Medical Inc	20260413	14.2	14.61	14.02	14.53	413200	14.53	up	up	correct
AVNT.US	Avient Corporation	20260413	38	38.76	37.03	37.79	459000	37.79	down	down	correct
AVY.US	Avery Dennison Corporation	20260413	170.72	172.4	168.16	172.22	559300	172.22	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20260413	10.38	10.47	10.37	10.46	452400	10.46	up	up	correct
AWI.US	Armstrong World Industries Inc	20260413	174.12	178.48	173.27	178.37	381300	178.37	up	up	correct
AWK.US	American Water Works Company Inc	20260413	136.03	136.93	133.47	134.41	1828600	134.41	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20260413	11.98	12.03	11.92	12.01	118000	11.8909	up	up	correct
AWR.US	American States Water Company	20260413	78.82	78.94	75.19	75.44	593162	75.44	down	down	correct
AX.US	Axos Financial Inc	20260413	91.9	93.71	91.15	93.65	268100	93.65	up	up	correct
AXP.US	American Express Company	20260413	311.18	324.22	310	323.82	2581800	323.82	up	up	correct
AXR.US	AMREP Corporation	20260413	26.75	27.74	25.93	27.68	10205	27.68	up	up	correct
AXS.US	PE	20260413	19.68	19.74	19.58	19.7	36656	19.7	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20260413	28.52	28.66	28.01	28.62	1692900	28.62	up	up	correct
AYI.US	Acuity Brands Inc	20260413	281.68	283.61	277.45	282.23	397600	282.0309	up	up	correct
AZO.US	AutoZone Inc	20260413	3452.8999	3519.02	3400	3514.47	216500	3514.47	up	up	correct
AZZ.US	AZZ Inc	20260413	136.75	139.62	135.94	139.36	120600	139.1534	up	up	correct
B.US	Barnes Group Inc	20260413	43.01	43.51	42.42	43.02	8645300	43.02	up	down	incorrect
BA.US	The Boeing Company	20260413	216.25	222.21	215.46	222.14	4136900	222.14	up	down	incorrect
BABA.US	Alibaba Group Holding Limited	20260413	125.99	128.09	125.55	128.01	5550200	128.01	up	down	incorrect
BAC.US	PP	20260413	16.89	16.9999	16.88	16.9999	35642	16.7445	up	down	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20260413	78.3	82.33	78.3	81.81	1127700	81.81	up	up	correct
BAK.US	Braskem S.A	20260413	3.79	4.1	3.77	4.1	3323800	4.1	up	up	correct
BALY.US	Bally's Corporation	20260413	10.73	11.07	10.6111	10.92	33873	10.92	up	up	correct
BAM.US	Brookfield Asset Management Inc	20260413	44.61	46.375	44.56	46.33	2706200	46.33	up	up	correct
BAP.US	Credicorp Ltd	20260413	351.5	365.46	347.38	361.34	644400	361.34	up	up	correct
BARK.US	Original Bark Co	20260413	8.25	8.86	8.15	8.85	87400	8.85	up	up	correct
BAX.US	Baxter International Inc	20260413	16.96	17.68	16.81	17.63	12110000	17.63	up	up	correct
BB.US	BlackBerry Limited	20260413	3.81	3.89	3.76	3.87	14671000	3.87	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20260413	16.29	16.79	16.13	16.29	407500	16.2523
BBD.US	Banco Bradesco S.A	20260413	3.99	4.11	3.97	4.09	32268600	4.09	up	up	correct
BBDC.US	Barings BDC Inc	20260413	8.36	8.51	8.32	8.5	723300	8.5	up	up	correct
BBDO.US	Banco Bradesco S.A	20260413	3.58	3.69	3.52	3.68	134536	3.68	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20260413	16.1	16.25	16.07	16.18	240200	16.0818	up	up	correct
BBU.US	Brookfield Business Partners L.P	20260413	33.25	34.12	33.04	34.11	341568	34.11	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20260413	22.84	23.43	22.84	23.42	3738600	23.42	up	up	correct
BBW.US	Build	20260413	36.96	37.62	36.26	37.22	302700	37.22	up	up	correct
BBWI.US	Bath Body Works Inc	20260413	17.86	18.45	17.3	18.35	5084400	18.35	up	up	correct
BBY.US	Best Buy Co. Inc	20260413	60.05	61.32	59.77	60.85	5511100	60.85	up	up	correct
BC.US	PC	20260413	23.98	24.07	23.9024	24.07	5792	24.07	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20260413	14.87	14.91	14.79	14.9	565500	14.6442	up	up	correct
BCC.US	Boise Cascade Company	20260413	79.67	81.63	78.36	81.55	313000	81.55	up	up	correct
BCE.US	BCE Inc	20260413	23.32	23.54	23.12	23.5	2724700	23.5	up	up	correct
BCH.US	Banco de Chile	20260413	38.3	38.89	37.8	38.89	184600	38.89	up	up	correct
BCO.US	The Brink's Company	20260413	104.99	107.02	104.65	106.84	306300	106.84	up	up	correct
BCS.US	Barclays PLC	20260413	23.35	23.86	23.24	23.83	7528900	23.83	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20260413	12.52	12.7	12.48	12.64	164400	12.5696	up	up	correct
BDC.US	Belden Inc	20260413	127.86	130.76	126.5	130.24	338600	130.24	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20260413	9.03	9.14	8.96	9.14	545900	9.0785	up	up	correct
BDN.US	Brandywine Realty Trust	20260413	2.62	2.7	2.61	2.68	2173300	2.68	up	up	correct
BDX.US	Becton Dickinson and Company	20260413	153.93	155.55	152.79	155.43	3061300	155.43	up	up	correct
BE.US	Bloom Energy Corporation	20260413	164.72	177.54	163.22	176.67	9354100	176.67	up	up	correct
BEKE.US	KE Holdings Inc	20260413	15.73	15.845	15.595	15.81	2535786	15.81	up	up	correct
BEN.US	Franklin Resources Inc	20260413	24.67	25.69	24.59	25.67	4364400	25.67	up	up	correct
BEP.US	PA	20260413	17.66	17.81	17.66	17.72	1926	17.4014	up	up	correct
BEPH.US	BEPH	20260413	14.94	15.11	14.94	15.06	13500	14.7737	up	up	correct
BF.US	B	20260413	29.6	29.79	28.84	29.27	5673500	29.27	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20260413	80.5	83.2	80.5	82.85	619378	82.85	up	down	incorrect
BFS.US	Saul Centers Inc	20260413	33.83	33.98	33.26	33.75	71800	33.1659	down	up	incorrect
BG.US	Bunge Limited	20260413	124.295	125.82	121.89	123.5	1175831	123.5	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20260413	13.81	14.12	13.81	14.11	120100	13.9911	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20260413	16.21	16.37	16.06	16.2	141900	16.102	down	down	correct
BGS.US	B&G Foods Inc	20260413	5.47	5.47	5.28	5.42	2144300	5.42	down	down	correct
BGSF.US	BGSF Inc	20260413	6	6.05	5.85	5.88	16500	5.88	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20260413	11.03	11.15	10.94	11.06	126600	10.9401	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20260413	5.66	5.76	5.65	5.76	218400	5.7174	up	up	correct
BH.US	Biglari Holdings Inc	20260413	324.26	330.55	321.12	330.38	97500	330.38	up	up	correct
BHC.US	Bausch Health Companies Inc	20260413	5.56	5.75	5.54	5.72	803300	5.72	up	up	correct
BHE.US	Benchmark Electronics Inc	20260413	63	64.96	62.69	64.88	273800	64.88	up	up	correct
BHK.US	BlackRock Core Bond Trust	20260413	9.24	9.27	9.23	9.27	177100	9.1951	up	up	correct
BHP.US	BHP Group	20260413	77.07	78.21	76.56	78.1	1900600	78.1	up	up	correct
BHR.US	PD	20260413	17.4855	17.56	17.35	17.35	3316	17.35	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20260413	10.82	10.82	10.71	10.71	2400	10.6641	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20260413	9.3	10.295	9.3	10.12	2288700	10.12	up	up	correct
BILL.US	Bill.com Holdings Inc	20260413	34.68	37.1	34.44	36.76	1954300	36.76	up	up	correct
BIO.US	Bio	20260413	278.83	289.5	278.83	288.17	213500	288.17	up	up	correct
BIP.US	PB	20260413	16.22	16.27	16.15	16.225	6640	16.225	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20260413	41.82	42.23	41.38	42.22	821700	42.22	up	down	incorrect
BIPH.US	Safeplus International Holdings Limited	20260413	16.29	16.29	16.12	16.15	11500	16.15	down	up	incorrect
BIT.US	BlackRock Multi	20260413	12.78	12.8	12.73	12.79	420100	12.6663	up	down	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20260413	93.65	93.92	92.275	93.17	1517800	93.17	down	up	incorrect
BK.US	The Bank of New York Mellon Corporation	20260413	126.75	129.22	126.42	129.15	3574200	128.6394	up	down	incorrect
BKD.US	Brookdale Senior Living Inc	20260413	13.51	13.74	13.37	13.6	2044000	13.6	up	down	incorrect
BKE.US	The Buckle Inc	20260413	54.62	54.71	53.44	54.49	408500	54.1323	down	down	correct
BKH.US	Black Hills Corporation	20260413	73.63	73.69	71.71	72.17	730559	72.17	down	down	correct
BKT.US	BlackRock Income Trust Inc	20260413	10.73	10.8	10.69	10.74	108700	10.6522	up	up	correct
BKU.US	BankUnited Inc	20260413	46.34	47.01	46.01	46.99	750100	46.99	up	up	correct
BLD.US	TopBuild Corp	20260413	391.34	398.15	384.47	396.43	323300	396.43	up	up	correct
BLDR.US	Builders FirstSource Inc	20260413	84.27	87.68	82.69	87.53	2147600	87.53	up	up	correct
BLK.US	BlackRock Inc	20260413	992.8	1025.65	991.96	1023.65	929400	1023.65	up	up	correct
BLND.US	Blend Labs Inc.	20260413	1.39	1.48	1.33	1.47	2858600	1.47	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20260413	12.68	12.77	12.64	12.75	94300	12.6374	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20260413	54.2	55.23	53.94	55.04	73000	55.04	up	up	correct
BMA.US	Banco Macro S.A	20260413	79.6	83.08	79.49	81.31	257400	80.9064	up	up	correct
BME.US	BlackRock Health Sciences Trust	20260413	39.05	39.66	39.04	39.41	46400	39.1522	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20260413	14.31	14.5	14.29	14.46	144500	14.3523	up	down	incorrect
BMI.US	Badger Meter Inc	20260413	154.14	162.43	154.14	161	432300	161	up	down	incorrect
BML.US	PL	20260413	19.5573	19.76	19.5573	19.71	15723	19.4347	up	down	incorrect
BMO.US	Bank of Montreal	20260413	143.98	146.22	142.9	146.21	1285400	145.0308	up	down	incorrect
BMY.US	Bristol	20260413	58.11	58.9	57.55	58.06	10529200	58.06	down	up	incorrect
BNED.US	Barnes & Noble Education Inc	20260413	9.7	10.12	9.52	10.03	194200	10.03	up	up	correct
BNL.US	Broadstone Net Lease Inc	20260413	19.82	19.87	19.605	19.8	2232900	19.8	down	down	correct
BNS.US	The Bank of Nova Scotia	20260413	72.74	73.76	72.12	73.72	2747100	73.72	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20260413	11.48	11.64	11.42	11.63	150700	11.5478	up	down	incorrect
BOH.US	PA	20260413	16.3	16.465	16.3	16.465	4924	16.1953	up	down	incorrect
BOOT.US	Boot Barn Holdings Inc	20260413	155.65	157.01	152.78	156.4	704700	156.4	up	down	incorrect
BORR.US	Borr Drilling Limited	20260413	6.06	6.17	5.925	5.96	4928685	5.96	down	up	incorrect
BOX.US	Box Inc	20260413	21.41	22.36	21.34	22.35	3243700	22.35	up	down	incorrect
BP.US	BP p.l.c	20260413	46.72	47	46.21	46.44	7117600	46.44	down	up	incorrect
BQ.US	Boqii Holding Limited	20260413	0.78	0.82	0.7799	0.803	39873	0.803	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20260413	151.65	157.83	150.5	157.36	1179200	157.36	up	up	correct
BRBR.US	BellRing Brands Inc	20260413	14.94	15.345	14.78	15.11	3243000	15.11	up	up	correct
BRC.US	Brady Corporation	20260413	83.46	85.1	82.83	85.06	215500	85.06	up	up	correct
BRK.US	B	20260413	478.9	481.11	477.4	480.19	3612400	480.19	up	up	correct
BRO.US	Brown & Brown Inc	20260413	65.08	67.49	64.93	67.46	2409700	67.46	up	up	correct
BROS.US	Dutch Bros Inc.	20260413	54.27	54.62	51.8	52.86	6429181	52.86	down	down	correct
BRSP.US	Brightspire Capital Inc	20260413	5.79	5.885	5.76	5.88	592160	5.88	up	up	correct
BRT.US	BRT Apartments Corp	20260413	13.99	14.15	13.84	14.11	56700	14.11	up	up	correct
BRW.US	Voya Prime Rate Trust	20260413	6.67	6.7	6.64	6.67	110200	6.67
BRX.US	Brixmor Property Group Inc	20260413	29.63	29.73	29.4	29.63	1635645	29.63
BSAC.US	Banco Santander	20260413	34.93	35.32	34.45	35.32	285400	33.6475	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20260413	6.37	6.48	6.33	6.45	878900	6.3388	up	up	correct
BSM.US	Black Stone Minerals L.P	20260413	14.14	14.18	13.83	13.9	833900	13.9	down	down	correct
BST.US	BlackRock Science and Technology Trust	20260413	39.34	40.04	39.034	39.94	70700	39.6961	up	down	incorrect
BSTZ.US	BlackRock Science and Technology Trust II	20260413	23.35	23.979	23.3	23.92	150000	23.7592	up	down	incorrect
BTI.US	British American Tobacco p.l.c	20260413	59.21	59.49	58.42	58.69	3847805	58.69	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20260413	37.57	37.7	37	37.52	32900	37.52	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20260413	22.92	23.03	22.87	22.99	55400	22.9441	up	up	correct
BTU.US	Peabody Energy Corporation	20260413	28.46	28.86	28.16	28.48	2433800	28.48	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20260413	10.36	10.44	10.35	10.44	338700	10.3565	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20260413	27	27.09	26.72	26.98	95400	26.8438	down	down	correct
BUR.US	Burford Capital Limited	20260413	4.3	4.51	4.3	4.49	2457773	4.49	up	up	correct
BURL.US	Burlington Stores Inc	20260413	332.59	334.56	328.84	332.39	564600	332.39	down	down	correct
BV.US	BrightView Holdings Inc	20260413	11.69	11.925	11.585	11.85	521396	11.85	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20260413	37.09	37.91	36.7	37.85	1127600	36.7818	up	up	correct
BW.US	PA	20260413	21.25	21.93	21.0664	21.52	48212	21.52	up	up	correct
BWA.US	BorgWarner Inc	20260413	53.66	53.74	52.96	53.56	1731500	53.56	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20260413	8.12	8.13	8.04	8.12	107300	8.0413
BWXT.US	BWX Technologies Inc	20260413	229.01	234.27	228	232.83	673800	232.83	up	up	correct
BX.US	The Blackstone Group Inc	20260413	115.54	121.95	115.2	121.82	7564400	121.82	up	up	correct
BXC.US	BlueLinx Holdings Inc	20260413	55.12	57.25	53.91	57.25	57800	57.25	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20260413	19.45	19.79	19.38	19.78	976800	19.78	up	up	correct
BXP.US	Boston Properties Inc	20260413	52.78	53.59	52.36	53.57	1757200	53.57	up	down	incorrect
BXSL.US	Blackstone Secured Lending Fund	20260413	23.08	23.69	23.025	23.64	2406500	23.64	up	down	incorrect
BY.US	Byline Bancorp Inc	20260413	32.98	33.44	32.84	33.41	190700	33.41	up	down	incorrect
BYD.US	Boyd Gaming Corporation	20260413	85.9	86.22	84.67	86.16	496000	86.16	up	down	incorrect
BZH.US	Beazer Homes USA Inc	20260413	21.5	21.82	21.07	21.75	379600	21.75	up	up	correct
C.US	PN	20260413	30.1	30.23	30.03	30.12	38099	29.4738	up	up	correct
CAAP.US	Corporación América Airports S.A	20260413	26.91	27.54	26.73	26.78	283800	26.78	down	down	correct
CABO.US	Cable One Inc	20260413	91.35	97.26	90.25	97.19	94951	97.19	up	up	correct
CACI.US	CACI International Inc	20260413	527.33	545.04	520.66	539.84	291300	539.84	up	up	correct
CAE.US	CAE Inc	20260413	27.2	27.72	27.2	27.56	652100	27.56	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20260413	17.15	17.52	17.15	17.46	193718	17.46	up	up	correct
CAG.US	Conagra Brands Inc	20260413	15.11	15.14	14.22	14.51	26903200	14.1531	down	down	correct
CAH.US	Cardinal Health Inc	20260413	215.93	217.47	212.65	214.18	1394600	214.18	down	down	correct
CAL.US	Caleres Inc	20260413	12.51	13.17	12.51	12.89	743712	12.89	up	up	correct
CALX.US	Calix Inc	20260413	47.6	48.92	47.54	48.71	574654	48.71	up	up	correct
CANG.US	Cango Inc	20260413	0.43	0.47	0.41	0.46	710000	0.46	up	up	correct
CAPL.US	CrossAmerica Partners LP	20260413	21.5	21.5	21	21.16	31300	21.16	down	down	correct
CARR.US	Carrier Global Corporation	20260413	63.29	64.43	62.88	64.32	6643900	64.32	up	up	correct
CARS.US	Cars.com Inc	20260413	9.69	9.87	9.52	9.87	867066	9.87	up	up	correct
CAT.US	Caterpillar Inc	20260413	788.42	798.54	785.33	791.73	1820142	790.2255	up	down	incorrect
CATO.US	The Cato Corporation	20260413	3	3.02	2.89	2.94	27700	2.94	down	up	incorrect
CB.US	Chubb Limited	20260413	327.91	330.04	326.65	329.98	1638563	329.98	up	down	incorrect
CBRE.US	CBRE Group Inc	20260413	140.59	146.4	140.23	145.94	1804100	145.94	up	up	correct
CBT.US	Cabot Corporation	20260413	74.48	75.46	72.86	74.52	312800	74.52	up	down	incorrect
CBU.US	Community Bank System Inc	20260413	62.18	63.09	61.5	62.98	226400	62.98	up	down	incorrect
CBZ.US	CBIZ Inc	20260413	27.78	29.1	26.89	28.82	776700	28.82	up	up	correct
CC.US	The Chemours Company	20260413	22.9	23.2	22.45	23.05	1901000	23.05	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20260413	86.23	87.1	85.72	87.08	2339800	87.08	up	up	correct
CCJ.US	Cameco Corporation	20260413	115	116.71	113.56	116.7	2664900	116.7	up	up	correct
CCK.US	Crown Holdings Inc	20260413	106.39	107.97	105.79	107.82	1349300	107.82	up	up	correct
CCL.US	Carnival Corporation & plc	20260413	27.1	27.8	26.83	27.75	20060100	27.75	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20260413	3.88	4.1	3.87	3.94	6022	3.94	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20260413	2.37	2.39	2.37	2.38	5520200	2.38	up	up	correct
CCS.US	Century Communities Inc	20260413	59.64	60.355	58.24	60.32	164100	60.32	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20260413	12.4	12.58	12.27	12.44	172500	12.089	up	up	correct
CDE.US	Coeur Mining Inc	20260413	19.82	20.42	19.62	20.31	12141400	20.31	up	up	correct
CDR.US	PC	20260413	20.085	20.085	20.085	20.085	0	20.085
CDRE.US	Cadre Holdings Inc.	20260413	32.49	33.42	32.36	32.99	260200	32.8787	up	up	correct
CE.US	Celanese Corporation	20260413	64.11	68.65	64.08	68.22	3455800	68.1885	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20260413	19.75	20.3	19.05	20.29	45800	20.29	up	down	incorrect
CEPU.US	Central Puerto S.A	20260413	16.58	17.06	16.05	16.16	609200	16.16	down	up	incorrect
CF.US	CF Industries Holdings Inc	20260413	124.72	126.25	120.81	121.68	3650900	121.68	down	up	incorrect
CFG.US	PE	20260413	19	19.09	18.9208	18.97	28783	18.97	down	up	incorrect
CGAU.US	Centerra Gold Inc	20260413	19.14	19.61	19.01	19.56	1232700	19.56	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20260413	17.15	17.23	17.05	17.2	152400	17.2	up	up	correct
CHD.US	Church & Dwight Co. Inc	20260413	95.6	95.93	93.64	95.03	1279800	95.03	down	down	correct
CHE.US	Chemed Corporation	20260413	385.43	389.86	382.32	387.62	243400	387.62	up	up	correct
CHGG.US	Chegg Inc	20260413	0.81	0.95	0.78	0.93	2022100	0.93	up	up	correct
CHH.US	Choice Hotels International Inc	20260413	111.64	115.585	110.3	115.47	630391	115.47	up	up	correct
CHMI.US	PB	20260413	22.85	22.85	22.7086	22.8	4255	22.8	down	down	correct
CHN.US	The China Fund Inc	20260413	1.57	1.575	1.52	1.565	1112156	1.565	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20260413	42.21	42.29	41.84	42.19	152600	42.19	down	down	correct
CHWY.US	Chewy Inc	20260413	25.47	25.64	24.75	25.36	6203700	25.36	down	down	correct
CI.US	Cigna Corporation	20260413	270.03	275.14	269.01	275.12	1173100	275.12	up	up	correct
CIA.US	Citizens Inc	20260413	5.34	5.6	5.32	5.59	86700	5.59	up	up	correct
CIB.US	Bancolombia S.A	20260413	74.55	77.32	73.56	77.25	354000	77.25	up	up	correct
CIEN.US	Ciena Corporation	20260413	493.44	494.6	472.32	479.9	3048400	479.9	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20260413	1.64	1.67	1.63	1.65	229200	1.636	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20260413	2.71	2.72	2.67	2.7	7166500	2.7	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20260413	22.67	23.02	22.62	23	109000	22.8616	up	up	correct
CIM.US	PD	20260413	23.58	23.6	23.42	23.55	15808	23.55	down	down	correct
CINT.US	CI&T Inc	20260413	4.65	4.725	4.55	4.63	109600	4.63	down	down	correct
CION.US	Cion Investment Corp	20260413	6.89	7.12	6.84	7.08	589300	7.08	up	up	correct
CL.US	Colgate	20260413	84.1	84.29	83.03	83.98	4704600	83.4613	down	down	correct
CLB.US	Core Laboratories N.V	20260413	16.48	17.11	16.48	17.07	398000	17.07	up	up	correct
CLDT.US	PA	20260413	19.71	19.84	19.71	19.84	2028	19.84	up	up	correct
CLF.US	Cleveland	20260413	8.95	9.4	8.92	9.34	12226200	9.34	up	up	correct
CLH.US	Clean Harbors Inc	20260413	302.23	306.89	300.89	303.6	532500	303.6	up	up	correct
CLPR.US	Clipper Realty Inc	20260413	3.165	3.29	3.0957	3.29	42257	3.29	up	up	correct
CLS.US	Celestica Inc	20260413	349	368.88	345	365.46	2763400	365.46	up	up	correct
CLW.US	Clearwater Paper Corporation	20260413	14.78	15.11	14.73	14.99	76300	14.99	up	up	correct
CLX.US	The Clorox Company	20260413	104.85	105.09	101.8	103.39	1950500	102.1029	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20260413	102.89	104.77	102.3201	104.77	899288	104.77	up	up	correct
CMC.US	Commercial Metals Company	20260413	65.2	66.38	64.43	66.25	998800	66.25	up	up	correct
CMCM.US	Cheetah Mobile Inc	20260413	5.45	5.73	5.45	5.59	4162	5.59	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20260413	33.95	34.84	33.4	34.59	12712200	34.59	up	up	correct
CMI.US	Cummins Inc	20260413	613.74	619.8	609.44	618.28	652600	618.28	up	up	correct
CMP.US	Compass Minerals International Inc	20260413	24.43	25.2	24.2401	24.95	282207	24.95	up	up	correct
CMS.US	PC	20260413	16.95	17.239	16.84	17.14	34387	17.14	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20260413	21.62	21.69	21.6	21.67	13561	21.67	up	up	correct
CMSC.US	CMS Energy Corp	20260413	22.32	22.49	22.32	22.49	17600	22.49	up	up	correct
CMSD.US	CMS Energy Corp	20260413	22.65	22.69	22.53	22.66	37300	22.66	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20260413	2.49	2.665	2.49	2.63	408100	2.63	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20260413	3.63	3.65	3.61	3.62	25700	3.603	down	down	correct
CNA.US	CNA Financial Corporation	20260413	47.12	47.62	47.08	47.58	349800	47.58	up	up	correct
CNC.US	Centene Corporation	20260413	36.85	37.63	36.42	37.47	4106100	37.47	up	up	correct
CNF.US	CNFinance Holdings Limited	20260413	3	3.06	2.92	3	4069	3
CNI.US	Canadian National Railway Company	20260413	109.41	111.04	109.41	110.95	993400	110.95	up	down	incorrect
CNK.US	Cinemark Holdings Inc	20260413	30.01	30.64	29.98	30.37	1199200	30.37	up	down	incorrect
CNM.US	Core & Main Inc	20260413	51.4	53.78	51.4	53.56	3458700	53.56	up	down	incorrect
CNMD.US	CONMED Corporation	20260413	36.26	38.6	36.26	38.46	407000	38.46	up	down	incorrect
CNNE.US	Cannae Holdings Inc	20260413	12.34	12.85	12.28	12.68	505800	12.68	up	down	incorrect
CNO.US	PA	20260413	18.2	18.2	18.1	18.17	1200	18.17	down	up	incorrect
CNP.US	CenterPoint Energy Inc	20260413	43.39	43.45	42.45	42.73	3910400	42.73	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20260413	47.11	47.32	46.73	46.85	8242600	46.85	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20260413	91.88	92.73	88.845	89.7	846200	89.7	down	down	correct
CNS.US	Cohen & Steers Inc	20260413	62.79	64.58	62.29	64.51	620400	64.51	up	up	correct
CNX.US	CNX Resources Corporation	20260413	39.35	39.68	38.55	39.29	1971800	39.29	down	down	correct
CODI.US	PC	20260413	20.5	20.58	20.45	20.58	15815	20.0915	up	up	correct
COE.US	China Online Education Group	20260413	22.3	22.3	21.2	22.3	9700	22.3
COF.US	PL	20260413	16.68	16.76	16.68	16.68	8678	16.68
COLD.US	Americold Realty Trust	20260413	11.97	12.34	11.89	12.28	4460600	12.28	up	up	correct
COMP.US	Compass Inc	20260413	7.03	7.16	6.92	7.13	7525548	7.13	up	up	correct
COO.US	The Cooper Companies Inc	20260413	70.74	71.8	69.83	71.7	1437200	71.7	up	up	correct
COOK.US	Traeger Inc	20260413	32.2	33.6	31.49	32.63	18200	32.63	up	up	correct
COP.US	ConocoPhillips	20260413	124.96	125.33	122.38	123.62	8639400	123.62	down	down	correct
COR.US	CoreSite Realty Corporation	20260413	321.05	322.94	314.51	319.12	1230000	319.12	down	down	correct
COTY.US	Coty Inc	20260413	2.16	2.3	2.14	2.26	10689400	2.26	up	up	correct
COUR.US	Coursera Inc	20260413	5.34	5.77	5.319	5.75	3914800	5.75	up	up	correct
CP.US	Canadian Pacific Railway Limited	20260413	80.32	81.44	80.32	81.43	2276000	81.43	up	up	correct
CPA.US	Copa Holdings S.A	20260413	118.23	118.96	115.91	118.78	297600	118.78	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20260413	10.69	10.94	10.69	10.82	111600	10.82	up	up	correct
CPB.US	Campbell Soup Company	20260413	20.44	20.44	19.79	20.17	9167700	20.17	down	down	correct
CPF.US	Central Pacific Financial Corp	20260413	33.51	34	33.4	33.89	111000	33.89	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20260413	131.4	132.54	128.02	128.86	96300	128.86	down	up	incorrect
CPNG.US	Coupang Inc	20260413	19.68	20.195	19.44	20.15	13395200	20.15	up	down	incorrect
CPRI.US	Capri Holdings Limited	20260413	20.18	20.19	19.13	20.07	2651300	20.07	down	up	incorrect
CPS.US	Cooper	20260413	29.59	30.42	29.53	30.34	123800	30.34	up	down	incorrect
CPT.US	Camden Property Trust	20260413	101.62	101.62	99.73	100.82	838900	100.82	down	up	incorrect
CR.US	Crane Co	20260413	187.85	194.72	187.49	193.79	386757	193.79	up	down	incorrect
CRC.US	California Resources Corp	20260413	67.21	67.33	64.695	65.35	1027300	65.35	down	down	correct
CRD.US	B	20260413	10.37	10.59	9.65	9.8	41500	9.8	down	down	correct
CRH.US	CRH plc	20260413	115.64	117.55	114.39	117.27	6451900	117.27	up	up	correct
CRI.US	Carter's Inc	20260413	34.32	35.04	34.105	34.65	1074068	34.65	up	up	correct
CRK.US	Comstock Resources Inc	20260413	17.69	18.22	17.1	17.33	1944800	17.33	down	down	correct
CRL.US	Charles River Laboratories International Inc	20260413	177.47	179.755	173.23	178.34	636235	178.34	up	down	incorrect
CRM.US	salesforce.com inc	20260413	167.05	173.4	165.77	172.82	12390800	172.82	up	down	incorrect
CRS.US	Carpenter Technology Corporation	20260413	436.52	445.3	434.55	443.67	535900	443.4629	up	down	incorrect
CRT.US	Cross Timbers Royalty Trust	20260413	10.58	10.75	10.44	10.63	11600	10.5613	up	down	incorrect
CSL.US	Carlisle Companies Incorporated	20260413	347.06	357.19	342.55	356.83	348200	356.83	up	up	correct
CSTM.US	Constellium SE	20260413	29.5	30.51	29.47	30.4	2061600	30.4	up	up	correct
CSV.US	Carriage Services Inc	20260413	47.92	48.67	47.71	48.06	93300	48.06	up	up	correct
CTA.US	PB	20260413	68	68	67.71	67.75	706	67.75	down	down	correct
CTBB.US	Qwest Corp. NT	20260413	19.1	19.28	19.1	19.28	11528	19.28	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20260413	19.51	19.55	19.5	19.55	20981	19.55	up	up	correct
CTO.US	PA	20260413	20.66	20.66	20.48	20.57	2071	20.57	down	down	correct
CTOS.US	Custom Truck One Source Inc	20260413	7.24	7.365	7.19	7.36	559333	7.36	up	up	correct
CTRA.US	Coterra Energy Inc	20260413	33.78	33.99	32.73	33.01	8541300	33.01	down	down	correct
CTS.US	CTS Corporation	20260413	54.67	55.75	54.17	55.57	182100	55.57	up	up	correct
CTVA.US	Corteva Inc	20260413	84.18	84.625	82.895	83.51	2943000	83.51	down	down	correct
CUBB.US	Customers Bancorp Inc	20260413	22.25	22.25	21.7022	22.1702	1971	22.1702	down	down	correct
CUBE.US	CubeSmart	20260413	38.73	39.05	38.38	39.03	1689300	39.03	up	up	correct
CUK.US	Carnival Corporation & plc	20260413	27.04	27.73	26.8	27.68	2361400	27.68	up	up	correct
CULP.US	Culp Inc	20260413	2.97	3.05	2.93	2.94	65700	2.94	down	up	incorrect
CURV.US	Torrid Holdings Inc.	20260413	1.97	2.08	1.915	2.08	536400	2.08	up	down	incorrect
CUZ.US	Cousins Properties Incorporated	20260413	22.74	23.16	22.41	23.1	2886100	23.1	up	down	incorrect
CVEO.US	Civeo Corporation	20260413	28.46	29.29	27.62	29.25	109100	29.25	up	up	correct
CVI.US	CVR Energy Inc	20260413	31.31	32.18	30.69	31.32	831816	31.32	up	up	correct
CVNA.US	Carvana Co	20260413	333.5	359.79	330.51	359.27	2431900	359.27	up	up	correct
CVS.US	CVS Health Corporation	20260413	78.14	78.82	77.54	78.09	6714700	77.4106	down	down	correct
CVX.US	Chevron Corporation	20260413	191.45	192.61	189.72	191.78	12000200	191.78	up	up	correct
CW.US	Curtiss	20260413	725.69	736.62	723.18	734.01	214100	734.01	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20260413	24.01	24.05	23.98	24.05	2882100	24.05	up	up	correct
CWEN.US	Clearway Energy Inc	20260413	41.07	41.2	39.33	39.57	822500	39.57	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20260413	41	41.09	39.38	39.61	264936	39.61	down	down	correct
CWH.US	Camping World Holdings Inc	20260413	7.16	7.21	6.96	7.08	1691400	7.08	down	down	correct
CWK.US	Cushman & Wakefield plc	20260413	13.08	13.69	13.08	13.66	1083900	13.66	up	up	correct
CWT.US	California Water Service Group	20260413	46.61	46.825	44.34	45.11	748392	45.11	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20260413	11.79	11.9	11.7	11.89	2473700	11.89	up	up	correct
CXE.US	MFS High Income Municipal Trust	20260413	3.75	3.76	3.74	3.76	41900	3.742	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20260413	8.23	8.3	8.23	8.28	9100	8.246	up	up	correct
CXM.US	Sprinklr Inc.	20260413	5.42	5.51	5.34	5.44	4520792	5.44	up	up	correct
CXW.US	CoreCivic Inc	20260413	19.85	19.96	19.45	19.93	815700	19.93	up	up	correct
CYD.US	China Yuchai International Limited	20260413	45.74	46.89	44.43	44.73	254200	44.73	down	down	correct
CYH.US	Community Health Systems Inc	20260413	3.12	3.12	3.03	3.06	1341500	3.06	down	down	correct
D.US	Dominion Energy Inc	20260413	64.08	64.15	62.575	62.97	3541005	62.97	down	down	correct
DAC.US	Danaos Corporation	20260413	115.21	117.6	115.21	116.33	70400	116.33	up	up	correct
DAL.US	Delta Air Lines Inc	20260413	66.9	67.16	65.76	67.05	8593800	67.05	up	up	correct
DAN.US	Dana Incorporated	20260413	36.26	36.7	35.8	36.69	717600	36.69	up	up	correct
DAO.US	Youdao Inc	20260413	9.74	9.78	9.37	9.63	69200	9.63	down	down	correct
DAR.US	Darling Ingredients Inc	20260413	61.87	62.8	60.95	61.41	2281600	61.41	down	down	correct
DASH.US	DoorDash Inc	20260413	150.46	159.76	150.261	159.61	3694800	159.61	up	up	correct
DAVA.US	Endava plc	20260413	4.16	4.47	4.16	4.45	169800	4.45	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20260413	31.92	32.82	31.76	32.75	2301200	32.75	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20260413	84.21	85.4	83.02	85.4	580600	85.4	up	up	correct
DBI.US	Designer Brands Inc	20260413	6.55	6.79	6.46	6.76	554900	6.76	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20260413	14.47	14.57	14.33	14.46	160900	14.3504	down	down	correct
DBRG.US	PJ	20260413	16.2	16.46	16.02	16.3998	23149	16.3998	up	up	correct
DCI.US	Donaldson Company Inc	20260413	88.34	89.03	87.53	88.92	476100	88.92	up	up	correct
DCO.US	Ducommun Incorporated	20260413	139.42	142.23	138.25	141.03	150400	141.03	up	up	correct
DD.US	DuPont de Nemours Inc	20260413	46.88	47.3	46.52	47.15	3105500	47.15	up	up	correct
DDD.US	3D Systems Corporation	20260413	1.9	2	1.89	1.97	1889000	1.97	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20260413	2.64	2.67	2.61	2.65	366600	2.65	up	up	correct
DDS.US	Dillard's Inc	20260413	596.53	596.53	581	593.69	66300	593.69	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20260413	26.34	26.34	26.17	26.23	9061	25.7637	down	down	correct
DE.US	Deere & Company	20260413	604.46	607.9282	598.85	603.04	1178363	603.04	down	down	correct
DEA.US	Easterly Government Properties Inc	20260413	23	23.21	22.76	23.21	397400	23.21	up	up	correct
DECK.US	Deckers Outdoor Corporation	20260413	107.68	108.65	106.67	108.14	1225200	108.14	up	up	correct
DEI.US	Douglas Emmett Inc	20260413	9.68	9.82	9.54	9.67	1588000	9.67	down	up	incorrect
DELL.US	Dell Technologies Inc	20260413	179	191.365	177.5	189.79	10506654	189.2046	up	down	incorrect
DEO.US	Diageo plc	20260413	77.2	79.43	77.16	79.25	1951200	78.4579	up	down	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20260413	48.48	49.26	48.375	48.91	346500	48.91	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20260413	20.7	20.78	20.62	20.77	67400	20.6452	up	up	correct
DG.US	Dollar General Corporation	20260413	114.9	119.95	114.68	119.26	4016704	119.26	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20260413	191.03	193.13	189.72	192.91	898996	192.91	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20260413	2.4	2.44	2.4	2.44	183900	2.44	up	up	correct
DHI.US	D.R. Horton Inc	20260413	141.97	144.44	140.43	144.33	1719300	144.33	up	up	correct
DHT.US	DHT Holdings Inc	20260413	17.66	18.01	17.46	17.57	4710700	17.57	down	down	correct
DHX.US	DHI Group Inc	20260413	2.82	2.94	2.65	2.88	220300	2.88	up	up	correct
DIN.US	Dine Brands Global Inc	20260413	25.51	25.67	24.46	25.66	389000	25.66	up	up	correct
DIS.US	The Walt Disney Company	20260413	98.53	101.27	98.53	101.18	6790300	101.18	up	up	correct
DK.US	Delek US Holdings Inc	20260413	41.36	42.99	40.75	41.09	1266900	40.8651	down	down	correct
DKL.US	Delek Logistics Partners LP	20260413	49.53	49.9	48.82	49.02	61600	49.02	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20260413	212.36	215	210.18	210.57	932900	210.57	down	down	correct
DLB.US	Dolby Laboratories Inc	20260413	60.62	61.67	59.65	61.56	587400	61.56	up	up	correct
DLR.US	PL	20260413	19.71	19.9	19.71	19.87	29311	19.87	up	up	correct
DLX.US	Deluxe Corporation	20260413	27.99	28.95	27.7	28.8	421000	28.8	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20260413	14.09	14.25	14.08	14.25	242000	14.1333	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20260413	10.89	10.89	10.85	10.86	16700	10.8184	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20260413	11.07	11.09	11	11.03	30500	10.9108	down	up	incorrect
DNA.US	Ginkgo Bioworks Holdings	20260413	6.3	6.75	6.165	6.68	1019600	6.68	up	down	incorrect
DNOW.US	NOW Inc	20260413	12.2	12.42	12.06	12.38	1696000	12.38	up	down	incorrect
DNP.US	DNP Select Income Fund Inc	20260413	10.49	10.58	10.4	10.46	798000	10.3969	down	up	incorrect
DOC.US	Physicians Realty Trust	20260413	16.65	16.77	16.41	16.5	6952500	16.402	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20260413	76.495	80.68	75.56	79.87	5705800	79.87	up	up	correct
DOCS.US	Doximity Inc.	20260413	21.06	22.76	20.96	22.66	2826500	22.66	up	up	correct
DOLE.US	Dole plc	20260413	15.7	15.7	15.37	15.51	645500	15.51	down	down	correct
DOV.US	Dover Corporation	20260413	216.82	219.36	214.03	219.24	969167	219.24	up	up	correct
DOW.US	Dow Inc	20260413	40	40.618	39.781	40.11	9495700	40.11	up	down	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20260413	15.02	15.02	14.7	14.8	76900	14.7293	down	up	incorrect
DPZ.US	Domino's Pizza Inc	20260413	365.39	370.1	362.32	368.83	801200	368.83	up	down	incorrect
DQ.US	Daqo New Energy Corp	20260413	21.22	21.69	20.7	21.3	482600	21.3	up	down	incorrect
DRD.US	DRDGOLD Limited	20260413	31.54	31.98	31.28	31.69	168000	31.69	up	down	incorrect
DRI.US	Darden Restaurants Inc	20260413	191.38	191.92	186.91	191.89	1583400	191.89	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20260413	11.06	11.17	10.94	11.12	708400	11.0109	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20260413	6.13	6.14	6.07	6.1	57300	6.074	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20260413	9.79	9.82	9.76	9.8	188100	9.7016	up	up	correct
DSX.US	PB	20260413	27.4	27.45	27.2	27.45	5220	26.8953	up	up	correct
DT.US	Dynatrace Inc	20260413	32.6	33.94	32.58	33.75	5809000	33.75	up	up	correct
DTB.US	DTB	20260413	16.77	16.9	16.72	16.9	16586	16.9	up	up	correct
DTE.US	DTE Energy Company	20260413	149.51	149.51	146.51	147.51	1357700	147.51	down	down	correct
DTF.US	DTF Tax	20260413	11.48	11.48	11.45	11.48	3300	11.4469
DTM.US	DT Midstream Inc	20260413	135.88	135.91	131.535	133.09	744634	133.09	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20260413	21.15	21.24	20.973	21.23	19600	21.23	up	up	correct
DUK.US	PA	20260413	24.81	24.84	24.76	24.76	32010	24.76	down	down	correct
DUKB.US	Duke Energy Corp	20260413	23.8	23.85	23.75	23.78	33000	23.78	down	down	correct
DV.US	DoubleVerify Holdings Inc	20260413	9.58	10.08	9.51	10.07	2210300	10.07	up	up	correct
DVA.US	DaVita Inc	20260413	149.76	151.96	148.82	151.56	411600	151.56	up	up	correct
DVN.US	Devon Energy Corporation	20260413	48.33	48.64	46.82	47.27	10285700	47.27	down	down	correct
DX.US	PC	20260413	25.565	25.5999	25.41	25.42	3968	25.42	down	down	correct
DXC.US	DXC Technology Company	20260413	11.38	12.29	11.23	12.28	4411600	12.28	up	up	correct
DY.US	Dycom Industries Inc	20260413	391.37	398.72	388.0001	396.95	326887	396.95	up	up	correct
E.US	Eni S.p.A	20260413	56.44	56.52	55.83	56.01	418800	56.01	down	down	correct
EAF.US	GrafTech International Ltd	20260413	7.09	8	7.07	7.77	224300	7.77	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20260413	20.53	20.61	20.45	20.54	18266	20.54	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20260413	4.6	4.64	4.56	4.61	274800	4.5312	up	up	correct
EAT.US	Brinker International Inc	20260413	153.74	154.62	146	154.15	952000	154.15	up	down	incorrect
EBF.US	Ennis Inc	20260413	21.94	22.06	21.81	22.03	129000	22.03	up	down	incorrect
EBS.US	Emergent BioSolutions Inc	20260413	7.86	8.26	7.85	8.24	551100	8.24	up	up	correct
EC.US	Ecopetrol S.A	20260413	14.29	14.62	13.96	14.12	2857900	13.4519	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20260413	14.79	15	14.66	15	653200	14.7288	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20260413	3.85	3.87	3.71	3.82	1631800	3.82	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20260413	24.27	24.27	24.27	24.27	3800	24.27
ECCW.US	ECCW	20260413	25.09	25.09	25.09	25.09	100	25.09
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20260413	25.09	25.13	25.09	25.13	1000	25.13	up	up	correct
ECL.US	Ecolab Inc	20260413	271.73	275.89	269.88	275.2	1712424	275.2	up	up	correct
ECVT.US	Ecovyst Inc	20260413	14	14.42	13.74	14.42	3715800	14.42	up	up	correct
ED.US	Consolidated Edison Inc	20260413	113.54	113.73	111.22	111.89	1488500	111.89	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20260413	5.45	5.52	5.35	5.52	531100	5.52	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20260413	5.06	5.08	5.01	5.03	148600	5.03	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20260413	28.48	29.3	27.97	28.3	178000	28.3	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20260413	56.34	57.3	55.385	56.71	634094	56.71	up	up	correct
EEA.US	The European Equity Fund Inc	20260413	10.48	10.59	10.31	10.56	71800	10.56	up	up	correct
EEX.US	Emerald Holding Inc	20260413	4.48	4.721	4.48	4.68	16300	4.68	up	up	correct
EFR.US	Eaton Vance Senior Floating	20260413	10.52	10.55	10.48	10.53	59000	10.4621	up	up	correct
EFT.US	Eaton Vance Floating	20260413	10.75	10.79	10.7	10.77	114000	10.7014	up	up	correct
EFX.US	Equifax Inc	20260413	177.58	186.67	175.74	186.47	1697800	186.47	up	up	correct
EGHT.US	8x8 Inc	20260413	1.7	1.81	1.7	1.8	844500	1.8	up	up	correct
EGO.US	Eldorado Gold Corporation	20260413	35.8	37.1	35.8	36.89	1547000	36.89	up	up	correct
EGP.US	EastGroup Properties Inc	20260413	193.57	193.88	191.56	192.92	221300	192.92	down	down	correct
EGY.US	VAALCO Energy Inc	20260413	6	6.05	5.845	5.87	1211600	5.87	down	down	correct
EHC.US	Encompass Health Corporation	20260413	107.15	108.07	106.56	107.56	987700	107.56	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20260413	6.12	6.17	6.11	6.17	38600	6.1006	up	up	correct
EIC.US	Eagle Point Income Company Inc	20260413	9.63	9.68	9.52	9.68	96300	9.68	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20260413	24.92	24.92	24.92	24.92	800	24.92
EIG.US	Employers Holdings Inc	20260413	41.54	42.17	41.41	42.02	181000	42.02	up	up	correct
EIX.US	Edison International	20260413	75.45	75.52	71.55	72.39	3882200	72.39	down	down	correct
EL.US	The Estée Lauder Companies Inc	20260413	72.05	74.83	71.85	74.55	4792900	74.55	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20260413	23.02	23.97	22.99	23.86	5716500	23.86	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20260413	20.37	20.5	20.37	20.5	10500	20.5	up	up	correct
ELF.US	e.l.f. Beauty Inc	20260413	64.09	67.19	64.06	65.62	2249300	65.62	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20260413	64.01	64.39	63.53	64.3	1022300	64.3	up	down	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20260413	10.45	10.62	10.12	10.61	288500	10.517	up	up	correct
EME.US	EMCOR Group Inc	20260413	799.94	815.92	799.38	812.21	271000	811.8057	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20260413	18.87	19.24	18.59	19.18	41600	19.18	up	up	correct
EMN.US	Eastman Chemical Company	20260413	74.23	74.7699	72.82	74.01	1024345	74.01	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20260413	50.97	50.97	50.25	50.37	32400	50.0051	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20260413	20.75	20.78	20.68	20.76	7661	20.76	up	up	correct
EMR.US	Emerson Electric Co	20260413	143.41	144.5	141.88	144.46	2606900	144.46	up	up	correct
ENB.US	Enbridge Inc	20260413	54.6	54.65	53.44	53.47	3262000	53.47	down	down	correct
ENIC.US	Enel Chile S.A	20260413	4.39	4.46	4.37	4.45	543100	4.45	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20260413	20.24	20.25	20.155	20.155	815	20.155	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20260413	22.15	22.2	21.95	22.13	8500	22.13	down	down	correct
ENS.US	EnerSys	20260413	190.46	194.92	189.05	194.61	174900	194.61	up	up	correct
ENVA.US	Enova International Inc	20260413	143.56	150.81	143.56	150.71	230919	150.71	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20260413	6.24	6.33	6.16	6.33	97500	6.33	up	down	incorrect
EOG.US	EOG Resources Inc	20260413	138.77	139.37	135.6	136.96	3755000	135.9048	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20260413	19.47	19.69	19.39	19.69	155000	19.5581	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20260413	21.2	21.69	21.2	21.66	158000	21.5111	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20260413	17.1	17.12	16.99	17.11	20600	17.0421	up	up	correct
EP.US	PC	20260413	50.41	50.46	50.36	50.46	1050	50.46	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20260413	36.42	37.05	36.12	37.05	337700	37.05	up	down	incorrect
EPAM.US	EPAM Systems Inc	20260413	123.01	125.63	121.63	124.99	1992200	124.99	up	down	incorrect
EPC.US	Edgewell Personal Care Company	20260413	21.75	22.28	21.48	22.2	511500	22.2	up	down	incorrect
EPD.US	Enterprise Products Partners L.P	20260413	37.57	37.75	37.1	37.42	5442100	36.8894	down	up	incorrect
EPR.US	PG	20260413	20.14	20.31	19.9798	20.31	2964	20.31	up	down	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20260413	32.49	32.49	31.99	32.14	2142500	32.14	down	up	incorrect
EQH.US	PC	20260413	16.4	16.42	16.23	16.37	16421	16.37	down	down	correct
EQNR.US	Equinor ASA	20260413	39.8	40.14	39.01	39.2	4716000	39.2	down	down	correct
EQR.US	Equity Residential	20260413	60.94	60.96	59.96	60.78	1923700	60.78	down	down	correct
EQS.US	Equus Total Return Inc	20260413	1.43	1.44	1.41	1.41	1600	1.41	down	down	correct
EQT.US	EQT Corporation	20260413	58.78	58.97	57.21	57.7	5650300	57.7	down	down	correct
ES.US	Eversource Energy	20260413	69.81	69.99	68.07	68.68	1913600	68.68	down	down	correct
ESE.US	ESCO Technologies Inc	20260413	309.29	317.03	309	316.91	275100	316.91	up	up	correct
ESI.US	Element Solutions Inc	20260413	37.25	38.025	37.04	38	2331566	38	up	up	correct
ESNT.US	Essent Group Ltd	20260413	60.4	61.07	60.065	61.06	538412	61.06	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20260413	5.17	5.28	5.1	5.28	1171400	5.28	up	up	correct
ESS.US	Essex Property Trust Inc	20260413	249.31	250.03	246.36	248.95	388600	248.95	down	down	correct
ESTC.US	Elastic N.V	20260413	43.67	45.78	43.3	45.59	2018300	45.59	up	up	correct
ETB.US	Eaton Vance Tax	20260413	15.04	15.26	15.02	15.26	92200	15.1549	up	down	incorrect
ETD.US	Ethan Allen Interiors Inc	20260413	22.27	22.45	22.1	22.24	458500	22.24	down	up	incorrect
ETG.US	Eaton Vance Tax	20260413	21.29	21.53	21.17	21.53	140000	21.4029	up	down	incorrect
ETI.US	P	20260413	23.8001	24.28	23.8001	24.28	2132	24.28	up	down	incorrect
ETJ.US	Eaton Vance Risk	20260413	8.32	8.45	8.31	8.44	223800	8.3761	up	down	incorrect
ETN.US	Eaton Corporation plc	20260413	403.85	404.75	395.18	403.36	1818700	403.36	down	down	correct
ETO.US	Eaton Vance Tax	20260413	28.69	28.77	28.1	28.76	12500	28.59	up	up	correct
ETR.US	Entergy Corporation	20260413	116.46	116.46	114.23	115.33	1814324	114.704	down	down	correct
ETV.US	Eaton Vance Tax	20260413	14.05	14.3	14.05	14.3	134100	14.2028	up	up	correct
ETW.US	Eaton Vance Tax	20260413	9.19	9.33	9.15	9.32	278600	9.2549	up	down	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20260413	18.66	18.73	18.58	18.61	14500	18.5332	down	up	incorrect
ETY.US	Eaton Vance Tax	20260413	14.1	14.33	14.06	14.33	349800	14.2326	up	down	incorrect
EVC.US	Entravision Communications Corporation	20260413	3.22	3.33	3.21	3.27	594000	3.27	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20260413	5	5	4.99	5	37800	4.967
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20260413	10.77	10.82	10.71	10.77	29700	10.698
EVH.US	Evolent Health Inc	20260413	2.3	2.56	2.264	2.53	1258200	2.53	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20260413	10.66	10.66	10.62	10.63	52300	10.579	down	down	correct
EVR.US	Evercore Inc	20260413	333.09	352.32	331.35	350.54	681400	350.54	up	up	correct
EVRG.US	Evergy Inc	20260413	83.65	83.69	81.98	82.45	1617800	82.45	down	down	correct
EVT.US	Eaton Vance Tax	20260413	25.36	25.6	25.3	25.49	94400	25.3265	up	up	correct
EVTC.US	EVERTEC Inc	20260413	27.81	29.03	27.68	28.97	311900	28.97	up	up	correct
EW.US	Edwards Lifesciences Corporation	20260413	77.57	78.17	77.2	78.12	6303200	78.12	up	up	correct
EXG.US	Eaton Vance Tax	20260413	9.15	9.27	9.07	9.27	446200	9.205	up	up	correct
EXK.US	Endeavour Silver Corp	20260413	9.25	9.66	9.24	9.61	5319600	9.61	up	up	correct
EXP.US	Eagle Materials Inc	20260413	197.68	202.39	194.08	201.83	279792	201.83	up	up	correct
EXR.US	Extra Space Storage Inc	20260413	137.99	139.91	137.11	139.75	828100	139.75	up	up	correct
F.US	PC	20260413	19.87	20.0699	19.87	20.03	38553	20.03	up	up	correct
FACT.US	Freedom Acquisition I Corp	20260413	10.52	10.53	10.51	10.53	10134	10.53	up	up	correct
FAF.US	First American Financial Corporation	20260413	63	63.19	62.27	62.9	1014800	62.9	down	down	correct
FBK.US	FB Financial Corporation	20260413	54.82	56.01	54.15	55.99	506504	55.99	up	up	correct
FBP.US	First BanCorp	20260413	22.54	22.83	22.33	22.81	1251700	22.81	up	up	correct
FBRT.US	P	20260413	19.6	19.66	19.48	19.66	23033	19.66	up	up	correct
FC.US	Franklin Covey Co	20260413	21.39	22.99	21.38	22.74	210700	22.74	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20260413	18.65	18.84	18.53	18.83	703200	18.83	up	up	correct
FCN.US	FTI Consulting Inc	20260413	176.51	179.76	172.435	179.64	259252	179.64	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20260413	25.07	25.14	24.75	24.99	781000	24.99	down	down	correct
FCRX.US	FCRX	20260413	25.01	25.01	24.99	24.99	1800	24.99	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20260413	9.59	9.65	9.58	9.63	41116	9.5349	up	up	correct
FCX.US	Freeport	20260413	66.85	68.55	66.85	68.03	13134100	67.8805	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20260413	41.92	42.09	41.26	42	186200	42	up	up	correct
FDS.US	FactSet Research Systems Inc	20260413	212.42	226.97	212.42	226.42	1117540	226.42	up	up	correct
FDX.US	FedEx Corporation	20260413	370.27	373.95	368.38	371.89	1226300	371.89	up	up	correct
FE.US	FirstEnergy Corp	20260413	51.51	51.51	50.7	51.05	3175000	51.05	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20260413	11	11	11	11	0	11
FENG.US	Phoenix New Media Limited	20260413	1.76	1.76	1.73	1.76	12700	1.76
FERG.US	Ferguson plc	20260413	254.87	258.97	254.36	258.45	1138500	258.45	up	up	correct
FET.US	Forum Energy Technologies Inc	20260413	60.56	62.48	60.56	61.48	134100	61.48	up	up	correct
FF.US	FutureFuel Corp	20260413	4.12	4.29	4.1	4.2	597400	4.2	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20260413	21.08	21.41	21.05	21.32	26300	21.32	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20260413	15.83	16.04	15.83	15.98	85600	15.8806	up	up	correct
FHI.US	Federated Hermes Inc	20260413	54.91	56.45	54.49	56.3	780600	56.3	up	up	correct
FHN.US	PE	20260413	24.51	24.6332	24.51	24.6332	1251	24.6332	up	up	correct
FICO.US	Fair Isaac Corporation	20260413	927.41	1013.51	923	1000.91	636500	1000.91	up	up	correct
FIGS.US	FIGS Inc.	20260413	14.28	14.7493	14.28	14.49	1660517	14.49	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20260413	12.76	12.86	12.76	12.83	29700	12.7154	up	up	correct
FINV.US	FinVolution Group	20260413	4.88	5	4.63	4.98	1412300	4.6829	up	up	correct
FIS.US	Fidelity National Information Services Inc	20260413	43.58	46.49	43.45	46.43	10604000	46.43	up	up	correct
FIX.US	Comfort Systems USA Inc	20260413	1582.87	1635.58	1582.87	1627.8101	426400	1627.8101	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20260413	16.96	17.06	16.89	16.99	20000	16.8879	up	up	correct
FLNG.US	FLEX LNG Ltd	20260413	29.55	30.18	29.55	29.64	395300	29.64	up	up	correct
FLO.US	Flowers Foods Inc	20260413	8.03	8.22	7.87	8.22	6711200	8.22	up	up	correct
FLOW.US	SPX FLOW Inc	20260413	35.445	35.9087	35.37	35.9087	3829	35.9087	up	up	correct
FLR.US	Fluor Corporation	20260413	48.98	49.74	48.8	49.56	1436300	49.56	up	up	correct
FLS.US	Flowserve Corporation	20260413	83.97	84.69	83.06	84.48	1876100	84.48	up	up	correct
FMC.US	FMC Corporation	20260413	17.6	18.29	17.49	18.07	1959000	18.07	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20260413	11.19	11.19	11.1301	11.14	6172	11.0954	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20260413	23.44	23.72	23.36	23.72	399200	23.72	up	down	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20260413	116.49	117.36	115.74	117.28	300200	115.4581	up	down	incorrect
FMY.US	First Trust Mortgage Income Fund	20260413	11.95	12	11.95	11.99	900	11.9253	up	down	incorrect
FN.US	Fabrinet	20260413	657.25	694.88	648.65	689.89	667700	689.89	up	down	incorrect
FND.US	Floor & Decor Holdings Inc	20260413	51.36	51.5	49.31	50.2	4248600	50.2	down	down	correct
FNF.US	Fidelity National Financial Inc	20260413	47.24	47.375	46.44	47.09	2208987	47.09	down	down	correct
FNV.US	Franco	20260413	259	262.82	258.7	260.03	388200	260.03	up	up	correct
FOA.US	Finance Of America Companies Inc	20260413	18.9	20.06	18.83	20.04	65928	20.04	up	up	correct
FOF.US	Cohen & Steers Closed	20260413	13.57	13.59	13.51	13.56	53600	13.473	down	up	incorrect
FOR.US	Forestar Group Inc	20260413	25.8	26.22	25.34	26.15	130900	26.15	up	down	incorrect
FOUR.US	Shift4 Payments Inc	20260413	43.43	46.42	42.9	45.47	1219800	45.47	up	down	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20260413	18.05	18.2	18	18.17	67100	18.0339	up	up	correct
FPH.US	Five Point Holdings LLC	20260413	4.9	5.03	4.86	5.02	146800	5.02	up	up	correct
FPI.US	Farmland Partners Inc	20260413	11.7	11.7	11.544	11.69	303200	11.69	down	down	correct
FR.US	First Industrial Realty Trust Inc	20260413	60.56	60.66	59.73	60.43	730900	60.43	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20260413	11.09	11.09	11.01	11.03	126200	10.9066	down	down	correct
FRO.US	Frontline Ltd	20260413	34.63	35.64	34.61	34.84	3188300	34.84	up	up	correct
FRT.US	PC	20260413	18.97	19.15	18.97	19.13	17853	19.13	up	up	correct
FSK.US	FS KKR Capital Corp	20260413	10.08	10.375	10	10.37	2498300	10.37	up	up	correct
FSLY.US	Fastly Inc	20260413	23.1	24.7	22.25	24.37	16619200	24.37	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20260413	10.3	10.52	10.26	10.44	4247000	10.44	up	up	correct
FSS.US	Federal Signal Corporation	20260413	115.04	118.19	113.88	117.92	655500	117.92	up	up	correct
FT.US	Franklin Universal Trust	20260413	8.2	8.26	8.19	8.24	50800	8.1968	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20260413	13.39	13.57	13.39	13.52	123100	13.3969	up	up	correct
FTI.US	TechnipFMC plc	20260413	74.15	75.52	74.12	75.03	2775600	75.03	up	up	correct
FTK.US	Flotek Industries Inc	20260413	15.95	16.05	15.6	15.71	149900	15.71	down	down	correct
FTS.US	Fortis Inc	20260413	57.68	57.84	56.73	56.88	654200	56.88	down	down	correct
FTV.US	Fortive Corporation	20260413	58.12	60.015	58.12	59.82	3557662	59.82	up	up	correct
FUBO.US	fuboTV Inc	20260413	11.54	11.88	10.98	11.74	1800500	11.74	up	up	correct
FUL.US	H.B. Fuller Company	20260413	62.58	64.72	61.74	64.57	469500	64.3056	up	down	incorrect
FUN.US	Cedar Fair L.P	20260413	19.52	20.09	19.08	19.65	2015200	19.65	up	down	incorrect
FVRR.US	Fiverr International Ltd	20260413	10.18	10.58	9.86	10.51	954651	10.51	up	down	incorrect
FXLV.US	F45 Training Holdings Inc.	20260413	0.011	0.011	0.011	0.011	1192	0.011
G.US	Genpact Limited	20260413	34.24	35.69	34.23	35.54	3696200	35.54	up	down	incorrect
GAB.US	The Gabelli Equity Trust Inc	20260413	5.59	5.65	5.55	5.64	916200	5.64	up	up	correct
GAM.US	PB	20260413	24.84	24.895	24.82	24.82	5334	24.82	down	down	correct
GATX.US	GATX Corporation	20260413	192.8	194.98	192.74	194.42	188877	194.42	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20260413	14.52	14.65	14.5	14.62	68200	14.4949	up	down	incorrect
GBX.US	The Greenbrier Companies Inc	20260413	51.99	53.1	50.78	52.89	497200	52.5326	up	down	incorrect
GCO.US	Genesco Inc	20260413	31.64	33.26	31.2	32.65	239900	32.65	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20260413	4.39	4.43	4.32	4.41	41800	4.41	up	up	correct
GD.US	General Dynamics Corporation	20260413	336.59	341.38	336.25	340.76	1622600	340.76	up	up	correct
GDDY.US	GoDaddy Inc	20260413	79.62	82.09	79.145	81.95	2410221	81.95	up	up	correct
GDL.US	The GDL Fund	20260413	8.41	8.41	8.35	8.38	2700	8.38	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20260413	11.11	11.37	10.91	11.17	36900	11.0487	up	up	correct
GDOT.US	Green Dot Corporation	20260413	11.49	11.765	11.49	11.75	375085	11.75	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20260413	28.55	28.7	28.4	28.62	60800	28.4718	up	up	correct
GE.US	General Electric Company	20260413	306.43	312.15	304.32	311.9	3811500	311.9	up	up	correct
GEF.US	Greif Inc	20260413	70.1	70.445	68.69	69.45	184331	69.45	down	down	correct
GEL.US	Genesis Energy L.P	20260413	17.9	17.93	17.48	17.58	100400	17.3957	down	down	correct
GENI.US	Genius Sports Limited	20260413	3.86	4.15	3.825	4.14	4368351	4.14	up	up	correct
GEO.US	The GEO Group Inc	20260413	17.53	17.85	17.23	17.71	1391400	17.71	up	up	correct
GES.US	Guess' Inc	20260413	0.008	0.008	0.008	0.008	4920	0.008
GF.US	The New Germany Fund Inc	20260413	11.35	11.44	11.07	11.35	35000	11.35
GFF.US	Griffon Corporation	20260413	77.86	81.05	77.02	80.89	440397	80.89	up	up	correct
GFI.US	Gold Fields Limited	20260413	48.54	49.31	48.3	48.96	1778500	48.96	up	up	correct
GFL.US	GFL Environmental Inc	20260413	41.19	41.44	38.385	38.95	6273200	38.95	down	down	correct
GGB.US	Gerdau S.A	20260413	4.18	4.22	4.14	4.21	15326100	4.21	up	up	correct
GGG.US	Graco Inc	20260413	87.03	88.21	86.72	88.21	1009100	88.21	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20260413	28.47	28.556	28.46	28.556	20500	28.556	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20260413	4.05	4.14	4.05	4.13	214000	4.0612	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20260413	15.87	16.02	15.76	16.02	3400	16.02	up	up	correct
GHC.US	Graham Holdings Company	20260413	1100.97	1111.6	1089.99	1101.47	14600	1099.6298	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20260413	1.25	1.3	1.25	1.29	21500	1.29	up	up	correct
GHLD.US	Guild Holdings Company	20260413	72.62	73.37	72.41	73.2	13063	73.2	up	up	correct
GHM.US	Graham Corporation	20260413	90.89	93.62	89.66	93.5	133500	93.5	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20260413	11.72	11.94	11.7	11.94	204900	11.94	up	up	correct
GIB.US	CGI Inc	20260413	70.05	73.44	69.51	73.41	427200	73.41	up	up	correct
GIC.US	Global Industrial Company	20260413	33.37	33.53	33	33.5	65300	33.5	up	up	correct
GIL.US	Gildan Activewear Inc	20260413	57.3	59.14	56.89	59.01	1715900	59.01	up	up	correct
GIS.US	General Mills Inc	20260413	35.52	35.63	34.04	34.56	11761100	34.56	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20260413	9.63	9.66	9.62	9.62	1400	9.62	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20260413	24.86	24.86	24.86	24.86	0	24.768
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20260413	24.58	24.58	24.58	24.58	0	24.477
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20260413	24.72	24.72	24.72	24.72	0	24.626
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20260413	23.9	23.9	23.9	23.9	0	23.804
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20260413	23.15	23.15	23.15	23.15	0	23.0564
GKOS.US	Glaukos Corporation	20260413	116.33	119.67	116	119.49	543383	119.49	up	up	correct
GL.US	PD	20260413	16.27	16.27	16.0881	16.15	15309	16.15	down	down	correct
GLOB.US	Globant S.A	20260413	43.39	46.63	43	46.63	2112906	46.63	up	up	correct
GLOP.US	PC	20260413	25.37	25.45	25.37	25.45	399	25.45	up	up	correct
GLP.US	PB	20260413	25.54	25.57	25.54	25.545	2470	24.9595	up	up	correct
GLW.US	Corning Incorporated	20260413	169.65	175.61	169.65	175.17	7209900	175.17	up	up	correct
GM.US	General Motors Company	20260413	75.61	76.86	75.15	76.83	3970200	76.83	up	up	correct
GME.US	GameStop Corp	20260413	23	23.43	22.73	23.4	5516100	23.4	up	down	incorrect
GMED.US	Globus Medical Inc	20260413	90	93.23	89.47	92.98	1218195	92.98	up	down	incorrect
GMRE.US	Global Medical REIT Inc	20260413	35.56	35.56	35.07	35.43	46048	35.1861	down	up	incorrect
GNK.US	Genco Shipping & Trading Limited	20260413	23.28	23.955	23.27	23.95	335600	23.95	up	down	incorrect
GNL.US	PB	20260413	21.51	21.54	21.5001	21.5328	7727	21.5328	up	down	incorrect
GNRC.US	Generac Holdings Inc	20260413	206.52	207.2	201.94	205.16	667747	205.16	down	up	incorrect
GNT.US	PA	20260413	20.84	20.84	20.77	20.81	709	20.81	down	up	incorrect
GNW.US	Genworth Financial Inc	20260413	8.66	8.68	8.45	8.61	3137200	8.61	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20260413	11.47	11.509	11.4	11.42	1084120	11.2399	down	down	correct
GOLD.US	Barrick Gold Corporation	20260413	43.22	44.06	43.018	43.96	408800	43.96	up	up	correct
GOLF.US	Acushnet Holdings Corp	20260413	97.45	97.45	96.61	96.95	192338	96.95	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20260413	11.07	11.29	11	11.27	393638	11.27	up	up	correct
GOTU.US	Gaotu Techedu Inc	20260413	1.91	1.94	1.87	1.91	638400	1.91
GPC.US	Genuine Parts Company	20260413	107.46	109.86	106.585	109.79	2349069	109.79	up	down	incorrect
GPI.US	Group 1 Automotive Inc	20260413	336.37	338.21	330.94	338.02	98200	338.02	up	down	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20260413	22.15	22.18	22.06	22.11	9100	22.11	down	up	incorrect
GPK.US	Graphic Packaging Holding Company	20260413	9.65	9.98	9.57	9.8	9393600	9.8	up	down	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20260413	1.33	1.43	1.32	1.4	142300	1.4	up	up	correct
GPN.US	Global Payments Inc	20260413	64.95	68.26	64.66	68.14	2523029	68.14	up	up	correct
GPOR.US	Gulfport Energy Corporation	20260413	206.06	208.285	196.565	198	297344	198	down	down	correct
GPRK.US	GeoPark Limited	20260413	9.59	10.07	9.57	9.95	1829900	9.95	up	up	correct
GRC.US	The Gorman	20260413	68.83	72.55	68.83	72.16	312900	72.16	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20260413	9.13	9.22	9.1	9.17	33300	9.17	up	up	correct
GS.US	The Goldman Sachs Group Inc	20260413	875.55	896.94	865.34	890.79	4236200	890.79	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20260413	8.92	9.1	8.89	9.08	1521300	9.08	up	up	correct
GSK.US	GlaxoSmithKline plc	20260413	58.38	58.98	58.16	58.94	4153300	58.94	up	up	correct
GSL.US	PB	20260413	26.96	26.96	26.79	26.8	3202	26.8	down	down	correct
GTES.US	Gates Industrial Corporation plc	20260413	25.1	25.65	24.975	25.65	1727800	25.65	up	down	incorrect
GTLS.US	Chart Industries Inc	20260413	207.71	207.84	207.445	207.82	1055705	207.82	up	down	incorrect
GTN.US	Gray Television Inc	20260413	5.27	5.29	5.17	5.25	819500	5.25	down	up	incorrect
GTNA.US	Gray Television Inc	20260413	11.14	11.14	11.14	11.14	200	11.14
GTY.US	Getty Realty Corp	20260413	33.95	33.95	33.4	33.53	401300	33.53	down	down	correct
GUG.US	GUG	20260413	15.93	15.93	15.787	15.89	64600	15.7704	down	down	correct
GUT.US	The Gabelli Utility Trust	20260413	6.1	6.15	6.04	6.15	140600	6.1002	up	up	correct
GVA.US	Granite Construction Incorporated	20260413	126	127.5	124.87	127.23	352400	127.23	up	up	correct
GWRE.US	Guidewire Software Inc	20260413	118.77	126.715	118.42	124.18	2381700	124.18	up	up	correct
GWW.US	W.W. Grainger Inc	20260413	1168	1171.41	1134.87	1161.66	324200	1161.66	down	up	incorrect
H.US	Hyatt Hotels Corporation	20260413	153.63	159.53	152.92	159.2	665000	159.2	up	down	incorrect
HAE.US	Haemonetics Corporation	20260413	57.28	59.53	56.97	59.27	361996	59.27	up	down	incorrect
HAL.US	Halliburton Company	20260413	38.13	38.67	37.91	38.61	13797400	38.61	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20260413	38.83	39	38.22	38.89	668200	38.89	up	up	correct
HAYW.US	Hayward Holdings Inc	20260413	14.3	14.67	14.21	14.67	1902200	14.67	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20260413	20.16	20.9	18.63	20.77	40100	20.77	up	up	correct
HBM.US	Hudbay Minerals Inc	20260413	23.89	24.62	23.63	24.41	3667100	24.41	up	up	correct
HCA.US	HCA Healthcare Inc	20260413	493.81	497.46	487.14	497.42	628300	497.42	up	up	correct
HCC.US	Warrior Met Coal Inc	20260413	88.75	90.2	86.83	87.79	568300	87.7118	down	down	correct
HCI.US	HCI Group Inc	20260413	150.14	156.23	149.63	152.88	264600	152.88	up	up	correct
HCXY.US	Hercules Capital Inc	20260413	24.85	25.01	24.85	25	3000	24.6104	up	up	correct
HD.US	The Home Depot Inc	20260413	335.54	341.44	331.93	341.16	3741200	341.16	up	up	correct
HDB.US	HDFC Bank Limited	20260413	26.5	26.83	26.08	26.8	8830700	26.8	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20260413	15.36	15.64	14.96	15.26	1789600	15.26	down	down	correct
HEI.US	HEICO Corporation	20260413	289.19	293.98	286.63	293.79	543700	293.79	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20260413	10.99	11.21	10.92	11.21	51000	11.21	up	up	correct
HESM.US	Hess Midstream LP	20260413	39.7	39.758	38.09	38.31	1458100	38.31	down	up	incorrect
HFRO.US	PA	20260413	16.465	16.6	16.4	16.44	28454	16.44	down	up	incorrect
HGGG.US	HHGregg Inc. (IN)	20260413	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20260413	8.12	8.235	8.01	8.19	80500	8.1062	up	down	incorrect
HGV.US	Hilton Grand Vacations Inc	20260413	44.37	46.54	44.14	46.54	786966	46.54	up	down	incorrect
HIG.US	The Hartford Financial Services Group Inc	20260413	136.86	139.21	136.86	139.07	1166400	139.07	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20260413	396	400.07	390.97	394.46	409500	394.46	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20260413	3.66	3.7	3.65	3.7	399100	3.6639	up	up	correct
HIPO.US	Hippo Holdings Inc	20260413	25.56	26.77	25.51	26.65	83400	26.65	up	up	correct
HIW.US	Highwoods Properties Inc	20260413	22.14	22.52	21.91	22.51	1042478	22.51	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20260413	3.96	4.03	3.96	4.03	341993	3.9814	up	up	correct
HL.US	PB	20260413	72.11	72.11	72.11	72.11	0	72.11
HLF.US	Herbalife Nutrition Ltd	20260413	15.1	15.57	14.9	15.53	835500	15.53	up	up	correct
HLI.US	Houlihan Lokey Inc	20260413	150.61	156.37	150.48	156.04	788495	156.04	up	up	correct
HLIO.US	Helios Technologies Inc.	20260413	70.73	71.48	70.48	71.25	223400	71.25	up	up	correct
HLLY.US	WS	20260413	3.07	3.16	3.07	3.14	380687	3.14	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20260413	323.43	327.35	320.2	327.26	1367464	327.26	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20260413	9.63	9.8	9.61	9.79	1437000	9.79	up	up	correct
HMC.US	Honda Motor Co. Ltd	20260413	23.67	24.25	23.59	24.2	3115300	24.2	up	up	correct
HMN.US	Horace Mann Educators Corporation	20260413	44.14	44.78	43.56	44.74	179900	44.74	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20260413	16.4	16.65	16.24	16.55	3009300	16.2376	up	up	correct
HNI.US	HNI Corporation	20260413	34.77	35.24	34.28	35.22	481000	35.22	up	up	correct
HOG.US	Harley	20260413	22.77	23.01	22.17	22.89	2726400	22.89	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20260413	27.87	28.22	27.68	28.22	1186369	28.22	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20260413	104	109.26	101.58	108.53	136049	108.53	up	up	correct
HP.US	Helmerich & Payne Inc	20260413	35.05	36.2	35.05	35.74	1000600	35.74	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20260413	24.49	25.25	23.86	24.81	19954400	24.81	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20260413	15.6	15.85	15.6	15.81	48400	15.81	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20260413	15.7	15.82	15.7	15.82	80100	15.82	up	up	correct
HPQ.US	HP Inc	20260413	18.29	19.42	18.15	19.23	32994200	19.23	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20260413	14.16	14.38	14.16	14.32	51600	14.32	up	up	correct
HQH.US	Tekla Healthcare Investors	20260413	18.95	19.39	18.91	19.38	156400	19.38	up	up	correct
HQL.US	Tekla Life Sciences Investors	20260413	17.08	17.49	17.08	17.49	85300	17.49	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20260413	17.55	17.6	17.28	17.48	3464600	17.48	down	down	correct
HRB.US	H&R Block Inc	20260413	29.84	31.26	29.84	31.17	2340100	31.17	up	up	correct
HRI.US	Herc Holdings Inc	20260413	101.42	104.15	99.72	104.03	381300	104.03	up	down	incorrect
HRL.US	Hormel Foods Corporation	20260413	20.54	20.6	20.32	20.48	5750000	20.48	down	up	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20260413	26.14	26.77	26.135	26.71	209300	26.71	up	down	incorrect
HSBC.US	HSBC Holdings plc	20260413	89.42	91.14	89.15	90.98	1433100	90.98	up	down	incorrect
HSY.US	The Hershey Company	20260413	200.24	201.37	196.85	197.61	2357700	197.61	down	up	incorrect
HTD.US	John Hancock Tax	20260413	25.55	25.55	25.35	25.46	73400	25.46	down	up	incorrect
HTGC.US	Hercules Capital Inc	20260413	14.85	15.41	14.8	15.28	2958600	15.28	up	down	incorrect
HTH.US	Hilltop Holdings Inc	20260413	37.5	37.67	37.035	37.66	258047	37.66	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20260413	6.21	6.735	6.06	6.61	12394900	6.61	up	up	correct
HUBB.US	Hubbell Incorporated	20260413	535.24	540.63	531.33	539.79	474441	539.79	up	up	correct
HUBS.US	HubSpot Inc	20260413	193	207.38	192.75	205.28	1881900	205.28	up	up	correct
HUM.US	Humana Inc	20260413	191	198.45	190.0214	198.23	1424199	198.23	up	up	correct
HUN.US	Huntsman Corporation	20260413	13.56	14.22	13.42	14.04	5044700	14.04	up	up	correct
HUYA.US	HUYA Inc	20260413	3.19	3.2	3.08	3.18	577937	3.18	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20260413	22.38	22.53	21.4	22.27	184400	22.27	down	down	correct
HWM.US	Howmet Aerospace Inc	20260413	251.43	256.3	249.38	256.14	1975500	256.14	up	up	correct
HXL.US	Hexcel Corporation	20260413	83.75	84.28	82.95	84.17	604300	84.17	up	up	correct
HY.US	Hyster	20260413	36.3	37.08	35.68	37.08	74126	37.08	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20260413	10.78	10.84	10.75	10.82	91000	10.7263	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20260413	8.6	8.63	8.56	8.6	862100	8.5224
HZO.US	MarineMax Inc	20260413	26.78	28.08	26.72	27.83	225400	27.83	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20260413	7.66	7.77	7.66	7.76	11300	7.6982	up	down	incorrect
IAG.US	IAMGOLD Corporation	20260413	19.71	20.28	19.66	20.2	4581800	20.2	up	down	incorrect
IBM.US	International Business Machines Corporation	20260413	233.63	238.07	231.7	237.82	5349600	237.82	up	up	correct
IBN.US	ICICI Bank Limited	20260413	28.08	28.26	27.87	28.04	6773400	28.04	down	down	correct
IBP.US	Installed Building Products Inc	20260413	282.12	289.72	277.43	289.72	272462	289.72	up	up	correct
ICE.US	Intercontinental Exchange Inc	20260413	160.47	164.61	160.47	164.31	1871600	164.31	up	down	incorrect
ICL.US	ICL Group Ltd	20260413	5.37	5.52	5.35	5.44	1428700	5.44	up	down	incorrect
ICR.US	P	20260413	20.84	21.16	20.84	21.16	1160	21.16	up	down	incorrect
IDA.US	IDACORP Inc	20260413	146.81	146.81	144.23	144.85	351700	144.85	down	up	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20260413	13.02	13.34	12.99	13.23	49700	13.1343	up	down	incorrect
IDT.US	IDT Corporation	20260413	49.53	49.75	48.84	49.66	88500	49.66	up	up	correct
IEX.US	IDEX Corporation	20260413	200.96	205.46	199.84	205.12	797400	205.12	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20260413	71.97	72.33	70.55	71.7	1391300	71.7	down	down	correct
IFN.US	The India Fund Inc	20260413	11.78	11.93	11.61	11.9	246800	11.9	up	up	correct
IFS.US	Intercorp Financial Services Inc	20260413	50.79	52.915	50.605	51.3	813431	47.4521	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20260413	9.53	9.64	9.5	9.62	47000	9.5368	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20260413	5.8	5.86	5.78	5.86	291500	5.812	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20260413	16.37	16.37	16.16	16.24	7000	16.169	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20260413	4.64	4.69	4.58	4.67	722300	4.6127	up	up	correct
IH.US	iHuman Inc	20260413	1.59	1.71	1.59	1.66	8118	1.5671	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20260413	6.94	7.02	6.72	7.01	67600	6.9567	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20260413	139.84	141.76	139.01	141.74	241100	141.74	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20260413	22.14	22.4	21.75	22.37	44900	22.37	up	up	correct
IIIN.US	Insteel Industries Inc	20260413	36.44	37.26	35.96	37.22	109000	37.22	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20260413	12.42	12.6	12.35	12.59	66600	12.513	up	up	correct
IIPR.US	PA	20260413	21.48	21.48	21	21.2	97538	21.2	down	down	correct
IMAX.US	IMAX Corporation	20260413	37.41	37.58	36.74	36.94	957900	36.94	down	down	correct
INFO.US	IHS Markit Ltd	20260413	24.56	24.812	24.55	24.812	16000	24.812	up	up	correct
INFY.US	Infosys Limited	20260413	13.29	13.99	13.25	13.97	15023700	13.97	up	up	correct
ING.US	ING Groep N.V	20260413	28.54	29.25	28.48	29.18	2599000	28.3018	up	up	correct
INGR.US	Ingredion Incorporated	20260413	114.48	114.69	111.63	113.58	618400	113.58	down	down	correct
INN.US	Summit Hotel Properties Inc	20260413	4.71	4.77	4.63	4.76	435100	4.76	up	up	correct
INSP.US	Inspire Medical Systems Inc	20260413	53.77	55.38	53.34	54.92	613100	54.92	up	up	correct
INVH.US	Invitation Homes Inc	20260413	25.99	26.01	25.67	25.96	4785400	25.96	down	down	correct
IONQ.US	WS	20260413	28.255	29.84	27.8707	29.76	15259751	29.76	up	up	correct
IP.US	International Paper Company	20260413	36.28	36.71	35.62	36.65	6370800	36.65	up	up	correct
IPI.US	Intrepid Potash Inc	20260413	38.03	38.32	37.29	37.96	261300	37.96	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20260413	9.88	9.95	9.82	9.94	108000	9.877	up	up	correct
IQV.US	IQVIA Holdings Inc	20260413	166.7	173.18	166.26	171.99	1401700	171.99	up	up	correct
IR.US	Ingersoll Rand Inc	20260413	84.98	88.179	84.93	87.69	2966300	87.69	up	up	correct
IRM.US	Iron Mountain Incorporated	20260413	109.3	111.92	108.31	111.88	1085500	111.88	up	up	correct
IRS.US	WT	20260413	1.81	1.81	1.8	1.8001	711	1.8001	down	down	correct
IRT.US	Independence Realty Trust Inc	20260413	15.46	15.55	15.22	15.52	1584900	15.52	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20260413	13.12	13.23	13.05	13.22	94700	13.22	up	up	correct
IT.US	Gartner Inc	20260413	145.1	154.61	145.1	154.22	1651100	154.22	up	up	correct
ITGR.US	Integer Holdings Corporation	20260413	84.8	87.85	84.7	87.73	228500	87.73	up	up	correct
ITT.US	ITT Inc	20260413	216.8	220.43	215.71	220.25	987900	220.25	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20260413	9.06	9.19	8.96	9.17	22436600	9.17	up	down	incorrect
ITW.US	Illinois Tool Works Inc	20260413	269.52	274.61	268.05	274.51	1408300	274.51	up	down	incorrect
IVR.US	PC	20260413	24.2	24.45	24.02	24.45	5300	24.45	up	up	correct
IVT.US	Inventrust Properties Corp	20260413	32.09	32.105	31.6	31.86	320800	31.86	down	up	incorrect
IVZ.US	Invesco Ltd	20260413	23.29	24.31	23.25	24.3	4857100	24.3	up	down	incorrect
IX.US	ORIX Corporation	20260413	30.16	31.08	30.16	31.04	803500	31.04	up	down	incorrect
J.US	Jacobs Engineering Group Inc	20260413	121.03	125.45	120.73	125.31	901524	125.31	up	up	correct
JBGS.US	JBG SMITH Properties	20260413	14.55	14.94	14.45	14.94	454500	14.94	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20260413	26.45	26.45	26.45	26.45	0	26.45
JBL.US	Jabil Inc	20260413	297.74	305.95	297.74	305.37	1010900	305.37	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20260413	15.39	15.55	15.26	15.54	53000	15.54	up	up	correct
JCI.US	Johnson Controls International plc	20260413	141.61	143	140.64	142.82	3974303	142.82	up	up	correct
JEF.US	Jefferies Financial Group Inc	20260413	45.03	46.45	44.8	46.21	2585900	46.21	up	up	correct
JELD.US	JELD	20260413	1.02	1.17	0.992	1.13	2005500	1.13	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20260413	7.51	7.6	7.5	7.59	1440200	7.5124	up	down	incorrect
JGH.US	Nuveen Global High Income Fund	20260413	12.67	12.73	12.61	12.7	94300	12.5971	up	down	incorrect
JHG.US	Janus Henderson Group plc	20260413	51.5	51.61	51.5	51.61	1243400	51.61	up	up	correct
JHI.US	John Hancock Investors Trust	20260413	13.34	13.39	13.29	13.33	12400	13.33	down	down	correct
JHS.US	John Hancock Income Securities Trust	20260413	11.17	11.18	11.11	11.14	6400	11.14	down	up	incorrect
JHX.US	James Hardie Industries plc	20260413	20.4	21.25	20.35	21.15	6106600	21.15	up	down	incorrect
JILL.US	J.Jill Inc	20260413	11.68	12.32	11.68	12.05	98000	11.96	up	down	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20260413	23.26	24.24	23.22	23.8	757800	23.8	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20260413	315.17	325.76	315.17	324.54	368200	324.54	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20260413	18.69	18.69	18.41	18.54	11400	18.3855	down	down	correct
JMIA.US	Jumia Technologies AG	20260413	6.79	7.5	6.68	7.12	4057800	7.12	up	up	correct
JMM.US	Nuveen Multi	20260413	5.94	5.94	5.94	5.94	0	5.911
JNJ.US	Johnson & Johnson	20260413	237.71	238.39	235.18	237.96	7663600	237.96	up	up	correct
JOBY.US	WT	20260413	0.6843	0.78	0.65	0.77	70096	0.77	up	up	correct
JOE.US	The St. Joe Company	20260413	67.39	67.61	66.33	67.61	179600	67.61	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20260413	10.94	11.02	10.9	11	180400	10.912	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20260413	7.86	7.96	7.86	7.94	729000	7.877	up	down	incorrect
JPM.US	PL	20260413	19.34	19.5	19.32	19.49	143439	19.49	up	down	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20260413	4.85	4.88	4.83	4.85	1017400	4.8004
JRI.US	Nuveen Real Asset Income and Growth Fund	20260413	13	13.06	12.92	12.92	105600	12.786	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20260413	7.91	7.93	7.7	7.9	46300	7.9	down	down	correct
KAI.US	Kadant Inc	20260413	321.54	329.4	319.29	327.94	86800	327.5846	up	up	correct
KB.US	KB Financial Group Inc	20260413	107	109.27	105.51	109.2	248100	109.2	up	up	correct
KBH.US	KB Home	20260413	51.61	52	50.43	52	893500	52	up	down	incorrect
KBR.US	KBR Inc	20260413	36.48	37.48	36.41	36.89	1460300	36.89	up	down	incorrect
KEN.US	Kenon Holdings Ltd	20260413	82.3	82.3	80.02	80.63	52000	80.63	down	up	incorrect
KEP.US	Korea Electric Power Corporation	20260413	14.35	14.63	14.26	14.6	431400	14.6	up	down	incorrect
KEX.US	Kirby Corporation	20260413	140.31	141.95	139.1	141.9	451100	141.9	up	up	correct
KEY.US	PK	20260413	21.41	21.49	21.17	21.24	37472	21.24	down	down	correct
KEYS.US	Keysight Technologies Inc	20260413	322.56	331.29	320.731	331.11	993700	331.11	up	up	correct
KF.US	The Korea Fund Inc	20260413	49.12	51.11	49.12	50.94	6000	50.94	up	up	correct
KFS.US	Kingsway Financial Services Inc	20260413	11.3	11.91	11.3	11.87	150600	11.87	up	up	correct
KFY.US	Korn Ferry	20260413	60.48	63.32	60.48	63.26	690598	63.26	up	up	correct
KGC.US	Kinross Gold Corporation	20260413	33.48	33.73	33.01	33.58	6916200	33.58	up	up	correct
KIM.US	PM	20260413	19.85	19.9799	19.8	19.89	7222	19.89	up	up	correct
KIO.US	KKR Income Opportunities Fund	20260413	10.9	11.01	10.86	11.01	253400	11.01	up	up	correct
KKRS.US	KKRS	20260413	16.51	16.79	16.46	16.79	32000	16.79	up	up	correct
KMB.US	Kimberly	20260413	96.57	97.2	95.45	96.6	4792800	96.6	up	up	correct
KMI.US	Kinder Morgan Inc	20260413	32.79	32.85	31.72	32.07	10601600	32.07	down	down	correct
KMPR.US	Kemper Corporation	20260413	31.02	32.18	30.91	32.09	772600	32.09	up	up	correct
KMT.US	Kennametal Inc	20260413	38.72	39.82	38.47	39.57	1537400	39.57	up	up	correct
KMX.US	CarMax Inc	20260413	46.86	49.44	46.28	49.08	6698300	49.08	up	up	correct
KN.US	Knowles Corporation	20260413	28.52	28.93	28.25	28.87	553600	28.87	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20260413	10.13	10.4	10.13	10.25	82700	10.2013	up	up	correct
KNX.US	Knight	20260413	60.94	61.89	59.91	61.84	2292300	61.84	up	up	correct
KO.US	The Coca	20260413	77.32	77.45	75.83	76.41	12696200	76.41	down	up	incorrect
KODK.US	Eastman Kodak Company	20260413	12	12.01	11.38	11.95	1592800	11.95	down	up	incorrect
KOF.US	Coca	20260413	104.45	105.05	103.52	104.88	113500	103.7832	up	down	incorrect
KOP.US	Koppers Holdings Inc	20260413	37.46	38.46	37.14	38.42	118000	38.42	up	down	incorrect
KORE.US	KORE Group Holdings Inc	20260413	9.14	9.17	9.14	9.16	31500	9.16	up	down	incorrect
KOS.US	Kosmos Energy Ltd	20260413	2.65	2.71	2.5818	2.62	21095221	2.62	down	up	incorrect
KR.US	The Kroger Co	20260413	68.53	68.77	67.61	68.03	3690223	68.03	down	down	correct
KRC.US	Kilroy Realty Corporation	20260413	28	28.8	27.91	28.72	3279600	28.72	up	up	correct
KREF.US	PA	20260413	17.45	17.63	17.45	17.53	16216	17.53	up	up	correct
KRG.US	Kite Realty Group Trust	20260413	25.45	25.62	25.24	25.37	1767300	25.37	down	down	correct
KRO.US	Kronos Worldwide Inc	20260413	6.54	6.7	6.42	6.62	307300	6.62	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20260413	14.72	14.74	14.43	14.5	471200	14.5	down	down	correct
KSS.US	Kohl's Corporation	20260413	13.15	13.54	13.09	13.46	5392400	13.46	up	up	correct
KT.US	KT Corporation	20260413	22.46	22.62	22.33	22.55	900300	22.55	up	up	correct
KTB.US	Kontoor Brands Inc	20260413	71.92	73.27	71.35	73.12	634900	73.12	up	up	correct
KTF.US	DWS Municipal Income Trust	20260413	9.09	9.14	9.06	9.14	252000	9.0793	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20260413	28.91	28.92	28.88	28.88	900	27.8855	down	down	correct
KTN.US	Credit	20260413	25.87	25.94	25.85	25.9004	7454	25.9004	up	up	correct
KW.US	Kennedy	20260413	10.86	10.89	10.86	10.89	880700	10.89	up	up	correct
KWR.US	Quaker Chemical Corporation	20260413	126.69	131.17	122.86	127.43	254700	126.9317	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20260413	14.11	14.11	13.65	13.73	494500	13.6444	down	down	correct
L.US	Loews Corporation	20260413	109.3	110.25	108.76	110.23	764800	110.23	up	up	correct
LAC.US	Lithium Americas Corp	20260413	4.02	4.45	4	4.38	10673400	4.38	up	up	correct
LAD.US	Lithia Motors Inc	20260413	271.62	280.28	268.12	279.06	312897	279.06	up	up	correct
LADR.US	Ladder Capital Corp	20260413	9.82	10.22	9.75	10.21	2023200	10.21	up	up	correct
LAW.US	CS Disco Inc.	20260413	3.38	3.78	3.38	3.78	244600	3.78	up	up	correct
LAZ.US	Lazard Ltd	20260413	45.96	48.6	45.14	48.24	1416600	48.24	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20260413	27.9	28.74	27.6	27.88	3755700	27.88	down	down	correct
LC.US	LendingClub Corporation	20260413	14.62	15.59	14.55	15.59	3318700	15.59	up	down	incorrect
LCII.US	LCI Industries	20260413	126.28	126.59	122.255	123.2	293199	123.2	down	up	incorrect
LDI.US	loanDepot Inc	20260413	1.35	1.43	1.335	1.43	1755000	1.43	up	down	incorrect
LDOS.US	Leidos Holdings Inc	20260413	155.19	157.94	153.6	157.59	1220300	157.59	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20260413	20.89	20.89	20.73	20.8	39300	20.669	down	down	correct
LEA.US	Lear Corporation	20260413	123.35	123.89	121.73	123.22	378800	123.22	down	down	correct
LEG.US	Leggett & Platt Incorporated	20260413	10.74	11.45	10.49	11.25	21788700	11.25	up	up	correct
LEN.US	Lennar Corporation	20260413	88.39	89.88	87.125	89.79	2596116	89.3165	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20260413	6.45	6.45	6.4	6.43	176000	6.404	down	down	correct
LEVI.US	Levi Strauss & Co	20260413	22.63	22.74	21.77	22.33	3130900	22.1962	down	down	correct
LFT.US	PA	20260413	20	20.435	19.9	20.04	1230	20.04	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20260413	16.53	16.96	16.47	16.94	88400	16.94	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20260413	259.1	265.63	257.8	264.18	555000	264.18	up	up	correct
LHX.US	L3Harris Technologies Inc	20260413	355.24	360.1399	354.5	357.95	1082342	357.95	up	up	correct
LII.US	Lennox International Inc	20260413	503.51	519.36	503.51	517.88	470200	517.88	up	up	correct
LIN.US	Linde plc	20260413	503.61	509.23	502.79	508.87	2247600	508.87	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20260413	2.24	2.24	2.2	2.2	11000	2.2	down	down	correct
LLY.US	Eli Lilly and Company	20260413	939.97	945.9	927.17	929.55	2089600	929.55	down	down	correct
LMND.US	Lemonade Inc	20260413	53.69	58.77	53.69	58.74	1757100	58.74	up	up	correct
LMT.US	Lockheed Martin Corporation	20260413	617.87	622.51	615.01	619.69	678700	619.69	up	up	correct
LNC.US	Lincoln National Corporation	20260413	33.86	34.96	33.81	34.91	1684745	34.91	up	up	correct
LND.US	BrasilAgro	20260413	4.1	4.19	4.1	4.16	43000	4.16	up	up	correct
LNN.US	Lindsay Corporation	20260413	110.7	114.24	110.43	112.85	200600	112.85	up	up	correct
LOCL.US	Local Bounti Corporation	20260413	1.44	1.44	1.36	1.37	8400	1.37	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20260413	11.47	11.91	11.36	11.58	282528	11.58	up	down	incorrect
LOW.US	Lowe's Companies Inc	20260413	243.84	247.28	241.23	247.08	2484100	245.8996	up	down	incorrect
LPG.US	Dorian LPG Ltd	20260413	34.73	35.77	34.73	35.48	414700	35.48	up	down	incorrect
LPL.US	LG Display Co. Ltd	20260413	4.29	4.5	4.17	4.45	3087600	4.45	up	up	correct
LPX.US	Louisiana	20260413	74.2	75.57	72.31	75.5	470400	75.5	up	up	correct
LRN.US	Stride Inc	20260413	89.48	92.75	89.48	91.88	611800	91.88	up	up	correct
LSPD.US	Lightspeed POS Inc	20260413	8.45	8.92	8.4	8.89	707000	8.89	up	up	correct
LTC.US	LTC Properties Inc	20260413	39.94	39.98	38.9	39.29	351900	39.0971	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20260413	27.64	27.8	27.21	27.8	1474600	27.8	up	up	correct
LU.US	Lufax Holding Ltd	20260413	1.87	1.91	1.85	1.9	363100	1.9	up	up	correct
LUMN.US	Lumen Technologies Inc	20260413	7.35	7.94	7.35	7.79	16128660	7.79	up	up	correct
LUV.US	Southwest Airlines Co	20260413	38.71	39.48	38.2	39.45	4503200	39.45	up	down	incorrect
LVS.US	Las Vegas Sands Corp	20260413	53.61	54.84	53.09	54.84	2782400	54.84	up	down	incorrect
LW.US	Lamb Weston Holdings Inc	20260413	42.11	42.39	41.38	42.28	2608400	42.28	up	down	incorrect
LXFR.US	Luxfer Holdings PLC	20260413	13.06	13.36	12.95	13.36	117200	13.2235	up	down	incorrect
LXP.US	PC	20260413	46.67	46.79	46.6401	46.77	3841	45.9547	up	up	correct
LXU.US	LSB Industries Inc	20260413	14.22	14.66	14.03	14.27	1292500	14.27	up	up	correct
LYB.US	LyondellBasell Industries N.V	20260413	75.5	76.68	74.92	75.51	4736800	75.51	up	up	correct
LYG.US	Lloyds Banking Group plc	20260413	5.43	5.53	5.4	5.53	14761800	5.53	up	down	incorrect
LYV.US	Live Nation Entertainment Inc	20260413	158.18	166.64	158.18	165.72	2488700	165.72	up	down	incorrect
LZB.US	La	20260413	33.65	34.04	33.4	33.63	432500	33.63	down	up	incorrect
M.US	Macy's Inc	20260413	18.98	19.26	18.65	19.23	5119900	19.23	up	up	correct
MA.US	Mastercard Incorporated	20260413	496.23	508.87	495	508.58	3318100	508.58	up	up	correct
MAA.US	PI	20260413	54.495	55.41	54.495	55.41	791	55.41	up	up	correct
MAC.US	The Macerich Company	20260413	21.3	21.42	20.97	21.4	2348200	21.4	up	up	correct
MAIN.US	Main Street Capital Corporation	20260413	52.7	53.97	52.25	53.96	538100	53.96	up	up	correct
MAN.US	ManpowerGroup Inc	20260413	26.57	29.43	26.35	29.19	1404900	29.19	up	up	correct
MANU.US	Manchester United plc	20260413	17.58	17.94	17.56	17.82	213500	17.82	up	up	correct
MAS.US	Masco Corporation	20260413	63.2	64.37	62.03	64.31	2807700	64.31	up	up	correct
MATX.US	Matson Inc	20260413	170.39	172.55	168.76	172.48	139200	172.48	up	up	correct
MAX.US	MediaAlpha Inc	20260413	9.07	9.34	8.99	9.28	300416	9.28	up	up	correct
MBI.US	MBIA Inc	20260413	5.78	5.89	5.73	5.87	296000	5.87	up	up	correct
MC.US	Moelis & Company	20260413	61.5	64.66	60.172	64.6	1232944	64.6	up	down	incorrect
MCB.US	Metropolitan Bank Holding Corp	20260413	89.1	90.44	88.78	90.32	120100	90.0644	up	up	correct
MCD.US	McDonald's Corporation	20260413	304.22	304.9	302.1	304.51	2872100	304.51	up	down	incorrect
MCI.US	Barings Corporate Investors	20260413	17.5	17.98	17.5	17.6	18400	17.6	up	down	incorrect
MCK.US	McKesson Corporation	20260413	865.47	870.71	855.18	864.57	554700	864.57	down	up	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20260413	5.85	5.91	5.85	5.91	57800	5.8503	up	up	correct
MCO.US	Moody's Corporation	20260413	425.26	439.94	425.26	439.61	710700	439.61	up	up	correct
MCR.US	MFS Charter Income Trust	20260413	6.05	6.1	6.04	6.09	123500	6.046	up	up	correct
MCS.US	The Marcus Corporation	20260413	18.9	19.33	18.84	19.14	139300	19.14	up	up	correct
MCW.US	Mister Car Wash Inc.	20260413	6.98	6.99	6.98	6.99	726300	6.99	up	up	correct
MCY.US	Mercury General Corporation	20260413	91.98	93.88	91.98	93.79	187900	93.79	up	up	correct
MD.US	MEDNAX Inc	20260413	21.41	21.865	21.28	21.81	598168	21.81	up	up	correct
MDT.US	Medtronic plc	20260413	87	88.16	86.41	88	8276900	88	up	up	correct
MDU.US	MDU Resources Group Inc	20260413	22.26	22.32	21.56	21.69	2596400	21.69	down	down	correct
MEC.US	Mayville Engineering Company Inc	20260413	20.42	20.93	20.36	20.9	155300	20.9	up	up	correct
MED.US	Medifast Inc	20260413	10.02	10.64	9.99	10.63	451852	10.63	up	up	correct
MEG.US	Montrose Environmental Group Inc	20260413	21.46	21.52	20.56	21.48	311564	21.48	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20260413	15.26	15.329	15.14	15.21	143700	15.0846	down	down	correct
MEI.US	Methode Electronics Inc	20260413	6.79	7.17	6.65	7.15	370100	7.0994	up	up	correct
MER.US	PK	20260413	25.4353	25.475	25.43	25.4413	19265	25.4413	up	up	correct
MET.US	PF	20260413	18.83	19.2899	18.83	19.22	246959	19.22	up	up	correct
MFA.US	PC	20260413	22.99	23.17	22.99	23.11	16118	23.11	up	up	correct
MFC.US	Manulife Financial Corporation	20260413	36.27	37.33	36.27	37.28	2617500	37.28	up	up	correct
MFG.US	Mizuho Financial Group Inc	20260413	8.47	8.66	8.44	8.65	3661400	8.65	up	up	correct
MFM.US	MFS Municipal Income Trust	20260413	5.42	5.45	5.41	5.45	37300	5.426	up	up	correct
MG.US	Mistras Group Inc	20260413	16.7	17.26	16.56	17.05	175600	17.05	up	up	correct
MGA.US	Magna International Inc	20260413	57.04	58.36	56.9	58.26	967400	58.26	up	up	correct
MGF.US	MFS Government Markets Income Trust	20260413	2.96	2.98	2.96	2.98	38000	2.961	up	down	incorrect
MGM.US	MGM Resorts International	20260413	36.96	37.19	36.21	36.75	2627948	36.75	down	up	incorrect
MGR.US	Affiliated Managers Group Inc	20260413	19.98	20.18	19.895	20.15	20300	20.15	up	down	incorrect
MGRB.US	MGRB	20260413	16.48	16.62	16.365	16.61	10700	16.61	up	down	incorrect
MGRD.US	MGRD	20260413	14.7	14.87	14.7	14.86	14983	14.86	up	down	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20260413	30.15	30.45	29.52	29.69	2212200	29.69	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20260413	11.7	11.82	11.67	11.82	568200	11.76	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20260413	6.94	6.98	6.91	6.94	34200	6.906
MHK.US	Mohawk Industries Inc	20260413	102.65	105	101.36	105	618500	105	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20260413	11.62	12.38	11.57	12.38	4500	12.38	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20260413	12.65	12.65	12.25	12.52	2600	12.52	down	down	correct
MIN.US	MFS Intermediate Income Trust	20260413	2.45	2.48	2.45	2.48	245700	2.461	up	up	correct
MIR.US	Mirion Technologies Inc	20260413	19.04	19.49	18.89	19.33	3367800	19.33	up	up	correct
MITT.US	PC	20260413	24.812	24.9301	24.77	24.78	10706	24.78	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20260413	12.12	12.12	11.89	12.11	40300	12.0549	down	down	correct
MKC.US	V	20260413	53.01	54.85	53.01	54.85	4300	54.365	up	up	correct
MKL.US	Markel Corporation	20260413	1921.74	1950.16	1920.38	1949.37	51100	1949.37	up	up	correct
MLI.US	Mueller Industries Inc	20260413	120.86	123.31	120.43	123.24	549400	123.24	up	down	incorrect
MLM.US	Martin Marietta Materials Inc	20260413	627.08	635.59	614.43	635.29	345900	635.29	up	down	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20260413	15.79	16.33	15.68	16.01	25228	16.01	up	down	incorrect
MLR.US	Miller Industries Inc	20260413	48.78	49.23	48.32	48.8	65527	48.8	up	down	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20260413	15.1	15.24	15.09	15.19	53500	15.1224	up	up	correct
MMI.US	Marcus & Millichap Inc	20260413	26.18	26.83	26.04	26.82	146244	26.82	up	down	incorrect
MMM.US	3M Company	20260413	149.93	152.79	148.71	152.79	2489100	152.79	up	down	incorrect
MMS.US	Maximus Inc	20260413	65.71	67.48	65.16	67.35	553600	67.35	up	up	correct
MMT.US	MFS Multimarket Income Trust	20260413	4.64	4.66	4.63	4.63	56800	4.597	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20260413	10.44	10.51	10.41	10.51	79700	10.4546	up	up	correct
MNSO.US	MINISO Group Holding Limited	20260413	15.61	15.86	15.45	15.83	449500	15.4587	up	up	correct
MO.US	Altria Group Inc	20260413	67.49	67.57	66.39	66.81	6795712	66.81	down	down	correct
MOD.US	Modine Manufacturing Company	20260413	241.52	258.87	240.17	256.99	1727200	256.99	up	up	correct
MOG.US	A	20260413	310.94	314.85	310.33	314.47	128600	314.47	up	up	correct
MOGU.US	MOGU Inc	20260413	2.39	2.59	2.33	2.42	10000	2.42	up	up	correct
MOH.US	Molina Healthcare Inc	20260413	146.38	150.68	142.62	149.98	1090000	149.98	up	up	correct
MOS.US	The Mosaic Company	20260413	25.13	25.54	24.48	24.54	10224400	24.54	down	down	correct
MOV.US	Movado Group Inc	20260413	26.59	26.84	26.23	26.78	121281	26.78	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20260413	11.27	11.31	11.23	11.3	24500	11.2522	up	up	correct
MPC.US	Marathon Petroleum Corporation	20260413	225	228.38	221.65	225.29	2039700	225.29	up	up	correct
MPLX.US	MPLX LP	20260413	56.41	56.45	55.52	56.07	2040300	56.07	down	down	correct
MPV.US	Barings Participation Investors	20260413	17.48	17.57	17.25	17.32	13000	17.32	down	up	incorrect
MPX.US	Marine Products Corporation	20260413	7.43	7.61	7.41	7.57	17200	7.57	up	down	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20260413	11.42	11.515	11.37	11.48	615271	11.4223	up	up	correct
MRK.US	Merck & Co. Inc	20260413	121.03	121.3	119.055	120.15	6357339	120.15	down	up	incorrect
MS.US	PL	20260413	20.33	20.42	20.2524	20.35	21015	20.35	up	up	correct
MSA.US	MSA Safety Incorporated	20260413	171.83	172.59	169.83	172.47	194300	172.47	up	up	correct
MSB.US	Mesabi Trust	20260413	31.65	32.92	30.73	32.38	25800	32.0887	up	up	correct
MSC.US	Studio City International Holdings Limited	20260413	2.6	2.74	2.6	2.6402	2289	2.6402	up	up	correct
MSCI.US	MSCI Inc	20260413	536.1	552.92	535.67	552.75	414700	552.75	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20260413	7.26	7.36	7.2	7.33	63800	7.33	up	up	correct
MSI.US	Motorola Solutions Inc	20260413	434.25	439.91	433.01	439.91	739793	439.91	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20260413	95.21	95.43	93.5	95.37	555100	95.37	up	up	correct
MT.US	ArcelorMittal	20260413	60.01	61.34	59.7	61.24	1157200	61.24	up	up	correct
MTB.US	M&T Bank Corporation	20260413	218.35	221.86	217.37	221.29	916000	221.29	up	up	correct
MTD.US	Mettler	20260413	1322.45	1346.4399	1318	1345.89	145500	1345.89	up	down	incorrect
MTDR.US	Matador Resources Company	20260413	60.9	61.63	59.82	60.31	1116200	60.31	down	up	incorrect
MTG.US	MGIC Investment Corporation	20260413	27.16	27.49	26.96	27.49	1263800	27.49	up	down	incorrect
MTH.US	Meritage Homes Corporation	20260413	66.09	66.59	64.78	66.4	816674	66.4	up	down	incorrect
MTN.US	Vail Resorts Inc	20260413	127.48	130.56	126.46	130.18	572300	130.18	up	up	correct
MTR.US	Mesa Royalty Trust	20260413	4.72	4.79	4.72	4.74	2600	4.7007	up	up	correct
MTRN.US	Materion Corporation	20260413	162.26	167.51	160.61	167.33	261600	167.33	up	up	correct
MTW.US	The Manitowoc Company Inc	20260413	12.89	13.29	12.8	13.21	129800	13.21	up	up	correct
MTX.US	Minerals Technologies Inc	20260413	72.62	73.06	71.83	73.01	139300	73.01	up	up	correct
MTZ.US	MasTec Inc	20260413	359.31	367.85	359.31	365.55	492500	365.55	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20260413	10.75	10.85	10.54	10.69	149900	10.6342	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20260413	10.79	10.82	10.76	10.82	179100	10.7657	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20260413	17.92	18.25	17.89	18.23	2821800	18.23	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20260413	11.9	12.07	11.89	12	125400	11.9462	up	up	correct
MUR.US	Murphy Oil Corporation	20260413	39.61	39.87	38.68	39.02	2017300	39.02	down	down	correct
MUSA.US	Murphy USA Inc	20260413	496.1	499.55	490.42	495.43	295400	495.43	down	down	correct
MUX.US	McEwen Mining Inc	20260413	22.55	23.61	22.51	23.4	969800	23.4	up	up	correct
MVO.US	MV Oil Trust	20260413	2.88	3.39	2.81	3.1	1069800	2.9368	up	up	correct
MWA.US	Mueller Water Products Inc	20260413	29.8	30.48	29.4	30.37	1089600	30.37	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20260413	2.99	3.14	2.96	3.07	274900	3.07	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20260413	13.83	13.83	13.57	13.6	11700	13.6	down	down	correct
MXF.US	The Mexico Fund Inc	20260413	22.01	22.4	21.95	22.03	76500	21.6748	up	up	correct
MXL.US	MaxLinear Inc	20260413	20.62	21.58	20.61	21.31	1317500	21.31	up	up	correct
MYE.US	Myers Industries Inc	20260413	22.29	22.43	22.08	22.41	134400	22.41	up	down	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20260413	11.04	11.1	11.01	11.09	367800	11.0342	up	down	incorrect
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20260413	9.9	9.95	9.84	9.9	174200	9.8492
NAC.US	Nuveen California Quality Municipal Income Fund	20260413	11.77	11.78	11.71	11.77	552700	11.696
NAD.US	Nuveen Quality Municipal Income Fund	20260413	11.82	11.91	11.75	11.9	447700	11.8292	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20260413	11.45	11.45	11.4	11.45	40100	11.3783
NAT.US	Nordic American Tankers Limited	20260413	5.75	6	5.75	5.84	2957700	5.84	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20260413	12.44	12.56	12.37	12.53	6300	12.4658	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20260413	15.75	15.85	15.65	15.76	58100	15.6643	up	up	correct
NBHC.US	National Bank Holdings Corporation	20260413	41.51	41.99	41.32	41.97	304900	41.97	up	up	correct
NBR.US	Nabors Industries Ltd	20260413	81.04	84.91	80.58	84.62	279200	84.62	up	down	incorrect
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20260413	13.61	13.875	13.61	13.86	216100	13.7429	up	down	incorrect
NC.US	NACCO Industries Inc	20260413	51.95	52.2	50.71	50.71	7100	50.71	down	up	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20260413	9.36	9.38	9.28	9.35	33900	9.3204	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20260413	19.31	20.28	19.2	20.26	17184800	20.26	up	up	correct
NCV.US	PA	20260413	20.87	20.87	20.62	20.84	5252	20.84	down	down	correct
NCZ.US	PA	20260413	20.45	20.46	20.3512	20.3512	2996	20.3512	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20260413	10.3	10.38	10.3	10.36	89700	10.2979	up	up	correct
NE.US	Noble Corporation	20260413	49.265	49.96	48.81	49.5	982500	49.5	up	down	incorrect
NEA.US	Nuveen AMT	20260413	11.53	11.64	11.47	11.61	818400	11.5418	up	down	incorrect
NEM.US	Newmont Corporation	20260413	118.22	119.99	115.5	116.5	8361300	116.5	down	up	incorrect
NET.US	Cloudflare Inc	20260413	170	184.32	168.01	184.02	6596900	184.02	up	up	correct
NEU.US	NewMarket Corporation	20260413	629.11	661.19	629.06	659.18	104900	659.18	up	up	correct
NEXA.US	Nexa Resources S.A	20260413	11.62	12.252	11.57	12.09	879100	12.09	up	down	incorrect
NFG.US	National Fuel Gas Company	20260413	93.95	94.22	90.68	91.24	682800	91.24	down	up	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20260413	13.22	13.56	13.22	13.55	453100	13.55	up	up	correct
NGG.US	National Grid plc	20260413	89.49	89.5	88.22	88.95	884424	88.95	down	down	correct
NGL.US	PC	20260413	25.395	25.42	25.395	25.4137	2873	25.4137	up	up	correct
NGS.US	Natural Gas Services Group Inc	20260413	38.57	39.46	38.345	39.04	81736	39.04	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20260413	26.44	26.52	26.05	26.27	98400	26.27	down	down	correct
NGVT.US	Ingevity Corporation	20260413	74.95	76.17	74.55	75.98	216400	75.98	up	up	correct
NHI.US	National Health Investors Inc	20260413	86.47	86.5	84.69	85.35	229600	85.35	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20260413	24.66	24.94	24.46	24.88	68500	24.88	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20260413	9.54	9.54	9.48	9.51	21500	9.4808	down	down	correct
NINE.US	Nine Energy Service Inc	20260413	8.61	8.85	8.5	8.75	33000	8.75	up	up	correct
NIO.US	NIO Inc	20260413	6.58	6.59	6.43	6.47	28492420	6.47	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20260413	10.31	10.9	10.27	10.6	1157404	10.6	up	up	correct
NJR.US	New Jersey Resources Corporation	20260413	56.92	56.92	55.7	55.98	365566	55.98	down	down	correct
NKE.US	NIKE Inc	20260413	42.23	42.98	42.09	42.91	21236700	42.91	up	up	correct
NKX.US	Nuveen California AMT	20260413	12.18	12.23	12.15	12.21	173400	12.134	up	up	correct
NL.US	NL Industries Inc	20260413	5.76	5.94	5.75	5.9	14500	5.9	up	down	incorrect
NLY.US	PI	20260413	25.15	25.2	25.14	25.2	39941	25.2	up	down	incorrect
NMAI.US	Nuveen Multi	20260413	13.55	13.71	13.475	13.63	93500	13.5148	up	down	incorrect
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20260413	10.7	10.76	10.7	10.76	100500	10.6908	up	down	incorrect
NMG.US	Nouveau Monde Graphite Inc	20260413	1.85	1.86	1.77	1.8	2363400	1.8	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20260413	10.29	10.45	10.29	10.44	8100	10.403	up	up	correct
NMM.US	Navios Maritime Partners L.P	20260413	69.34	70.8	69.14	69.91	127200	69.91	up	up	correct
NMR.US	Nomura Holdings Inc	20260413	8.19	8.41	8.18	8.41	1866400	8.41	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20260413	12.15	12.2	12.1	12.18	4700	12.1131	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20260413	12.59	12.6	12.26	12.59	14600	12.5269
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20260413	10.4	10.42	10.33	10.41	450100	10.3441	up	up	correct
NNI.US	Nelnet Inc	20260413	131.92	133.23	130.61	133.21	116800	133.21	up	up	correct
NNN.US	National Retail Properties Inc	20260413	44.02	44.02	43.31	43.77	1113700	43.1666	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20260413	8.65	8.66	8.55	8.63	32200	8.6	down	down	correct
NOA.US	North American Construction Group Ltd	20260413	14.46	14.74	14.3	14.72	64500	14.72	up	up	correct
NOAH.US	Noah Holdings Limited	20260413	9.92	10.14	9.92	10.11	115800	10.11	up	up	correct
NOC.US	Northrop Grumman Corporation	20260413	677.72	683.87	677.01	681.31	515900	681.31	up	up	correct
NOK.US	Nokia Corporation	20260413	9.78	10.48	9.69	10.37	153190891	10.3367	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20260413	11.13	11.24	11.13	11.24	1800	11.1781	up	up	correct
NOMD.US	Nomad Foods Limited	20260413	9.81	9.81	9.6	9.67	1731700	9.67	down	down	correct
NOV.US	NOV Inc	20260413	19.59	19.7	19.39	19.63	3282100	19.63	up	up	correct
NOW.US	ServiceNow Inc	20260413	84.77	89.24	84.1806	89.06	31675449	89.06	up	up	correct
NP.US	Neenah Inc	20260413	24.46	25.56	23.91	25.56	247400	25.56	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20260413	10.32	10.47	10.306	10.47	78600	10.3718	up	up	correct
NPK.US	National Presto Industries Inc	20260413	140.08	143.95	140.08	143.95	55600	143.95	up	up	correct
NPO.US	EnPro Industries Inc	20260413	277.22	285.06	273.08	285.06	364000	285.06	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20260413	11.57	11.61	11.57	11.6	28300	11.5351	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20260413	12.12	12.14	12.09	12.13	55900	12.0519	up	up	correct
NREF.US	PA	20260413	23.42	23.44	23.36	23.36	1225	22.8294	down	down	correct
NRG.US	NRG Energy Inc	20260413	161.98	170.43	160.89	170.24	2682500	169.7202	up	up	correct
NRK.US	Nuveen New York AMT	20260413	10.46	10.5	10.41	10.5	216400	10.4309	up	up	correct
NRP.US	Natural Resource Partners L.P	20260413	120.5	121	118.03	118.33	44268	118.33	down	down	correct
NRT.US	North European Oil Royalty Trust	20260413	8.76	9.38	8.76	9.1	82500	9.1	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20260413	23.3	23.687	23.3	23.46	18700	23.1247	up	up	correct
NSA.US	PA	20260413	22.7	22.98	22.7	22.89	12051	22.89	up	up	correct
NSC.US	Norfolk Southern Corporation	20260413	295.44	297.64	294.04	297.56	818000	297.56	up	up	correct
NSP.US	Insperity Inc	20260413	25.03	28.41	24.87	27.85	1192500	27.85	up	down	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20260413	55.81	56.34	55.03	56.33	111945	56.33	up	down	incorrect
NTR.US	Nutrien Ltd	20260413	74.69	75.5	74.06	74.38	2720300	74.38	down	down	correct
NTST.US	NETSTREIT Corp	20260413	20.25	20.25	19.96	20.16	842800	20.16	down	down	correct
NTZ.US	Natuzzi S.p.A	20260413	2.87	3.2	2.87	3.12	2600	3.12	up	up	correct
NUE.US	Nucor Corporation	20260413	186.12	189.87	186.12	189.67	1137700	189.67	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20260413	7.47	7.55	7.39	7.51	263700	7.51	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20260413	9.17	9.2	9.15	9.2	339700	9.167	up	up	correct
NUVB.US	WS	20260413	4.5	4.75	4.5	4.7	1957786	4.7	up	up	correct
NUW.US	Nuveen AMT	20260413	14.52	14.56	14.47	14.53	32300	14.4809	up	up	correct
NVG.US	Nuveen AMT	20260413	12.74	12.81	12.69	12.81	442300	12.7308	up	up	correct
NVGS.US	Navigator Holdings Ltd	20260413	19.93	20.62	19.86	20.48	383900	20.48	up	up	correct
NVR.US	NVR Inc	20260413	6743.4302	6796.1699	6691.3501	6781.6899	17000	6781.6899	up	up	correct
NVS.US	Novartis AG	20260413	153.72	154.5	152.9	154.47	841500	154.47	up	up	correct
NVST.US	Envista Holdings Corporation	20260413	26.25	26.92	26.205	26.91	1698000	26.91	up	up	correct
NVT.US	nVent Electric plc	20260413	130.75	133.26	129	133.16	1905500	132.9641	up	up	correct
NWG.US	NatWest Group plc	20260413	16.41	16.81	16.38	16.77	2407000	16.77	up	up	correct
NWN.US	Northwest Natural Holding Company	20260413	55.58	55.58	54.17	54.58	179900	54.0734	down	up	incorrect
NX.US	Quanex Building Products Corporation	20260413	18.6	19.82	18.6	19.75	332400	19.75	up	down	incorrect
NXDT.US	P	20260413	13.3	13.3	13.11	13.11	2592	13.11	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20260413	12.4	12.49	12.4	12.46	63581	12.3815	up	up	correct
NXP.US	Nuveen Select Tax	20260413	14.36	14.43	14.3	14.36	148800	14.3058
NXRT.US	NexPoint Residential Trust Inc	20260413	25.53	26.02	25.24	26.02	183100	26.02	up	up	correct
NYC.US	New York City REIT Inc	20260413	8.5	8.5	8.06	8.14	1524	8.14	down	down	correct
NYT.US	The New York Times Company	20260413	78.92	79.49	77.6	79.34	1954300	79.34	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20260413	12.55	12.72	12.49	12.69	672800	12.6096	up	up	correct
O.US	Realty Income Corporation	20260413	63.37	63.56	62.82	63.32	5086700	63.0489	down	down	correct
OAK.US	PB	20260413	20.35	20.69	20.2713	20.455	9538	20.455	up	up	correct
OC.US	Owens Corning	20260413	113.92	118.58	112.6	118.33	1064200	118.33	up	up	correct
ODC.US	Oil	20260413	72.59	73.46	71.83	72.25	69056	72.25	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20260413	6.74	7.1	6.62	7.02	395100	7.02	up	up	correct
OFG.US	OFG Bancorp	20260413	42.57	43.11	42.2	43.1	167500	43.1	up	up	correct
OGE.US	OGE Energy Corp	20260413	49.49	49.49	48.38	48.6	979527	48.6	down	down	correct
OGN.US	Organon & Co	20260413	8.57	8.95	8.115	8.54	14085200	8.54	down	down	correct
OGS.US	ONE Gas Inc	20260413	90.01	90.07	87.91	88.44	390699	88.44	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20260413	45.82	46.06	44.95	45.42	1912800	45.42	down	down	correct
OI.US	O	20260413	10.63	10.95	10.48	10.94	1125200	10.94	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20260413	6.18	6.2	6.14	6.17	74800	6.141	down	down	correct
OII.US	Oceaneering International Inc	20260413	36.45	37.5	36.06	37.43	826000	37.43	up	up	correct
OIS.US	Oil States International Inc	20260413	11.62	11.88	11.52	11.65	622400	11.65	up	down	incorrect
OKE.US	ONEOK Inc	20260413	86.88	87.15	84.6	85.33	4269700	85.33	down	up	incorrect
OLN.US	Olin Corporation	20260413	29.25	29.73	28.89	29.43	1785200	29.43	up	down	incorrect
OLP.US	One Liberty Properties Inc	20260413	22.75	22.75	22.41	22.7	77600	22.7	down	down	correct
OMC.US	Omnicom Group Inc	20260413	74.35	76.75	74.27	76	3704700	76	up	up	correct
OMF.US	OneMain Holdings Inc	20260413	55.5	56.99	55.16	56.85	1723800	56.85	up	up	correct
ONON.US	On Holding AG	20260413	33.33	34.48	33.15	34.19	4803400	34.19	up	up	correct
ONTO.US	Onto Innovation Inc	20260413	254.29	256.72	249.01	252.61	804700	252.61	down	down	correct
OOMA.US	Ooma Inc	20260413	13.9	14.005	13.872	13.96	207700	13.96	up	up	correct
OPFI.US	WS	20260413	8.12	8.355	8.05	8.34	290637	8.34	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20260413	103.81	107.99	102.75	107.94	46300	107.94	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20260413	38.96	39.9	38.581	39.47	547500	39.47	up	up	correct
ORA.US	Ormat Technologies Inc	20260413	115	115.23	109.99	112.28	959800	112.28	down	down	correct
ORC.US	Orchid Island Capital Inc	20260413	7.19	7.22	7.1	7.19	3377400	7.0877
ORCL.US	Oracle Corporation	20260413	139.77	155.91	139.72	155.62	49997700	155.62	up	up	correct
ORI.US	Old Republic International Corporation	20260413	40.79	41.5	40.69	41.49	1066900	41.49	up	up	correct
ORN.US	Orion Group Holdings Inc	20260413	11.55	11.91	11.55	11.86	205700	11.86	up	up	correct
OSCR.US	Oscar Health Inc	20260413	14.09	15.51	14.03	15.48	6578600	15.48	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20260413	3.94	4.2	3.91	4.19	601100	4.19	up	up	correct
OSK.US	Oshkosh Corporation	20260413	150.09	151.87	148	151.74	463700	151.74	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20260413	28.93	29.36	28.85	29.27	983600	29.27	up	up	correct
OVV.US	Ovintiv Inc	20260413	57.03	57.14	55.73	56.35	2850800	56.35	down	down	correct
OXM.US	Oxford Industries Inc	20260413	42.26	42.84	41.44	42.43	222300	41.7713	up	up	correct
OXY.US	Occidental Petroleum Corporation	20260413	58.62	59.24	57.4	58.06	14483200	58.06	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20260413	52.83	56.54	52.5	55.98	28355	55.98	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20260413	244.27	244.27	234.45	236.99	173600	236.99	down	down	correct
PACK.US	Ranpak Holdings Corp	20260413	3.74	3.75	3.615	3.67	249700	3.67	down	down	correct
PAG.US	Penske Automotive Group Inc	20260413	155.44	157.22	153.44	156.8	216700	156.8	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20260413	10.58	10.8	10.435	10.8	3908900	10.5468	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20260413	12.23	12.3	12.2	12.22	10400	12.1671	down	down	correct
PAM.US	Pampa Energía S.A	20260413	87.58	89.12	86.64	86.71	198400	86.71	down	down	correct
PAR.US	PAR Technology Corporation	20260413	11.79	13.73	11.75	13.73	1769632	13.73	up	up	correct
PARR.US	Par Pacific Holdings Inc	20260413	64.34	66	63.94	65.81	1435800	65.81	up	up	correct
PATH.US	UiPath Inc	20260413	9.365	10.12	9.35	10.12	30942920	10.12	up	up	correct
PAY.US	Paymentus Holdings Inc	20260413	24.26	25.84	24.26	25.59	497300	25.59	up	up	correct
PAYC.US	Paycom Software Inc	20260413	114.15	120.02	114.15	119.61	1095500	119.61	up	up	correct
PB.US	Prosperity Bancshares Inc	20260413	68.71	69.28	68.18	69.18	1449005	69.18	up	up	correct
PBA.US	Pembina Pipeline Corporation	20260413	44.63	44.63	43.79	44.03	616200	44.03	down	down	correct
PBF.US	PBF Energy Inc	20260413	41.28	41.9	40.12	40.63	1854000	40.63	down	up	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20260413	56.07	57.12	55.79	56.84	464100	56.84	up	down	incorrect
PBI.US	Pitney Bowes Inc	20260413	11.38	11.585	11.33	11.57	1662831	11.57	up	down	incorrect
PBR.US	Petróleo Brasileiro S.A.	20260413	21.85	22.05	21.69	21.97	27666300	21.8419	up	up	correct
PBT.US	Permian Basin Royalty Trust	20260413	21.23	22.4	21.13	21.97	178500	21.9326	up	up	correct
PCF.US	High Income Securities Fund	20260413	5.55	5.64	5.55	5.61	60200	5.5526	up	up	correct
PCG.US	PG&E Corporation	20260413	18.43	18.49	17.32	17.74	36562600	17.74	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20260413	50.415	50.415	50.415	50.415	100	50.2047
PCM.US	PCM Fund Inc	20260413	5.68	5.76	5.67	5.68	74200	5.68
PCN.US	PIMCO Corporate & Income Strategy Fund	20260413	11.96	12.05	11.92	11.98	255600	11.98	up	up	correct
PCOR.US	Procore Technologies Inc	20260413	47.32	50.55	46.96	50.39	3102600	50.39	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20260413	8.7	8.81	8.7	8.78	115200	8.78	up	up	correct
PD.US	PagerDuty Inc	20260413	5.76	6.08	5.71	6.06	2265491	6.06	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20260413	17.15	17.3	17.1	17.21	2868800	17.21	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20260413	7.04	7.24	7.01	7.22	1480600	7.22	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20260413	13.25	13.3	13.2	13.27	854500	13.27	up	up	correct
PDS.US	Precision Drilling Corporation	20260413	92.51	94.93	92.51	92.97	70500	92.97	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20260413	13.27	13.43	13.27	13.31	84600	13.31	up	up	correct
PEB.US	PG	20260413	20.58	20.59	20.17	20.26	2803	20.26	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20260413	82.56	82.98	80.72	81.26	2000200	81.26	down	up	incorrect
PEN.US	Penumbra Inc	20260413	329.99	331.48	329.72	331.48	379194	331.48	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20260413	26.51	26.83	26.23	26.39	76700	25.8768	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20260413	11.39	11.51	11.38	11.48	16600	11.4138	up	up	correct
PFE.US	Pfizer Inc	20260413	26.83	27.57	26.68	27.34	44156200	27.34	up	down	incorrect
PFGC.US	Performance Food Group Company	20260413	88.32	89.03	87.035	88.25	966100	88.25	down	up	incorrect
PFH.US	CABCO Trust for JC Penney Debentures	20260413	16.9	17.02	16.849	16.99	34100	16.99	up	down	incorrect
PFL.US	PIMCO Income Strategy Fund	20260413	7.98	8.03	7.97	8.02	107900	8.02	up	down	incorrect
PFN.US	PIMCO Income Strategy Fund II	20260413	7.01	7.01	6.97	6.97	474000	6.97	down	up	incorrect
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20260413	9.27	9.32	9.27	9.28	6000	9.2257	up	up	correct
PFS.US	Provident Financial Services Inc	20260413	21.97	22.345	21.73	22.32	1140340	22.32	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20260413	91.01	93.07	90.44	93.03	429100	93.03	up	up	correct
PG.US	The Procter & Gamble Company	20260413	145	145.09	142.63	143.58	7121400	142.5069	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20260413	8.84	8.91	8.62	8.78	35900	8.78	down	down	correct
PGR.US	The Progressive Corporation	20260413	194	199.8	193.84	199.57	2844243	199.57	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20260413	10.23	10.23	10.12	10.22	20200	10.1166	down	down	correct
PH.US	Parker	20260413	982.56	991.7	972.59	989.49	435500	989.49	up	up	correct
PHG.US	Koninklijke Philips N.V	20260413	28.22	28.59	28.13	28.55	942700	28.55	up	up	correct
PHI.US	PLDT Inc	20260413	20.89	20.89	20.4	20.47	135500	20.47	down	down	correct
PHK.US	PIMCO High Income Fund	20260413	4.61	4.66	4.6	4.66	833300	4.66	up	up	correct
PHM.US	PulteGroup Inc	20260413	121.26	121.79	118.88	121.75	2291300	121.75	up	up	correct
PHR.US	Phreesia Inc	20260413	8.03	8.597	8.01	8.56	2202300	8.56	up	up	correct
PII.US	Polaris Inc	20260413	54.8	55.22	53.77	55.22	1515500	55.22	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20260413	3.26	3.32	3.26	3.27	301400	3.248	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20260413	19.46	19.5499	19.1471	19.29	106889	19.29	down	down	correct
PINS.US	Pinterest Inc	20260413	17.57	18.1	17.33	18.02	11923700	18.02	up	up	correct
PIPR.US	Piper Sandler Companies	20260413	82.59	85.59	82.11	85.54	412376	85.54	up	down	incorrect
PJT.US	PJT Partners Inc	20260413	149.53	156.3	149.35	156.25	247800	156.25	up	down	incorrect
PK.US	Park Hotels & Resorts Inc	20260413	11.15	11.195	10.89	11.19	3139500	11.19	up	down	incorrect
PKE.US	Park Aerospace Corp	20260413	31.15	32.09	30.9948	31.85	176484	31.85	up	down	incorrect
PKG.US	Packaging Corporation of America	20260413	205.63	211.15	204.8	210.48	879200	210.48	up	down	incorrect
PKX.US	POSCO	20260413	61.4	62.77	61.13	62.57	183600	62.57	up	up	correct
PLD.US	Prologis Inc	20260413	136.95	137.2	135.03	137.15	4253205	137.15	up	up	correct
PLNT.US	Planet Fitness Inc	20260413	69.8	70.725	69.1	70.24	1295400	70.24	up	up	correct
PLOW.US	Douglas Dynamics Inc	20260413	46.25	46.87	46	46.71	96800	46.71	up	up	correct
PLTR.US	Palantir Technologies Inc	20260413	130.23	134.42	129.15	132.37	65772800	132.37	up	up	correct
PM.US	Philip Morris International Inc	20260413	160.47	163.66	160.03	162.75	6029100	162.75	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20260413	7.53	7.58	7.52	7.58	338000	7.58	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20260413	6.2	6.22	6.18	6.2	82800	6.1731
PMO.US	Putnam Municipal Opportunities Trust	20260413	10.48	10.49	10.44	10.46	24400	10.4211	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20260413	11.85	11.96	11.79	11.95	1171900	11.95	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20260413	219.61	223.34	218	223	2507400	221.3	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20260413	7	7	6.91	6.97	54600	6.97	down	down	correct
PNR.US	Pentair plc	20260413	90.2	91.2	88.79	91.2	1173500	90.9225	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20260413	103.6	103.88	101.905	102.63	788448	102.63	down	down	correct
POR.US	Portland General Electric Company	20260413	53.69	53.75	52.65	52.9	894100	52.9	down	down	correct
POST.US	Post Holdings Inc	20260413	100.73	100.73	98.16	99.86	637700	99.86	down	down	correct
PPG.US	PPG Industries Inc	20260413	110.17	110.39	107.7	110.23	1819900	110.23	up	up	correct
PPL.US	PPL Corporation	20260413	39.9	40.11	39.34	39.5	6675500	39.5	down	down	correct
PPT.US	Putnam Premier Income Trust	20260413	3.52	3.56	3.51	3.53	106500	3.5041	up	up	correct
PRA.US	ProAssurance Corporation	20260413	24.35	24.6	24.33	24.59	1417800	24.59	up	up	correct
PRG.US	PROG Holdings Inc	20260413	29.16	29.82	28.78	29.82	336578	29.82	up	up	correct
PRGO.US	Perrigo Company plc	20260413	10.61	11.33	10.4	11.31	3064600	11.31	up	up	correct
PRI.US	Primerica Inc	20260413	259.8	267.81	258.01	267.14	153359	267.14	up	up	correct
PRLB.US	Proto Labs Inc	20260413	60.95	62.86	60.95	62.82	107400	62.82	up	up	correct
PRS.US	Prudential Financial Inc	20260413	23.11	23.3399	23.11	23.3	29236	22.9483	up	up	correct
PRT.US	PermRock Royalty Trust	20260413	3.01	3.186	3.01	3.05	55100	3.0495	up	up	correct
PRU.US	Prudential Financial Inc	20260413	96	98.52	95.95	98.48	1808400	98.48	up	up	correct
PSA.US	Public Storage	20260413	293.41	296.77	290.79	296.23	1116300	296.23	up	up	correct
PSEC.US	PA	20260413	16.99	18.2316	16.99	17.99	7718	17.6648	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20260413	19.62	19.83	19.59	19.75	70600	19.624	up	up	correct
PSN.US	Parsons Corporation	20260413	54.8	57.11	54.6	56.13	909500	56.13	up	up	correct
PSO.US	Pearson plc	20260413	13.43	13.77	13.4	13.75	992100	13.75	up	up	correct
PSTG.US	Pure Storage Inc	20260413	60.41	63.3	60.41	63.25	2585906	63.25	up	up	correct
PSTL.US	Postal Realty Trust Inc	20260413	19.95	20.06	19.65	19.69	212500	19.69	down	down	correct
PSX.US	Phillips 66	20260413	161.06	162.64	158.4	160.4	3221900	160.4	down	down	correct
PTA.US	Cohen & Steers Tax	20260413	19.11	19.258	19.06	19.14	134800	19.006	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20260413	12.08	12.17	12.04	12.14	1006800	12.14	up	up	correct
PUK.US	Prudential plc	20260413	30	30.69	29.94	30.64	1456800	30.64	up	up	correct
PUMP.US	ProPetro Holding Corp	20260413	14.09	14.47	13.66	13.92	1806200	13.92	down	down	correct
PVH.US	PVH Corp	20260413	89.42	89.545	86.1	89.01	1629389	89.01	down	down	correct
PVL.US	Permianville Royalty Trust	20260413	1.87	1.9	1.87	1.87	51500	1.8602
PWR.US	Quanta Services Inc	20260413	585.36	596.42	582.25	595.84	1022300	595.84	up	up	correct
PYT.US	PPLUS Trust Series GSC	20260413	23.22	23.54	23.22	23.54	900	23.54	up	up	correct
QGEN.US	QIAGEN N.V	20260413	40.81	42.02	40.79	41.91	1470600	41.91	up	down	incorrect
QSR.US	Restaurant Brands International Inc	20260413	76.28	77.775	76.23	77.51	2615900	77.51	up	down	incorrect
QTWO.US	Q2 Holdings Inc	20260413	46.12	48.04	45.76	47.98	503087	47.98	up	down	incorrect
QVCC.US	QVCC	20260413	10.055	10.34	10.03	10.09	26400	10.09	up	down	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20260413	10.05	10.49	9.96	10.09	9900	10.09	up	down	incorrect
R.US	Ryder System Inc	20260413	217	220.71	215.5	220.58	240600	220.58	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20260413	12.96	13.02	12.93	12.99	150800	12.99	up	up	correct
RACE.US	Ferrari N.V	20260413	346.6	355.66	345.826	355.14	445500	351.0895	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20260413	25.74	26.88	25.74	26.59	709000	26.59	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20260413	103.18	104.41	102.11	103.02	1302900	103.02	down	down	correct
RBC.US	Regal Beloit Corporation	20260413	597	601.44	590.35	595.74	126500	595.74	down	down	correct
RBLX.US	Roblox Corporation	20260413	55.51	58.9599	55.5	57.66	10975806	57.66	up	up	correct
RC.US	Ready Capital Corporation	20260413	1.57	1.615	1.535	1.6	1047615	1.6	up	up	correct
RCB.US	Ready Capital Corporation	20260413	25.31	25.32	25.31	25.32	2800	24.932	up	up	correct
RCI.US	Rogers Communications Inc	20260413	32.53	32.83	32.35	32.76	1683500	32.76	up	up	correct
RCL.US	Royal Caribbean Group	20260413	271	282.52	270	282.41	2141900	282.41	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20260413	5.19	5.26	5.19	5.25	46624	5.25	up	down	incorrect
RCUS.US	Arcus Biosciences Inc	20260413	22.43	23.13	22.07	22.39	755200	22.39	down	up	incorrect
RDN.US	Radian Group Inc	20260413	34.09	34.44	33.89	34.42	844400	34.42	up	down	incorrect
RDW.US	Redwire Corp	20260413	9.18	10.15	9.06	9.99	15945000	9.99	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20260413	13.27	13.29	13.1	13.27	1685500	13.27
RELX.US	RELX PLC	20260413	33.2	34.39	33.05	34.25	2769200	34.25	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20260413	4.46	4.728	4.426	4.7	663176	4.7	up	up	correct
RES.US	RPC Inc	20260413	6.7	6.88	6.7	6.76	1255900	6.76	up	down	incorrect
REX.US	REX American Resources Corporation	20260413	44.74	44.88	42.68	43.08	200200	43.08	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20260413	34.08	34.69	33.75	34.66	4494700	34.66	up	up	correct
REZI.US	Resideo Technologies Inc	20260413	37.22	38.28	37.02	38.23	988400	38.23	up	up	correct
RF.US	Regions Financial Corporation	20260413	27.14	27.87	27.14	27.83	8779100	27.83	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20260413	11.42	11.5	11.37	11.47	78500	11.39	up	up	correct
RFL.US	Rafael Holdings Inc	20260413	1.23	1.24	1.2	1.21	48700	1.21	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20260413	14.56	14.56	14.39	14.39	12000	14.3022	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20260413	13.04	13.04	12.99	13.01	30300	12.9303	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20260413	203.12	206.49	200.39	206.43	252100	206.43	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20260413	41.03	41.58	40.585	41.57	125227	41.57	up	up	correct
RGS.US	Regis Corporation	20260413	24.6	25	24.5	24.5	4400	24.5	down	down	correct
RGT.US	Royce Global Value Trust Inc	20260413	14.15	14.3	13.95	14.26	30300	14.26	up	up	correct
RH.US	RH	20260413	126	128.9	124.34	126.22	1129300	126.22	up	up	correct
RHI.US	Robert Half International Inc	20260413	23.56	26.01	23.33	25.8	3658500	25.8	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20260413	100.76	101.73	99.53	101.7	524661	101.7	up	up	correct
RIG.US	Transocean Ltd	20260413	6.56	6.75	6.54	6.64	20538900	6.64	up	up	correct
RIO.US	Rio Tinto Group	20260413	98.22	99.32	97.8	99.2	2018500	99.2	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20260413	11.5	11.565	11.48	11.483	64800	11.3525	down	down	correct
RJF.US	Raymond James Financial Inc	20260413	145.21	150.81	145.08	150.37	1162000	150.37	up	up	correct
RKT.US	Rocket Companies Inc	20260413	14.78	15.36	14.67	15.32	23181800	15.32	up	up	correct
RL.US	Ralph Lauren Corporation	20260413	372.31	378.07	367.83	376.98	752000	376.98	up	up	correct
RLI.US	RLI Corp	20260413	57.94	58.83	57.94	58.76	613800	58.76	up	up	correct
RLJ.US	RLJ Lodging Trust	20260413	7.8	8.05	7.74	8.04	1483900	8.04	up	up	correct
RLX.US	RLX Technology Inc	20260413	2.09	2.18	2.09	2.17	1402700	2.17	up	up	correct
RM.US	Regional Management Corp	20260413	36.2	37.85	36.2	37.78	84600	37.78	up	up	correct
RMD.US	ResMed Inc	20260413	228.15	230.34	226.92	230.26	711300	230.26	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20260413	15.66	15.68	15.58	15.67	7000	15.5806	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20260413	14.47	14.49	14.19	14.44	51500	14.3552	down	down	correct
RMT.US	Royce Micro	20260413	12.38	12.77	12.37	12.6	157000	12.6	up	up	correct
RNG.US	RingCentral Inc	20260413	33.53	37.06	33.53	36.88	1721400	36.88	up	up	correct
RNGR.US	Ranger Energy Services Inc	20260413	17	17.2	16.8	16.96	183100	16.96	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20260413	20.87	20.87	20.62	20.8	89900	20.664	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20260413	303.43	308.53	302.06	307.84	389500	307.84	up	up	correct
ROG.US	Rogers Corporation	20260413	117.84	119.37	116.32	119.05	146600	119.05	up	up	correct
ROK.US	Rockwell Automation Inc	20260413	397.82	408.2	393.78	407.78	780062	407.78	up	up	correct
ROL.US	Rollins Inc	20260413	54.29	54.68	53.71	54.66	2095100	54.66	up	up	correct
ROP.US	Roper Technologies Inc	20260413	343.57	358.25	343.57	356.35	1529100	356.35	up	up	correct
RPM.US	RPM International Inc	20260413	108.41	109.46	106.9	109.44	1198400	108.8808	up	up	correct
RPT.US	RPT Realty	20260413	14.15	14.46	13.815	14.09	69014	14.09	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20260413	12.85	12.87	12.71	12.85	404600	12.76
RRC.US	Range Resources Corporation	20260413	43.29	43.555	41.82	41.9	2975189	41.9	down	down	correct
RRX.US	Regal Beloit Corporation	20260413	207.27	210.49	204.35	210.01	742800	210.01	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20260413	321.41	325.54	318.43	324.37	230000	324.37	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20260413	14.66	14.67	14.64	14.67	5500	14.5332	up	up	correct
RSG.US	Republic Services Inc	20260413	215.27	215.27	211.22	213.48	1991900	213.48	down	down	correct
RSI.US	Rush Street Interactive Inc	20260413	20.9	21.49	20.76	21.43	958500	21.43	up	up	correct
RSKD.US	Riskified Ltd.	20260413	3.99	4.2	3.975	4.19	539400	4.19	up	up	correct
RTX.US	Raytheon Technologies Corporation	20260413	201.75	202.99	200.13	201.41	3429173	201.41	down	up	incorrect
RVI.US	Retail Value Inc	20260413	25.2	25.59	24.92	25.2	283700	25.2
RVLV.US	Revolve Group Inc	20260413	24.37	25.32	24.17	25.06	725800	25.06	up	down	incorrect
RVT.US	Royce Value Trust Inc	20260413	17.77	17.96	17.55	17.92	150500	17.92	up	down	incorrect
RWT.US	Redwood Trust Inc	20260413	5.9	5.97	5.85	5.97	611000	5.97	up	down	incorrect
RY.US	Royal Bank of Canada	20260413	171.11	173.67	170.13	173.67	2379400	172.4955	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20260413	9.52	10.08	9.41	9.94	777300	9.94	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20260413	34.49	36.09	34.345	35.85	1729300	35.85	up	up	correct
RYI.US	Ryerson Holding Corporation	20260413	24.38	24.99	24.24	24.97	215142	24.97	up	up	correct
RYN.US	Rayonier Inc	20260413	21.2	21.47	20.96	21.46	1903400	21.46	up	up	correct
S.US	SentinelOne Inc.	20260413	11.99	12.8	11.95	12.79	11069300	12.79	up	down	incorrect
SA.US	Seabridge Gold Inc	20260413	30.65	32.03	30.65	31.33	911200	31.33	up	down	incorrect
SACH.US	PA	20260413	17.85	17.85	17.23	17.75	5598	17.75	down	up	incorrect
SAFE.US	Safehold Inc	20260413	14.95	15.12	14.7196	15.12	263368	15.12	up	down	incorrect
SAH.US	Sonic Automotive Inc	20260413	67.34	68.2	65.87	68.07	181800	68.07	up	down	incorrect
SAIC.US	Science Applications International Corporation	20260413	91.99	95.39	91.8	95.01	538100	95.01	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20260413	10.49	11.46	10.49	11.26	4726300	11.26	up	up	correct
SAM.US	The Boston Beer Company Inc	20260413	250.76	252.05	241	243.13	242693	243.13	down	down	correct
SAN.US	Banco Santander S.A	20260413	12.04	12.33	12.02	12.32	9487400	12.32	up	up	correct
SAP.US	SAP SE	20260413	162.91	169.81	162.67	169.57	3311300	169.57	up	up	correct
SAR.US	Saratoga Investment Corp	20260413	22.18	22.45	22.01	22.45	117900	22.45	up	up	correct
SB.US	Safe Bulkers Inc	20260413	6.39	6.56	6.38	6.55	304600	6.55	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20260413	13.79	14.15	13.73	14.14	1226200	14.14	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20260413	7.82	7.82	7.8	7.8	12600	7.7579	down	down	correct
SBR.US	Sabine Royalty Trust	20260413	76.17	76.36	74.93	75.42	48411	75.0875	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20260413	33.65	33.96	33.38	33.68	1743900	33.68	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20260413	12.65	13.13	12.64	13.06	2922400	13.06	up	up	correct
SCCO.US	Southern Copper Corporation	20260413	189.99	196.51	188.82	196.38	1866500	196.38	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20260413	15.1	15.29	15.02	15.26	141800	15.1393	up	up	correct
SCE.US	PL	20260413	18.14	18.3	18.05	18.17	18445	18.17	up	up	correct
SCHW.US	The Charles Schwab Corporation	20260413	94.72	96.85	94.2	96.79	7449700	96.79	up	up	correct
SCI.US	Service Corporation International	20260413	81.5	82.3	80.77	82.29	638900	82.29	up	up	correct
SCL.US	Stepan Company	20260413	52.52	52.54	51.28	52.39	107800	52.39	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20260413	9.2	9.41	9.1	9.36	126600	9.2494	up	up	correct
SD.US	SandRidge Energy Inc	20260413	15.73	15.84	15.41	15.47	334800	15.47	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20260413	16.12	16.12	15.99	16.1	76200	16.1	down	down	correct
SDRL.US	Seadrill Limited	20260413	47.97	48.97	47.875	48.25	569900	48.25	up	up	correct
SE.US	Sea Limited	20260413	84.55	87.35	83.69	86.41	3162600	86.41	up	up	correct
SEM.US	Select Medical Holdings Corporation	20260413	16.38	16.39	16.365	16.39	920194	16.39	up	up	correct
SEMR.US	SEMrush Holdings Inc	20260413	11.95	11.95	11.94	11.94	750800	11.94	down	down	correct
SF.US	Stifel Financial Corp	20260413	76.52	79.8	76.37	79.59	906000	79.59	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20260413	19.73	19.9	19.65	19.78	4400	19.78	up	up	correct
SFL.US	SFL Corporation Ltd	20260413	10.89	11.01	10.83	10.86	1223600	10.86	down	down	correct
SG.US	Sweetgreen Inc.	20260413	6	6	5.57	5.74	6708800	5.74	down	down	correct
SGU.US	Star Group L.P	20260413	12.51	12.55	12.42	12.51	12300	12.318
SHAK.US	Shake Shack Inc	20260413	97.64	101.18	96.145	100.65	1154700	100.65	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20260413	66.68	68.05	66.07	67.91	259500	67.91	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20260413	9.51	9.58	9.4	9.57	1338600	9.57	up	up	correct
SHOP.US	Shopify Inc	20260413	109.45	115.68	109.32	114.97	10507200	114.97	up	up	correct
SHW.US	The Sherwin	20260413	334.18	336.49	327.11	334.38	1499200	334.38	up	up	correct
SI.US	Silvergate Capital Corporation	20260413	15	15.0901	14.695	14.81	39318	14.81	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20260413	1.3	1.32	1.26	1.32	2749100	1.32	up	up	correct
SIG.US	Signet Jewelers Limited	20260413	92.23	93.71	91.36	92.92	570900	92.5587	up	up	correct
SII.US	Sprott Inc	20260413	141.6	148.24	141.6	146.66	127100	146.66	up	up	correct
SITC.US	SITE Centers Corp	20260413	5.33	5.34	5.24	5.26	653900	5.26	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20260413	135.22	138.07	134.19	137.76	358900	137.76	up	up	correct
SJM.US	The J. M. Smucker Company	20260413	91	91.25	88.25	89.53	2516900	89.53	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20260413	4.53	4.84	4.53	4.67	150800	4.67	up	up	correct
SKIL.US	Skillsoft Corp	20260413	4.35	5.46	4.35	5.42	292400	5.42	up	up	correct
SKM.US	SK Telecom Co.Ltd	20260413	34.96	36.28	34.92	36.1	2136000	36.1	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20260413	36.41	36.8	36.14	36.42	749700	36.1098	up	up	correct
SKY.US	Skyline Champion Corporation	20260413	78.43	79.765	77.09	79.69	405933	79.69	up	up	correct
SLB.US	Schlumberger Limited	20260413	52.2	52.75	51.52	51.92	11847000	51.92	down	down	correct
SLF.US	Sun Life Financial Inc	20260413	64.83	66.3	64.81	66.28	374900	66.28	up	up	correct
SLG.US	SL Green Realty Corp	20260413	38.03	39.36	37.77	39.07	1260300	39.07	up	up	correct
SLQT.US	SelectQuote Inc	20260413	0.654	0.7	0.637	0.6915	1069593	0.6915	up	up	correct
SM.US	SM Energy Company	20260413	29.12	29.54	28.54	28.85	4672100	28.85	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20260413	20.95	21.45	20.9	21.41	1600800	21.41	up	up	correct
SMG.US	The Scotts Miracle	20260413	59.93	61.94	59.16	61.91	899900	61.91	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20260413	7.71	8.01	7.71	7.83	75300	7.83	up	up	correct
SMP.US	Standard Motor Products Inc	20260413	37.15	37.74	36.78	37.74	81400	37.74	up	down	incorrect
SMRT.US	SmartRent Inc	20260413	1.42	1.45	1.4	1.43	577800	1.43	up	down	incorrect
SMWB.US	Similarweb Ltd	20260413	2.33	2.43	2.3	2.39	292954	2.39	up	down	incorrect
SNA.US	Snap	20260413	379.72	381.71	375.01	381.71	380100	381.71	up	down	incorrect
SNAP.US	Snap Inc	20260413	4.76	5.16	4.76	5.15	54105800	5.15	up	down	incorrect
SNDR.US	Schneider National Inc	20260413	28.07	28.195	27.3	28.11	887000	28.11	up	down	incorrect
SNN.US	Smith & Nephew plc	20260413	33.24	34.06	33.24	34	728900	34	up	down	incorrect
SNOW.US	Snowflake Inc.	20260413	122.005	134.6	121.3	134.24	14833400	134.24	up	down	incorrect
SNX.US	TD SYNNEX	20260413	198.84	207.07	198.84	206.6	989152	206.1156	up	down	incorrect
SO.US	The Southern Company	20260413	97.25	97.38	95.53	95.93	4731900	95.93	down	up	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20260413	21.44	21.55	21.44	21.5	18183	21.5	up	down	incorrect
SOJD.US	SOJD	20260413	20.18	20.25	20.1	20.19	59500	19.8849	up	down	incorrect
SOJE.US	SOJE	20260413	17.53	17.64	17.53	17.63	56058	17.367	up	up	correct
SON.US	Sonoco Products Company	20260413	56.51	56.57	54.38	54.94	959600	54.94	down	down	correct
SONX.US	Sonendo Inc.	20260413	0.33	0.33	0.33	0.33	0	0.33
SONY.US	Sony Group Corporation	20260413	20.48	21.06	20.48	21.05	6746173	21.05	up	up	correct
SOR.US	Source Capital Inc	20260413	46.09	46.19	45.5801	46.16	17560	45.9537	up	up	correct
SOS.US	SOS Limited	20260413	0.99	1.12	0.99	1.08	50800	1.08	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20260413	91.58	91.58	91.58	91.58	100	91.58
SPB.US	Spectrum Brands Holdings Inc	20260413	78.56	78.91	76.99	78.91	201800	78.91	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20260413	2.94	3.07	2.82	2.99	9761500	2.99	up	up	correct
SPE.US	Special Opportunities Fund Inc	20260413	13.99	14.14	13.97	14.06	46100	13.9536	up	up	correct
SPG.US	Simon Property Group Inc	20260413	200.6	200.76	197.38	200.71	1372200	200.71	up	up	correct
SPGI.US	S&P Global Inc	20260413	416.8	430.2	416.01	430.08	1778000	430.08	up	up	correct
SPH.US	Suburban Propane Partners L.P	20260413	19.83	19.98	19.45	19.65	66300	19.65	down	down	correct
SPIR.US	Spire Corporation	20260413	22.15	23.59	20.51	23.14	4367600	23.14	up	up	correct
SPNT.US	SiriusPoint Ltd	20260413	22.63	22.745	22.36	22.67	651809	22.67	up	up	correct
SPOT.US	Spotify Technology S.A	20260413	478.36	504.45	476.02	504.1	1845000	504.1	up	up	correct
SPXC.US	SPX Corporation	20260413	214.82	221.3	214.82	221.27	461500	221.27	up	down	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20260413	17.04	17.24	17	17.22	442800	17.22	up	down	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20260413	82.9	88.88	82.9	87.63	2535000	87.63	up	down	incorrect
SQNS.US	Sequans Communications S.A	20260413	2.53	2.64	2.5	2.58	70300	2.58	up	up	correct
SR.US	Spire Inc	20260413	94.62	94.72	91.8	92.39	270800	92.39	down	down	correct
SRE.US	Sempra	20260413	98.65	98.77	95.38	96.23	3231800	96.23	down	down	correct
SREA.US	Sempra Energy	20260413	21.58	21.75	21.367	21.64	45900	21.64	up	up	correct
SRG.US	Seritage Growth Properties	20260413	2.56	2.64	2.54	2.61	228000	2.61	up	down	incorrect
SRI.US	Stoneridge Inc	20260413	5.59	5.75	5.54	5.71	103500	5.71	up	down	incorrect
SRL.US	Scully Royalty Ltd	20260413	7.38	7.38	7.1	7.25	30100	7.25	down	up	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20260413	45.83	45.83	45.14	45.4	40746	44.9478	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20260413	175.51	180.09	174.335	179.8	209785	179.8	up	up	correct
SSL.US	Sasol Limited	20260413	13.14	13.27	12.95	12.98	2930800	12.98	down	down	correct
SSTK.US	Shutterstock Inc	20260413	16.62	17.53	16.62	17.51	248900	17.51	up	up	correct
ST.US	Sensata Technologies Holding plc	20260413	38.74	39.07	37.855	38.99	1578617	38.99	up	up	correct
STAG.US	STAG Industrial Inc	20260413	38.09	38.13	37.68	38.07	708500	38.07	down	down	correct
STC.US	Stewart Information Services Corporation	20260413	64.37	64.95	63.72	64.85	133000	64.85	up	up	correct
STE.US	STERIS plc	20260413	221.94	224.85	220.76	224.85	527300	224.85	up	up	correct
STEM.US	Stem Inc	20260413	9.25	9.76	9.09	9.65	61900	9.65	up	up	correct
STG.US	Sunlands Technology Group	20260413	3.5	3.5813	3.24	3.5813	1745	3.5813	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20260413	41.89	42.97	41.69	42.86	41900	42.86	up	up	correct
STLA.US	Stellantis N.V	20260413	7.85	7.98	7.8	7.98	20462100	7.98	up	up	correct
STM.US	STMicroelectronics N.V	20260413	39.67	40.41	39.4	40.32	4929100	40.32	up	up	correct
STN.US	Stantec Inc	20260413	85.88	88.37	85.88	88.28	290300	88.28	up	up	correct
STNG.US	Scorpio Tankers Inc	20260413	75.63	77.71	75.48	76.45	971800	76.45	up	up	correct
STT.US	State Street Corporation	20260413	138.02	141.725	137.84	141.62	2516972	141.62	up	up	correct
STVN.US	Stevanato Group S.p.A.	20260413	13.52	14.14	13.52	13.81	1837500	13.81	up	up	correct
STWD.US	Starwood Property Trust Inc	20260413	17.58	17.83	17.5	17.82	2220808	17.82	up	up	correct
STZ.US	Constellation Brands Inc	20260413	168.5	168.6	162.87	164.6	2444044	163.509	down	up	incorrect
SU.US	Suncor Energy Inc	20260413	65.3	65.54	64.69	64.84	3141800	64.84	down	up	incorrect
SUI.US	Sun Communities Inc	20260413	129	130.2	127.83	129.52	414600	129.52	up	down	incorrect
SUN.US	Sunoco LP	20260413	65.35	66.56	65.14	65.66	267961	65.66	up	down	incorrect
SUPV.US	Grupo Supervielle S.A	20260413	9.63	10.06	9.56	9.7	551400	9.7	up	up	correct
SUZ.US	Suzano S.A	20260413	9.4	9.55	9.3425	9.51	2216107	9.51	up	up	correct
SWK.US	Stanley Black & Decker Inc	20260413	71.71	72.41	70.71	72.35	1722100	72.35	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20260413	93.19	93.44	91.04	91.39	356700	91.39	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20260413	6.04	6.09	6.03	6.08	46000	6.08	up	up	correct
SXC.US	SunCoke Energy Inc	20260413	6.28	6.39	6.22	6.33	995500	6.33	up	up	correct
SXI.US	Standex International Corporation	20260413	267.3	272.43	264.25	272.43	189300	272.43	up	up	correct
SXT.US	Sensient Technologies Corporation	20260413	93.75	94.47	92.05	94.23	238800	94.23	up	up	correct
SYF.US	Synchrony Financial	20260413	71.69	73.91	71.43	73.79	2051200	73.79	up	up	correct
SYK.US	Stryker Corporation	20260413	341	347.55	339.29	347.24	2590400	347.24	up	up	correct
SYY.US	Sysco Corporation	20260413	73.02	73.73	72.63	73.36	6922724	73.36	up	up	correct
T.US	PC	20260413	18.59	18.7399	18.54	18.7	106827	18.7	up	up	correct
TAC.US	TransAlta Corporation	20260413	13.94	13.99	13.66	13.68	581100	13.68	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20260413	17.79	17.86	17.61	17.82	2890400	17.82	up	up	correct
TAL.US	TAL Education Group	20260413	10.95	11.34	10.94	11.28	4334380	11.28	up	up	correct
TALO.US	Talos Energy Inc	20260413	14.88	15.28	14.77	15.13	2271900	15.13	up	up	correct
TAP.US	Molson Coors Beverage Company	20260413	45	45	44.15	44.65	2204300	44.65	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20260413	21.83	21.9	21.791	21.85	66177	21.5185	up	up	correct
TBI.US	TrueBlue Inc	20260413	3.34	3.7	3.22	3.65	274714	3.65	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20260413	39.89	41.19	39.54	40.24	6200	40.24	up	up	correct
TD.US	The Toronto	20260413	100.17	102.08	99.6	102.04	2641800	102.04	up	up	correct
TDC.US	Teradata Corporation	20260413	24.65	26.2	24.54	26.02	1941400	26.02	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20260413	10.89	11.26	10.8	10.98	43800	10.98	up	up	correct
TDG.US	TransDigm Group Incorporated	20260413	1207.2	1235.5	1201.03	1233.11	328900	1233.11	up	up	correct
TDOC.US	Teladoc Health Inc	20260413	5.01	5.25	4.97	5.22	4086600	5.22	up	up	correct
TDS.US	Telephone and Data Systems Inc	20260413	45.58	45.8	44.88	45.27	613000	45.27	down	up	incorrect
TDW.US	Tidewater Inc	20260413	86.96	88.29	86.59	87.83	520500	87.83	up	down	incorrect
TDY.US	Teledyne Technologies Incorporated	20260413	643.88	657.555	643.3001	655.99	274037	655.99	up	down	incorrect
TECK.US	Teck Resources Limited	20260413	56.01	57.51	55.97	57.4	2089300	57.4	up	down	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20260413	6.38	6.52	6.37	6.5	131500	6.4527	up	up	correct
TEL.US	TE Connectivity Ltd	20260413	227.51	234.34	224.29	234.33	1397100	234.33	up	up	correct
TEN.US	Tenneco Inc	20260413	39.32	40.31	39.1	39.5	347000	39.5	up	down	incorrect
TEO.US	Telecom Argentina S.A	20260413	11.45	11.72	11.36	11.61	173600	11.61	up	down	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20260413	30.66	31.2	30.41	31.15	3055800	31.15	up	down	incorrect
TEX.US	Terex Corporation	20260413	62.69	63.91	61.95	63.32	752200	63.32	up	down	incorrect
TFC.US	Truist Financial Corporation	20260413	49.12	50.035	48.95	50.01	5233133	50.01	up	up	correct
TFII.US	TFI International Inc	20260413	120.1	124.47	119.71	124.3	351300	124.3	up	up	correct
TFX.US	Teleflex Incorporated	20260413	120.26	123.39	118.89	123.18	640000	123.18	up	up	correct
TG.US	Tredegar Corporation	20260413	8.78	8.92	8.74	8.86	218500	8.86	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20260413	33.16	34.06	32.9	33.21	157000	33.21	up	up	correct
TGT.US	Target Corporation	20260413	120.43	121.09	117.36	117.88	5800600	117.88	down	down	correct
THC.US	Tenet Healthcare Corporation	20260413	194.66	196.55	187.81	192.99	1356600	192.99	down	down	correct
THG.US	The Hanover Insurance Group Inc	20260413	176.78	179.9	176.19	179.35	398400	179.35	up	up	correct
THO.US	Thor Industries Inc	20260413	78.6	79.59	77.33	79.29	984700	79.29	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20260413	17.73	18	17.67	17.96	127400	17.7829	up	down	incorrect
THR.US	Thermon Group Holdings Inc	20260413	53.31	55.59	53.19	55.27	289600	55.27	up	down	incorrect
THW.US	Tekla World Healthcare Fund	20260413	12.19	12.48	12.163	12.43	70400	12.3141	up	down	incorrect
TISI.US	Team Inc	20260413	16.255	16.255	16.012	16.14	595	16.14	down	down	correct
TJX.US	The TJX Companies Inc	20260413	160.97	161.25	157.33	159.33	5208400	159.33	down	down	correct
TK.US	Teekay Corporation	20260413	12.44	12.68	12.42	12.46	474600	12.46	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20260413	6.31	6.42	6.29	6.41	632620	6.41	up	up	correct
TKR.US	The Timken Company	20260413	106.31	106.99	105.145	106.9	696070	106.9	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20260413	18.65	18.67	18.385	18.65	732954	18.65
TLYS.US	Tilly's Inc	20260413	4.94	5.19	4.8103	5.1	362030	5.1	up	down	incorrect
TM.US	Toyota Motor Corporation	20260413	208.04	211.5	207.93	211.06	266500	211.06	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20260413	9.3	9.5	9.2	9.43	6647663	9.43	up	down	incorrect
TMHC.US	Taylor Morrison Home Corporation	20260413	58.98	60.42	58.44	60.3	2446400	60.3	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20260413	494.96	515.65	492.04	514.23	1828900	514.23	up	up	correct
TNC.US	Tennant Company	20260413	77.5	79.46	76.63	79.4	157400	79.4	up	up	correct
TNET.US	TriNet Group Inc	20260413	34.74	37.45	34.54	37.31	553668	37.31	up	up	correct
TNK.US	Teekay Tankers Ltd	20260413	74.82	76.66	74.07	75.08	831600	75.08	up	up	correct
TNL.US	Travel + Leisure Co	20260413	75.01	77.18	74.17	77.18	648986	77.18	up	up	correct
TOL.US	Toll Brothers Inc	20260413	140.97	141.9899	139.1	141.31	1089280	141.31	up	up	correct
TOST.US	Toast Inc.	20260413	25.4	27.28	25.355	27.15	12235400	27.15	up	up	correct
TPB.US	Turning Point Brands Inc	20260413	82.57	83.66	81.42	83.24	304316	83.24	up	up	correct
TPC.US	Tutor Perini Corporation	20260413	82.55	84.31	82.4	83.8	461900	83.8	up	up	correct
TPH.US	Tri Pointe Homes Inc	20260413	46.82	46.83	46.77	46.83	1863588	46.83	up	up	correct
TPL.US	Texas Pacific Land Corporation	20260413	410	422.19	405.61	416.77	523400	416.77	up	up	correct
TPR.US	Tapestry Inc	20260413	148.94	150.58	147.7	149.97	1490750	149.97	up	up	correct
TPTA.US	TPTA	20260413	23	23	22.9	22.95	3600	22.95	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20260413	5.06	5.19	5.04	5.19	383200	5.19	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20260413	22.25	22.38	22.02	22.0828	10807	22.0828	down	down	correct
TR.US	Tootsie Roll Industries Inc	20260413	44.33	44.57	43.29	44.18	98400	44.18	down	up	incorrect
TRC.US	Tejon Ranch Co	20260413	19.44	19.49	19.2	19.43	76200	19.43	down	up	incorrect
TREX.US	Trex Company Inc	20260413	38.36	40.52	38.34	40.5	1654512	40.5	up	up	correct
TRGP.US	Targa Resources Corp	20260413	244.79	245.72	238.21	240.51	1178300	239.3081	down	down	correct
TRI.US	Thomson Reuters Corporation	20260413	83.53	87.61	83.5	87.43	1891900	87.43	up	up	correct
TRN.US	Trinity Industries Inc	20260413	34.51	35.06	34.24	34.97	324100	34.6571	up	up	correct
TRNO.US	Terreno Realty Corporation	20260413	65.33	65.61	64.62	65.6	601064	65.6	up	up	correct
TROX.US	Tronox Holdings plc	20260413	9.28	9.55	9.1	9.51	2877400	9.51	up	up	correct
TRP.US	TC Energy Corporation	20260413	64.06	64.26	62.42	62.48	2784700	62.48	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20260413	7.99	8.18	7.96	8.16	533200	8.16	up	up	correct
TRU.US	TransUnion	20260413	67.67	72.13	67.67	71.91	2982208	71.91	up	up	correct
TRV.US	The Travelers Companies Inc	20260413	296.45	301.9	296.04	301.31	913000	301.31	up	up	correct
TS.US	Tenaris S.A	20260413	59.79	60.64	59.62	60.35	3408700	60.35	up	up	correct
TSE.US	Trinseo S.A	20260413	0.11	0.16	0.106	0.106	280200	0.106	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20260413	4.56	4.59	4.56	4.58	61100	4.5519	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20260413	17.9	18.3	17.73	18.26	621600	18.26	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20260413	370.26	371.46	366.05	369.57	9596300	369.57	down	down	correct
TSN.US	Tyson Foods Inc	20260413	65.62	65.62	63.95	64.45	2055200	64.45	down	down	correct
TSQ.US	Townsquare Media Inc	20260413	6.08	6.31	6.06	6.21	158400	6.0287	up	up	correct
TT.US	Trane Technologies plc	20260413	466	473.09	463.39	472.94	1167800	472.94	up	up	correct
TTC.US	The Toro Company	20260413	96.82	97.78	96.096	97.74	476720	97.74	up	up	correct
TTE.US	TotalEnergies SE	20260413	93.1	93.49	92.19	93.44	1761100	93.44	up	up	correct
TTI.US	TETRA Technologies Inc	20260413	8.5	8.69	8.32	8.39	1593500	8.39	down	down	correct
TU.US	TELUS Corporation	20260413	11.8	12.08	11.7	12.07	5415900	12.07	up	up	correct
TUYA.US	Tuya Inc	20260413	2.32	2.42	2.29	2.42	504200	2.42	up	up	correct
TV.US	Grupo Televisa S.A.B	20260413	2.99	2.99	2.89	2.91	612385	2.91	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20260413	24.39	24.4	24.3	24.4	2664	24.4	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20260413	24.2	24.28	24.13	24.15	8857	24.0104	down	down	correct
TWI.US	Titan International Inc	20260413	8.32	8.54	8.16	8.53	480600	8.53	up	up	correct
TWLO.US	Twilio Inc	20260413	118.14	124.36	116.2	124.24	2356400	124.24	up	up	correct
TWN.US	The Taiwan Fund Inc	20260413	72.21	76	70.88	74.87	33800	74.87	up	up	correct
TWO.US	Two Harbors Investment Corp	20260413	10.98	11.17	10.98	11.17	1571200	11.17	up	up	correct
TX.US	Ternium S.A	20260413	42.47	43.18	42.2	43.04	270000	43.04	up	up	correct
TXT.US	Textron Inc	20260413	91.14	93.31	90.89	93.11	1127300	93.11	up	up	correct
TY.US	Tri	20260413	32.63	33.31	32.61	33.05	61700	33.05	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20260413	48.9	48.9	48.06	48.41	69700	47.9402	down	up	incorrect
TYL.US	Tyler Technologies Inc	20260413	318.95	324.32	318.09	320.85	789653	320.85	up	down	incorrect
U.US	Unity Software Inc	20260413	21.57	22.97	21.43	22.8	10813700	22.8	up	down	incorrect
UA.US	Under Armour Inc	20260413	5.93	6.006	5.8	5.99	1959771	5.99	up	down	incorrect
UAA.US	Under Armour Inc	20260413	6.1	6.15	5.94	6.14	5673200	6.14	up	down	incorrect
UAN.US	CVR Partners LP	20260413	121.59	130.915	121.451	126.07	107353	126.07	up	up	correct
UBER.US	Uber Technologies Inc	20260413	70.07	72.81	69.82	72.34	12690600	72.34	up	up	correct
UBS.US	UBS Group AG	20260413	41.58	42.67	41.46	42.63	2166900	41.547	up	up	correct
UDR.US	UDR Inc	20260413	35.01	35.09	34.5	34.75	3479500	34.3196	down	down	correct
UE.US	Urban Edge Properties	20260413	20.89	20.955	20.733	20.93	586600	20.93	up	up	correct
UFI.US	Unifi Inc	20260413	3.826	3.85	3.71	3.76	16240	3.76	down	down	correct
UGI.US	UGI Corporation	20260413	37.86	37.86	37.1	37.58	1012000	37.58	down	down	correct
UGP.US	Ultrapar Participações S.A	20260413	6.02	6.08	5.96	6.08	3086500	6.08	up	up	correct
UHS.US	Universal Health Services Inc	20260413	179.51	183.22	177.42	183.2	730900	183.2	up	up	correct
UHT.US	Universal Health Realty Income Trust	20260413	42.89	43.09	42.14	42.81	45200	42.81	down	up	incorrect
UI.US	Ubiquiti Inc	20260413	917.41	951.04	910	951.04	86675	951.04	up	down	incorrect
UIS.US	Unisys Corporation	20260413	1.99	2.1	1.99	2.1	664100	2.1	up	down	incorrect
UL.US	Unilever PLC	20260413	58.06	58.34	57.92	58.23	3235700	58.23	up	down	incorrect
UMC.US	United Microelectronics Corporation	20260413	9.53	9.72	9.46	9.7	7030900	9.7	up	up	correct
UMH.US	UMH Properties Inc	20260413	15.58	15.6	15.26	15.32	714000	15.32	down	down	correct
UNF.US	UniFirst Corporation	20260413	255.19	259.73	255.19	259.73	174300	259.73	up	up	correct
UNFI.US	United Natural Foods Inc	20260413	46.07	47.06	45.64	47.03	561100	47.03	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20260413	303.25	313.32	302.92	313	7972200	313	up	down	incorrect
UNM.US	Unum Group	20260413	76.13	77.34	76.11	77.2	883043	76.7433	up	down	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20260413	23.37	23.4	23.25	23.395	4762	23.395	up	down	incorrect
UNP.US	Union Pacific Corporation	20260413	251	251.98	248.67	251.34	1590900	251.34	up	down	incorrect
UP.US	Wheels Up Experience Inc	20260413	0.48	0.5473	0.48	0.542	30174	10.84	up	up	correct
UPS.US	United Parcel Service Inc	20260413	100.88	102.11	99.93	102.02	3799900	102.02	up	up	correct
URI.US	United Rentals Inc	20260413	767.27	779.53	760.48	779.53	423200	779.53	up	up	correct
USA.US	Liberty All	20260413	5.74	5.83	5.7007	5.83	1161771	5.682	up	up	correct
USAC.US	USA Compression Partners LP	20260413	27.86	27.86	27.07	27.53	159200	27.0048	down	down	correct
USB.US	U.S. Bancorp	20260413	55.29	56.57	54.95	56.51	5998000	56.51	up	up	correct
USDP.US	USD Partners LP	20260413	0.002	0.004	0.002	0.003	141200	0.003	up	up	correct
USFD.US	US Foods Holding Corp	20260413	91.04	91.47	90.02	91.39	1567400	91.39	up	up	correct
USNA.US	USANA Health Sciences Inc	20260413	17.91	18.23	17.72	18.17	76600	18.17	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20260413	76.23	78.77	74.68	78.34	140000	78.34	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20260413	26.94	26.94	26.65	26.71	559300	26.545	down	down	correct
UTI.US	Universal Technical Institute Inc	20260413	35.48	35.98	35.07	35.31	347000	35.31	down	down	correct
UTL.US	Unitil Corporation	20260413	54.44	54.45	53.46	53.66	76300	53.66	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20260413	34.41	34.96	34	34.92	195500	34.92	up	up	correct
UVV.US	Universal Corporation	20260413	53.51	53.92	52.85	53.37	222700	52.5369	down	down	correct
UWMC.US	WS	20260413	3.64	3.73	3.56	3.73	13392154	3.73	up	up	correct
UZD.US	UZD	20260413	20.055	20.1	20.03	20.1	2400	20.1	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20260413	17.97	17.97	17.97	17.97	300	17.97
UZF.US	UZF	20260413	17.8	17.85	17.72	17.83	3600	17.83	up	up	correct
V.US	Visa Inc	20260413	303.93	309.75	302.34	309.39	6787200	309.39	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20260413	67	68.43	65.13	68.32	363015	68.32	up	up	correct
VAL.US	WT	20260413	16.26	17	16.21	16.58	11476	16.58	up	up	correct
VALE.US	Vale S.A.	20260413	16.98	17.47	16.92	17.45	38599300	17.45	up	up	correct
VATE.US	Innovate Corp	20260413	8.43	9.35	8.33	9.33	38246	9.33	up	up	correct
VBF.US	Invesco Bond Fund	20260413	15.1	15.11	15.01	15.09	29600	15.023	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20260413	10.64	10.71	10.58	10.69	66600	10.625	up	up	correct
VEEV.US	Veeva Systems Inc	20260413	151.48	158.93	151.19	158.45	2713400	158.45	up	up	correct
VEL.US	Velocity Financial Inc	20260413	19.14	19.54	19.14	19.47	94200	19.47	up	up	correct
VET.US	Vermilion Energy Inc	20260413	12.7	13.1	12.6	12.93	1413700	12.93	up	down	incorrect
VFC.US	V.F. Corporation	20260413	18.02	18.44	17.72	18.44	6406300	18.44	up	down	incorrect
VGI.US	Virtus Global Multi	20260413	7.47	7.61	7.45	7.56	86000	7.56	up	down	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20260413	10.29	10.37	10.27	10.37	94400	10.305	up	down	incorrect
VHC.US	VirnetX Holding Corp	20260413	14.19	14.55	14.19	14.55	1500	14.55	up	up	correct
VHI.US	Valhi Inc	20260413	14	14.52	14	14.31	14395	14.31	up	up	correct
VICI.US	VICI Properties Inc	20260413	28.03	28.33	27.885	28.33	7097500	28.33	up	up	correct
VIPS.US	Vipshop Holdings Limited	20260413	14.94	15.01	14.71	14.82	2116700	14.82	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20260413	67.9	70.12	66.77	66.92	1163800	66.92	down	down	correct
VIV.US	Telefônica Brasil S.A	20260413	16.98	16.98	16.59	16.76	1234000	16.76	down	down	correct
VKQ.US	Invesco Municipal Trust	20260413	9.74	9.76	9.68	9.76	369600	9.697	up	up	correct
VLN.US	Valens	20260413	1.33	1.36	1.321	1.35	348600	1.35	up	up	correct
VLO.US	Valero Energy Corporation	20260413	243.16	243.31	237.78	242.08	2772500	242.08	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20260413	7.38	7.61	7.26	7.51	619000	7.51	up	up	correct
VLT.US	Invesco High Income Trust II	20260413	10.39	10.42	10.33	10.42	19100	10.328	up	up	correct
VMC.US	Vulcan Materials Company	20260413	293.71	297.57	289.62	297.15	724400	297.15	up	up	correct
VMI.US	Valmont Industries Inc	20260413	424.33	432.32	419.2	432.08	284500	432.08	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20260413	9.7	9.75	9.69	9.73	249600	9.667	up	up	correct
VNCE.US	Vince Holding Corp	20260413	2.53	2.64	2.24	2.47	55400	2.47	down	down	correct
VNO.US	Vornado Realty Trust	20260413	26.93	27.63	26.77	27.54	1510100	27.54	up	up	correct
VNT.US	Vontier Corporation	20260413	36.6	37.51	36.485	37.43	1222200	37.43	up	up	correct
VOC.US	VOC Energy Trust	20260413	3.28	3.4	3.23	3.32	102874	3.2307	up	up	correct
VOYA.US	Voya Financial Inc	20260413	69.33	72.555	69.285	72.04	1440376	72.04	up	up	correct
VPG.US	Vishay Precision Group Inc	20260413	49.7	52.76	49.7	51.96	240000	51.96	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20260413	10.83	10.85	10.78	10.8	7700	10.733	down	down	correct
VRT.US	Vertiv Holdings Co	20260413	294.98	300.68	294.98	299.96	4733900	299.96	up	up	correct
VSH.US	Vishay Intertechnology Inc	20260413	22.34	23.18	22.0129	22.84	3132039	22.84	up	up	correct
VST.US	Vistra Corp	20260413	152.65	160.72	152.65	158.2	4458600	158.2	up	up	correct
VTEX.US	VTEX	20260413	4.01	4.16	4.01	4.11	1039300	4.11	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20260413	11.27	11.27	11.07	11.23	5000	11.161	down	down	correct
VTOL.US	Bristow Group Inc	20260413	49.94	50.23	49.41	50.01	147800	50.01	up	up	correct
VTR.US	Ventas Inc	20260413	85.37	85.48	83.55	84.41	3988900	84.41	down	down	correct
VVR.US	Invesco Senior Income Trust	20260413	3.14	3.17	3.14	3.16	426200	3.122	up	up	correct
VVV.US	Valvoline Inc	20260413	33.51	34.165	32.9	33.31	1442400	33.31	down	down	correct
VZ.US	Verizon Communications Inc	20260413	46.09	46.09	45.04	45.42	32920900	45.42	down	down	correct
W.US	Wayfair Inc	20260413	70.55	72.84	69.23	72.81	2981400	72.81	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20260413	266.42	269.14	265	269.04	971800	269.04	up	down	incorrect
WAL.US	Western Alliance Bancorporation	20260413	75.61	77.21	74.97	77.12	925600	77.12	up	down	incorrect
WAT.US	Waters Corporation	20260413	318.82	325.11	316.24	324.68	907900	324.68	up	down	incorrect
WBS.US	Webster Financial Corporation	20260413	71.49	72.065	71.34	72.06	2566010	72.06	up	up	correct
WCC.US	WESCO International Inc	20260413	302.23	306.7	299.05	304.55	407500	304.55	up	up	correct
WCN.US	Waste Connections Inc	20260413	161.77	162.21	160.05	161.71	1322800	161.71	down	down	correct
WD.US	Walker & Dunlop Inc	20260413	46.54	47.87	46.37	47.85	254200	47.85	up	up	correct
WDH.US	Waterdrop Inc	20260413	1.7	1.725	1.7	1.72	91622	1.6895	up	up	correct
WDI.US	Western Asset Diversified Income Fund	20260413	13.62	13.74	13.61	13.74	354000	13.5926	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20260413	10.86	10.94	10.81	10.89	8600	10.8192	up	up	correct
WEAV.US	Weave Communications Inc.	20260413	4.62	4.9	4.62	4.85	1132566	4.85	up	up	correct
WEC.US	WEC Energy Group Inc	20260413	117.33	117.33	115.42	116.32	1896800	116.32	down	down	correct
WELL.US	Welltower Inc	20260413	207.65	208.88	205.3	206.97	2546900	206.97	down	down	correct
WES.US	Western Midstream Partners LP	20260413	41.35	41.3999	40.7	41.05	915459	40.172	down	down	correct
WEX.US	WEX Inc	20260413	159.43	166.125	158.905	165.94	350586	165.94	up	up	correct
WF.US	Woori Financial Group Inc	20260413	69.57	71.34	69.275	71.06	116992	71.06	up	up	correct
WFC.US	Wells Fargo & Company	20260413	84.59	86.7	84.07	86.64	14506600	86.64	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20260413	64.28	66.14	63.79	66.14	141733	66.14	up	up	correct
WGO.US	Winnebago Industries Inc	20260413	32.9	33.09	31.9	32.69	609200	32.3469	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20260413	85	86.01	83.57	85.91	975100	85.91	up	up	correct
WHD.US	Cactus Inc	20260413	54.55	54.78	52.545	53.17	1139300	53.17	down	down	correct
WHG.US	Westwood Holdings Group Inc	20260413	16	16.78	15.995	16.61	14352	16.61	up	up	correct
WHR.US	Whirlpool Corporation	20260413	56.18	56.49	55.16	56.03	1523100	56.03	down	down	correct
WIA.US	Western Asset Inflation	20260413	8.13	8.16	8.12	8.15	41100	8.0983	up	up	correct
WIT.US	Wipro Limited	20260413	2.19	2.25	2.18	2.24	14648300	2.24	up	up	correct
WIW.US	Western Asset Inflation	20260413	8.53	8.59	8.52	8.58	451800	8.5169	up	up	correct
WK.US	Workiva Inc	20260413	52.7	56.26	52.625	56.12	1205500	56.12	up	up	correct
WLK.US	Westlake Chemical Corporation	20260413	120	121.94	118.495	120.15	870986	120.15	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20260413	22.12	22.72	22.12	22.65	29800	22.65	up	up	correct
WM.US	Waste Management Inc	20260413	230.23	231.02	228.18	231	2313600	231	up	down	incorrect
WMB.US	The Williams Companies Inc	20260413	72.95	73.05	71.03	71.54	5426700	71.54	down	up	incorrect
WMK.US	Weis Markets Inc	20260413	71.68	71.68	69.85	71.15	136012	71.15	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20260413	144.7	152.8	144.7	152.05	956700	152.05	up	up	correct
WMT.US	Walmart Inc	20260413	126.29	126.3	123.95	124.57	14510600	124.57	down	down	correct
WNC.US	Wabash National Corporation	20260413	9.09	9.16	8.96	9.14	372300	9.14	up	up	correct
WOLF.US	Wolfspeed Inc	20260413	23.48	24.93	23.1	24.15	2140331	24.15	up	up	correct
WOR.US	Worthington Industries Inc	20260413	54.89	55.52	54.61	55.47	141800	55.47	up	up	correct
WOW.US	WideOpenWest Inc	20260413	36.98	37.2	36.86	37.16	2401251	37.16	up	up	correct
WPC.US	W. P. Carey Inc	20260413	71.35	71.49	70.31	71.21	1289600	71.21	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20260413	142.73	146	142.5955	144.83	1480509	144.83	up	up	correct
WPP.US	WPP plc	20260413	16.69	17.4	16.6	17.28	1401300	17.28	up	up	correct
WRB.US	W. R. Berkley Corporation	20260413	65.67	67.12	65.67	66.96	1511700	66.96	up	up	correct
WRBY.US	Warby Parker Inc.	20260413	20.53	21.36	20.36	21.28	1903000	21.28	up	up	correct
WSM.US	Williams	20260413	191.75	195.67	191.01	193.52	1275000	192.752	up	up	correct
WSO.US	Watsco Inc	20260413	405.55	416.75	403.35	416.27	379300	412.9676	up	up	correct
WSR.US	Whitestone REIT	20260413	18.86	18.93	18.86	18.9	855800	18.9	up	down	incorrect
WST.US	West Pharmaceutical Services Inc	20260413	256.19	259.98	254.56	259.96	590300	259.7642	up	down	incorrect
WTI.US	W&T Offshore Inc	20260413	2.98	3.19	2.97	3.04	13374400	3.04	up	down	incorrect
WTM.US	White Mountains Insurance Group Ltd	20260413	2280.0801	2307.25	2254.22	2297.99	15000	2297.99	up	down	incorrect
WTRG.US	Essential Utilities Inc	20260413	40.15	40.32	39.31	39.59	2790100	39.59	down	down	correct
WTS.US	Watts Water Technologies Inc	20260413	303.25	310.54	302.58	309.49	229100	309.49	up	up	correct
WTTR.US	Select Energy Services Inc	20260413	15.2	15.325	14.335	14.49	1998747	14.4303	down	down	correct
WU.US	The Western Union Company	20260413	8.84	9.09	8.83	9.08	5750700	9.08	up	up	correct
WWW.US	Wolverine World Wide Inc	20260413	16.85	17.14	16.55	17.01	738860	17.01	up	up	correct
WY.US	Weyerhaeuser Company	20260413	24.65	24.86	24.32	24.82	3344900	24.82	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20260413	17.6	17.8	17.5	17.69	155200	17.4626	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20260413	15.79	16.11	15.66	16.1	812291	16.1	up	up	correct
XOM.US	Exxon Mobil Corporation	20260413	154.27	154.62	151.28	152.64	18685600	152.64	down	down	correct
XPEV.US	XPeng Inc	20260413	17.28	17.49	17.2	17.47	2311500	17.47	up	up	correct
XPO.US	XPO Logistics Inc	20260413	209.84	213.57	207.75	212.15	1896900	212.15	up	up	correct
XPOF.US	Xponential Fitness Inc.	20260413	7.5	7.6	7.02	7.5	385400	7.5
XPRO.US	Frank’s International NV	20260413	16.84	17.37	16.84	17.08	588400	17.08	up	up	correct
XYF.US	X Financial	20260413	4.25	4.55	4.14	4.55	131075	4.2921	up	up	correct
XYL.US	Xylem Inc	20260413	128.28	128.91	126.67	128.85	2031700	128.85	up	up	correct
YALA.US	Yalla Group Limited	20260413	6.6	6.71	6.54	6.66	195600	6.66	up	up	correct
YELP.US	Yelp Inc	20260413	25.44	25.99	25.29	25.78	851900	25.78	up	up	correct
YETI.US	YETI Holdings Inc	20260413	36.41	36.91	35.92	36.87	978900	36.87	up	up	correct
YEXT.US	Yext Inc	20260413	3.34	3.44	3.3	3.41	1843700	3.41	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20260413	8.22	8.46	8.195	8.42	4969800	8.42	up	up	correct
YOU.US	Clear Secure Inc.	20260413	46.33	48.61	46.17	48.52	1123900	48.52	up	up	correct
YPF.US	YPF Sociedad Anónima	20260413	43.66	44.48	43.14	43.51	2057000	43.51	down	down	correct
YRD.US	Yiren Digital Ltd	20260413	1.77	1.89	1.75	1.87	71400	1.87	up	up	correct
YSG.US	Yatsen Holding Limited	20260413	3.21	3.3001	3.16	3.25	123709	3.25	up	up	correct
YUM.US	Yum! Brands Inc	20260413	161.77	161.77	159.49	161.43	1002000	161.43	down	down	correct
YUMC.US	Yum China Holdings Inc	20260413	49.21	49.59	48.66	49.44	1080800	49.44	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20260413	92.53	95.43	92.24	95.34	1784100	95.34	up	up	correct
ZEPP.US	Zepp Health Corporation	20260413	12.72	13.7	12.72	13.45	44490	13.45	up	up	correct
ZETA.US	Zeta Global Holdings Corp.	20260413	14.61	15.66	14.55	15.63	6427000	15.63	up	up	correct
ZH.US	Zhihu Inc	20260413	3.2	3.385	3.04	3.36	747300	3.36	up	up	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20260413	26.3	26.53	26.24	26.53	918300	26.53	up	up	correct
ZIP.US	ZipRecruiter Inc	20260413	1.98	2.28	1.98	2.27	1034200	2.27	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20260413	24.95	25.16	24.91	25.1	966714	25.1	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20260413	6.89	6.91	6.85	6.85	153300	6.85	down	down	correct
ZTS.US	Zoetis Inc	20260413	117.17	120.11	116.85	120.08	3533500	119.56	up	up	correct
ZVIA.US	Zevia PBC	20260413	1.15	1.2	1.15	1.2	176400	1.2	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20260413	47.78	49.65	47.58	49.61	1526100	49.61	up	up	correct
ZYME.US	Zymeworks Inc	20260413	26.39	26.8	25.83	26.17	512700	26.17	down	down	correct