CollectAI

close-nyse_stocks

2026/04/15

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20260415	120.4	121.81	119.15	119.77	2035600	119.77	down	down	correct
AA.US	Alcoa Corporation	20260415	71.82	72.01	70.17	70.38	3567700	70.38	down	down	correct
AAP.US	Advance Auto Parts Inc	20260415	55.65	57	54.8	56.88	1158300	56.88	up	up	correct
AAT.US	American Assets Trust Inc	20260415	20.07	20.2	19.98	20.18	232800	20.18	up	up	correct
AB.US	AllianceBernstein Holding L.P	20260415	38.99	39.2	38.75	38.77	144000	38.77	down	down	correct
ABBV.US	AbbVie Inc	20260415	208.99	209.82	205.55	208.42	5952100	208.42	down	down	correct
ABEV.US	Ambev S.A	20260415	3.16	3.17	3.13	3.13	15379500	3.13	down	down	correct
ABG.US	Asbury Automotive Group Inc	20260415	206.96	207.34	201.57	202.54	238000	202.54	down	down	correct
ABM.US	ABM Industries Incorporated	20260415	39.47	39.92	39.2	39.73	421200	39.73	up	up	correct
ABR.US	PD	20260415	17.05	17.1299	16.97	16.98	16014	16.98	down	down	correct
ABT.US	Abbott Laboratories	20260415	100.77	102.48	100.63	101.56	12657200	101.56	up	up	correct
ACA.US	Arcosa Inc	20260415	114.46	115	110.99	111.26	209000	111.26	down	down	correct
ACCO.US	ACCO Brands Corporation	20260415	3.13	3.22	3.12	3.2	912300	3.2	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20260415	3.12	3.27	3.12	3.15	687600	3.15	up	up	correct
ACHR.US	WS	20260415	5.73	6.09	5.73	6.06	26275199	6.06	up	up	correct
ACI.US	Albertsons Companies Inc	20260415	16.22	16.865	16.169	16.6	10566500	16.4326	up	up	correct
ACM.US	AECOM	20260415	85.22	87.55	84.86	86.47	1144300	86.47	up	up	correct
ACN.US	Accenture plc	20260415	193.01	196.45	191.51	194	4433600	194	up	up	correct
ACP.US	PA	20260415	19.85	20.25	19.85	20.1869	2036	20.1869	up	down	incorrect
ACR.US	PD	20260415	21.45	21.45	21.45	21.45	0	21.45
ACRE.US	Ares Commercial Real Estate Corporation	20260415	5.19	5.28	5.16	5.27	446200	5.27	up	down	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20260415	25.4	25.8	25.36	25.48	30600	25.48	up	down	incorrect
ADC.US	P	20260415	17.235	17.25	17.15	17.1527	8322	17.1527	down	up	incorrect
ADCT.US	ADC Therapeutics SA	20260415	3.85	4.38	3.8	4.37	2733498	4.37	up	down	incorrect
ADM.US	Archer	20260415	68.35	68.64	66.86	66.95	3245000	66.95	down	up	incorrect
ADNT.US	Adient plc	20260415	21.17	21.81	20.205	20.49	1173700	20.49	down	up	incorrect
ADT.US	ADT Inc	20260415	6.98	7.07	6.955	6.98	5634500	6.98
ADX.US	Adams Diversified Equity Fund Inc	20260415	23.88	23.94	23.77	23.85	348700	23.3852	down	down	correct
AEE.US	Ameren Corporation	20260415	111.24	111.515	110.25	110.74	1281426	110.74	down	down	correct
AEFC.US	AEFC	20260415	19.91	20.1	19.91	19.99	39600	19.99	up	up	correct
AEG.US	Aegon N.V	20260415	8	8.05	7.99	8.02	7205400	8.02	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20260415	218.11	220.16	213.72	214.4	1833700	214.4	down	up	incorrect
AEO.US	American Eagle Outfitters Inc	20260415	18.53	19.44	18.37	19.42	10774400	19.42	up	down	incorrect
AER.US	AerCap Holdings N.V	20260415	148.3	149.37	147.17	147.24	1158700	147.24	down	up	incorrect
AES.US	The AES Corporation	20260415	14.4	14.46	14.4	14.45	8840500	14.274	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20260415	10.9	10.91	10.88	10.9	36500	10.9
AFG.US	American Financial Group Inc	20260415	129.51	131.09	128.17	130.59	588400	130.59	up	up	correct
AFGB.US	American Financial Group Inc	20260415	21.11	21.23	21.11	21.23	6100	21.23	up	up	correct
AFGC.US	American Financial Group Inc	20260415	18.825	18.873	18.77	18.81	8900	18.81	down	down	correct
AFGD.US	American Financial Group Inc	20260415	20.45	20.46	20.362	20.362	4200	20.362	down	down	correct
AFGE.US	American Financial Group Inc	20260415	16.68	16.9	16.68	16.79	3300	16.79	up	up	correct
AFL.US	Aflac Incorporated	20260415	111.81	113.41	111.73	112.98	2032100	112.98	up	up	correct
AG.US	First Majestic Silver Corp	20260415	21.36	21.66	20.81	21.16	14239400	21.16	down	down	correct
AGCO.US	AGCO Corporation	20260415	121.54	121.59	113.95	115.27	1266300	115.27	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20260415	11.8	11.92	11.8	11.88	84500	11.7624	up	up	correct
AGI.US	Alamos Gold Inc	20260415	48.54	48.88	47.59	47.83	1826900	47.83	down	down	correct
AGL.US	agilon health inc	20260415	22.31	27	21.89	26.88	329924	26.88	up	up	correct
AGM.US	PG	20260415	17.86	17.86	17.65	17.76	10806	17.76	down	down	correct
AGO.US	Assured Guaranty Ltd	20260415	82.41	83.74	82.39	83.43	277700	83.43	up	up	correct
AGRO.US	Adecoagro S.A	20260415	13.51	13.51	12.76	13.31	2444900	13.31	down	down	correct
AGX.US	Argan Inc	20260415	595	606.94	589.69	606.43	224000	605.9373	up	up	correct
AHH.US	PA	20260415	21.95	22.09	21.86	22.09	3589	22.09	up	down	incorrect
AHL.US	PE	20260415	20.51	20.79	20.38	20.655	9478	20.655	up	down	incorrect
AHT.US	PI	20260415	6.585	7.275	6.585	7.05	5310	7.05	up	down	incorrect
AI.US	C3.ai Inc	20260415	8.54	9.575	8.54	9.52	7948500	9.52	up	down	incorrect
AIN.US	Albany International Corp	20260415	57.98	58.1	56.6	56.64	118000	56.64	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20260415	23.67	23.99	23.67	23.85	105600	23.85	up	up	correct
AIR.US	AAR Corp	20260415	125.15	125.66	121.5	122.75	379000	122.75	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20260415	290.69	291.82	284.17	284.56	281649	284.56	down	down	correct
AIV.US	Apartment Investment and Management Company	20260415	4.1	4.13	4.03	4.11	1450000	4.11	up	up	correct
AIZ.US	Assurant Inc	20260415	222.31	224.57	221.39	224.01	327100	224.01	up	down	incorrect
AIZN.US	Assurant Inc	20260415	20.11	20.24	19.95	20.17	11400	20.17	up	down	incorrect
AJG.US	Arthur J. Gallagher & Co	20260415	220.53	224.46	219.05	223.17	1221300	223.17	up	down	incorrect
AKA.US	A.K.A. BRANDS HOLDING CORP.	20260415	10.34	10.34	10.34	10.34	600	10.34
AKO.US	B	20260415	30.57	30.57	29.72	29.99	8981	29.99	down	down	correct
AKR.US	Acadia Realty Trust	20260415	20.89	21.14	20.81	21.13	1335600	21.13	up	up	correct
ALB.US	Albemarle Corporation	20260415	189.85	189.85	183.89	185.38	1291100	185.38	down	down	correct
ALC.US	Alcon AG	20260415	80.69	81.68	80.41	80.73	1522300	80.73	up	up	correct
ALG.US	Alamo Group Inc	20260415	174.42	175	167.08	168.75	131400	168.75	down	down	correct
ALIT.US	Alight Inc	20260415	0.62	0.664	0.62	0.647	21766600	0.647	up	up	correct
ALK.US	Alaska Air Group Inc	20260415	42.7	43.57	41.94	42.54	3618900	42.54	down	down	correct
ALL.US	The Allstate Corporation	20260415	214.35	219.48	213.63	218.23	1215700	218.23	up	up	correct
ALLE.US	Allegion plc	20260415	146.21	146.47	140.22	141.64	1365200	141.64	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20260415	128.28	129.1	124.83	125.82	945600	125.82	down	up	incorrect
ALTG.US	PA	20260415	25.07	25.08	24.95	24.9799	5268	24.9799	down	up	incorrect
ALV.US	Autoliv Inc	20260415	109.97	110.28	108.49	109.16	1072130	109.16	down	up	incorrect
ALX.US	Alexander's Inc	20260415	244.91	247.5	243.56	244.21	32900	244.21	down	down	correct
AM.US	Antero Midstream Corporation	20260415	21.15	21.39	21.06	21.26	2088500	21.0412	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20260415	4.07	4.11	4.04	4.11	791300	4.11	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20260415	1.55	1.67	1.49	1.67	40208600	1.67	up	up	correct
AMCR.US	Amcor plc	20260415	41	41.12	40.33	40.6	3959200	40.6	down	down	correct
AME.US	AMETEK Inc	20260415	233.25	234.4	228.02	230.1	1001800	230.1	down	down	correct
AMG.US	Affiliated Managers Group Inc	20260415	305.73	306.74	299.81	301.15	298800	301.15	down	down	correct
AMH.US	PH	20260415	23.78	23.95	23.62	23.9	7333	23.9	up	up	correct
AMN.US	AMN Healthcare Services Inc	20260415	18.72	19.44	18.72	19.37	530900	19.37	up	up	correct
AMP.US	Ameriprise Financial Inc	20260415	465.69	471.4	462.88	468.15	526600	468.15	up	up	correct
AMPY.US	Amplify Energy Corp	20260415	5.48	5.58	5.43	5.5	666500	5.5	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20260415	185.4	195.22	183.01	193.55	249100	193.55	up	up	correct
AMRC.US	Ameresco Inc	20260415	25.64	26	25.19	25.62	355100	25.62	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20260415	13.1	13.18	12.9	13.05	1346100	13.05	down	down	correct
AMT.US	American Tower Corporation (REIT)	20260415	177.77	178.7	176.22	176.99	2129100	176.99	down	down	correct
AMWL.US	American Well Corporation	20260415	5.5	6.76	5.5	6.24	290600	6.24	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20260415	25.92	26.53	25.92	26.28	2364500	26.28	up	up	correct
AN.US	AutoNation Inc	20260415	202.02	202.02	195.51	195.81	285900	195.81	down	down	correct
ANET.US	Arista Networks Inc	20260415	154.82	155.225	150.52	154.33	5835300	154.33	down	down	correct
ANF.US	Abercrombie & Fitch Co	20260415	91.63	93.4	90.82	91.45	1281300	91.45	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20260415	10.09	10.09	10.01	10.05	443900	9.951	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20260415	8.96	9.03	8.92	8.98	102200	8.98	up	up	correct
AON.US	Aon plc	20260415	323.8	329.29	321.75	328.08	1093700	327.2168	up	up	correct
AOS.US	A. O. Smith Corporation	20260415	66.07	66.56	62.14	63.37	2406100	63.0118	down	down	correct
AP.US	Ampco	20260415	8.99	9.1	8.69	8.89	102500	8.89	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20260415	37.94	38.26	37.38	37.59	1134700	37.59	down	down	correct
APD.US	Air Products and Chemicals Inc	20260415	296.21	296.98	293.29	295.21	1044100	295.21	down	down	correct
APG.US	APi Group Corporation	20260415	45.28	45.4	44.55	44.88	2312500	44.88	down	down	correct
APH.US	Amphenol Corporation	20260415	148	148.72	144.5	146.98	7313586	146.98	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20260415	12.64	12.65	12.45	12.51	5835900	12.4358	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20260415	6.28	6.39	6.26	6.37	3415500	6.37	up	up	correct
AQNB.US	AQNB	20260415	26.15	26.24	26.02	26.03	40900	26.03	down	down	correct
AR.US	Antero Resources Corporation	20260415	36.05	36.67	35.99	36.34	4228300	36.34	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20260415	8.77	8.79	8.53	8.56	658900	8.56	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20260415	12.32	12.54	12.32	12.47	119100	12.3581	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20260415	45.4	47.77	45.06	47.61	2312000	47.61	up	up	correct
ARES.US	Ares Management Corporation	20260415	114.4	120.29	114.29	119.28	5099000	119.28	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20260415	11.02	11.24	11	11.22	1275200	11.22	up	down	incorrect
ARL.US	American Realty Investors Inc	20260415	14.19	14.38	14.01	14.24	4700	14.24	up	up	correct
ARLO.US	Arlo Technologies Inc	20260415	13.95	14.57	13.95	14.51	912900	14.51	up	up	correct
ARMK.US	Aramark	20260415	44.07	44.33	43.72	43.81	2097200	43.81	down	down	correct
AROC.US	Archrock Inc	20260415	36.01	36.53	36	36.31	1028100	36.31	up	up	correct
ARR.US	PC	20260415	20.94	21	20.91	21	12059	21	up	up	correct
ARW.US	Arrow Electronics Inc	20260415	172.72	173.44	168	168.98	481500	168.98	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20260415	69.53	69.53	67	67.35	59500	67.3079	down	down	correct
ASAN.US	Asana Inc	20260415	5.61	6.11	5.594	6.08	11376400	6.08	up	up	correct
ASB.US	PF	20260415	20.24	20.35	20.24	20.29	2280	20.29	up	up	correct
ASC.US	Ardmore Shipping Corporation	20260415	15.79	15.92	15.38	15.47	479100	15.47	down	down	correct
ASG.US	Liberty All	20260415	5.26	5.26	5.22	5.23	286500	5.12	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20260415	24.2	24.37	24	24.12	131300	23.8903	down	down	correct
ASGN.US	ASGN Incorporated	20260415	38.47	39.48	38.27	39.05	594800	39.05	up	up	correct
ASH.US	Ashland Global Holdings Inc	20260415	55.22	55.86	54.33	55.67	552100	55.67	up	up	correct
ASIX.US	AdvanSix Inc	20260415	23.29	23.395	22.83	23.02	200300	23.02	down	down	correct
ASPN.US	Aspen Aerogels Inc	20260415	3.3	3.485	3.3	3.33	1482600	3.33	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20260415	340.77	345.67	336.48	342.53	45100	342.53	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20260415	27.61	27.73	26.64	27.23	8421300	27.23	down	up	incorrect
ATEN.US	A10 Networks Inc	20260415	25.18	25.69	25.03	25.51	864200	25.51	up	down	incorrect
ATH.US	PD	20260415	16.95	17.1099	16.87	16.9	31245	16.9	down	up	incorrect
ATHM.US	Autohome Inc	20260415	18.21	18.54	18.12	18.35	884600	18.35	up	down	incorrect
ATI.US	Allegheny Technologies Incorporated	20260415	162.9	163.85	156.67	156.83	2291500	156.83	down	down	correct
ATKR.US	Atkore Inc	20260415	67.62	68.27	66.53	67.68	439800	67.68	up	up	correct
ATO.US	Atmos Energy Corporation	20260415	187.5	187.5	185.36	186.26	578300	186.26	down	down	correct
ATR.US	AptarGroup Inc	20260415	130.81	131.03	128.6	129.65	407100	129.65	down	down	correct
AU.US	AngloGold Ashanti Limited	20260415	108.32	109.09	104.4	104.47	1954500	104.47	down	up	incorrect
AUST.US	Austin Gold Corp.	20260415	1.47	1.49	1.42	1.48	33000	1.48	up	down	incorrect
AVA.US	Avista Corporation	20260415	41.37	41.53	41.27	41.41	438400	41.41	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20260415	4.69	4.9	4.58	4.81	327500	4.7949	up	up	correct
AVB.US	AvalonBay Communities Inc	20260415	171	171.33	169.5	171.29	627600	171.29	up	down	incorrect
AVD.US	American Vanguard Corporation	20260415	2.63	2.63	2.49	2.51	291300	2.51	down	up	incorrect
AVK.US	Advent Convertible and Income Fund	20260415	12.38	12.43	12.27	12.42	121400	12.42	up	down	incorrect
AVNS.US	Avanos Medical Inc	20260415	24.65	24.72	24.57	24.72	4914100	24.72	up	down	incorrect
AVNT.US	Avient Corporation	20260415	37.74	37.99	37.4	37.51	682900	37.51	down	down	correct
AVY.US	Avery Dennison Corporation	20260415	170.25	170.97	167.65	168.03	501700	168.03	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20260415	10.52	10.55	10.48	10.53	176700	10.53	up	up	correct
AWI.US	Armstrong World Industries Inc	20260415	178.51	178.51	175.47	176.33	264800	176.33	down	down	correct
AWK.US	American Water Works Company Inc	20260415	132.1	132.27	128.79	130.31	2950700	130.31	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20260415	12.12	12.16	12.05	12.15	114400	12.0295	up	up	correct
AWR.US	American States Water Company	20260415	75.26	75.5586	74.53	75.28	267165	75.28	up	up	correct
AX.US	Axos Financial Inc	20260415	94.1	95.78	93.38	94.77	527800	94.77	up	up	correct
AXP.US	American Express Company	20260415	328.88	332.4	327.24	329.06	2542300	329.06	up	up	correct
AXR.US	AMREP Corporation	20260415	28.2	28.3	26.37	27.59	23100	27.59	down	down	correct
AXS.US	PE	20260415	19.77	19.87	19.76	19.77	34399	19.77
AXTA.US	Axalta Coating Systems Ltd	20260415	28.67	28.67	27.94	28.09	1394200	28.09	down	down	correct
AYI.US	Acuity Brands Inc	20260415	283.04	283.77	276.91	278.48	495000	278.2835	down	down	correct
AZO.US	AutoZone Inc	20260415	3500	3552.1299	3481.75	3536.4199	206500	3536.4199	up	down	incorrect
AZZ.US	AZZ Inc	20260415	137.6	138.52	132.58	134	175300	133.8013	down	up	incorrect
B.US	Barnes Group Inc	20260415	43.54	44.05	42.87	43.07	8864600	43.07	down	down	correct
BA.US	The Boeing Company	20260415	224.18	224.72	221.65	223.93	4397700	223.93	down	down	correct
BABA.US	Alibaba Group Holding Limited	20260415	132.7	133.6	131.37	133.28	8749500	133.28	up	up	correct
BAC.US	PP	20260415	16.9	16.93	16.8304	16.9	72977	16.9
BAH.US	Booz Allen Hamilton Holding Corporation	20260415	81.76	83.29	81.15	82.3	1087900	82.3	up	up	correct
BAK.US	Braskem S.A	20260415	4.04	4.05	3.665	3.7	2242800	3.7	down	down	correct
BALY.US	Bally's Corporation	20260415	10.69	11.68	10.43	11.63	62815	11.63	up	up	correct
BAM.US	Brookfield Asset Management Inc	20260415	47.93	49.11	47.72	48.83	4133200	48.83	up	up	correct
BAP.US	Credicorp Ltd	20260415	358.2	358.2	314.52	316.49	1329300	316.49	down	down	correct
BARK.US	Original Bark Co	20260415	9.31	10.413	9.31	10.15	110600	10.15	up	up	correct
BAX.US	Baxter International Inc	20260415	17.61	17.76	17.53	17.6	4005400	17.6	down	down	correct
BB.US	BlackBerry Limited	20260415	4.03	4.14	4.01	4.11	8519400	4.11	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20260415	16.08	16.29	15.81	16.27	328500	16.2323	up	up	correct
BBD.US	Banco Bradesco S.A	20260415	4.14	4.17	4.09	4.11	41977200	4.11	down	down	correct
BBDC.US	Barings BDC Inc	20260415	8.68	8.86	8.68	8.82	875400	8.82	up	up	correct
BBDO.US	Banco Bradesco S.A	20260415	3.72	3.72	3.61	3.7	33800	3.7	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20260415	16.26	16.33	16.21	16.29	209900	16.29	up	up	correct
BBU.US	Brookfield Business Partners L.P	20260415	34.92	34.94	34.34	34.75	383467	34.75	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20260415	23.34	23.41	23.24	23.31	979900	23.31	down	down	correct
BBW.US	Build	20260415	38.05	38.26	36.77	37.02	239400	37.02	down	down	correct
BBWI.US	Bath Body Works Inc	20260415	18.1	18.27	17.89	17.94	4377200	17.94	down	down	correct
BBY.US	Best Buy Co. Inc	20260415	62.3	63.55	61.9	63.39	2918500	63.39	up	up	correct
BC.US	PC	20260415	24.2	24.2738	24.03	24.07	16057	24.07	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20260415	14.75	14.78	14.53	14.75	592600	14.75
BCC.US	Boise Cascade Company	20260415	81.36	81.36	78.665	78.91	315200	78.91	down	down	correct
BCE.US	BCE Inc	20260415	23.8	23.97	23.69	23.82	2230400	23.82	up	up	correct
BCH.US	Banco de Chile	20260415	39.47	40.13	39.36	39.8	605400	39.8	up	up	correct
BCO.US	The Brink's Company	20260415	106.53	109.29	106.31	108.72	572600	108.72	up	up	correct
BCS.US	Barclays PLC	20260415	23.92	24.06	23.83	23.91	6283800	23.91	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20260415	12.48	12.52	12.33	12.33	151800	12.33	down	down	correct
BDC.US	Belden Inc	20260415	129.52	129.91	125.85	127.32	401700	127.32	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20260415	9.13	9.18	9.11	9.14	670600	9.14	up	up	correct
BDN.US	Brandywine Realty Trust	20260415	2.76	2.82	2.75	2.81	1794800	2.81	up	up	correct
BDX.US	Becton Dickinson and Company	20260415	155.27	157.04	154.55	155.52	2660100	155.52	up	up	correct
BE.US	Bloom Energy Corporation	20260415	218.995	229.55	211.16	213.84	14200200	213.84	down	down	correct
BEKE.US	KE Holdings Inc	20260415	16.38	16.43	16.155	16.24	3387709	16.24	down	up	incorrect
BEN.US	Franklin Resources Inc	20260415	26.44	26.75	26.42	26.63	3842500	26.63	up	down	incorrect
BEP.US	PA	20260415	17.58	18.35	17.58	18.35	5144	18.35	up	down	incorrect
BEPH.US	BEPH	20260415	14.97	14.97	14.83	14.85	11500	14.85	down	up	incorrect
BF.US	B	20260415	29.13	30.28	28.27	29.57	7737700	29.57	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20260415	83.94	85.34	83.64	83.93	476385	83.93	down	down	correct
BFS.US	Saul Centers Inc	20260415	33.31	33.6	33.14	33.52	60600	33.52	up	up	correct
BG.US	Bunge Limited	20260415	123.02	123.19	118.6931	120	1640329	120	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20260415	14.32	14.4	14.3	14.33	104100	14.2093	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20260415	15.94	16.04	15.81	15.89	91900	15.89	down	down	correct
BGS.US	B&G Foods Inc	20260415	5.54	5.59	5.44	5.53	1540900	5.53	down	down	correct
BGSF.US	BGSF Inc	20260415	5.71	6.09	5.66	6.04	11800	6.04	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20260415	10.93	10.97	10.87	10.95	141600	10.95	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20260415	5.76	5.77	5.73	5.76	301700	5.76
BH.US	Biglari Holdings Inc	20260415	334.94	336.71	329.66	335.36	42700	335.36	up	up	correct
BHC.US	Bausch Health Companies Inc	20260415	5.71	5.82	5.7	5.74	635100	5.74	up	up	correct
BHE.US	Benchmark Electronics Inc	20260415	63.23	63.68	61.6	62.3	225700	62.3	down	down	correct
BHK.US	BlackRock Core Bond Trust	20260415	9.19	9.26	9.19	9.25	226800	9.25	up	up	correct
BHP.US	BHP Group	20260415	79.8	79.8	78.77	79.47	2495300	79.47	down	down	correct
BHR.US	PD	20260415	17.49	17.49	17.37	17.37	1511	17.37	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20260415	10.74	11.5	10.72	10.91	17500	10.91	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20260415	10.56	10.77	10.19	10.37	1960900	10.37	down	down	correct
BILL.US	Bill.com Holdings Inc	20260415	37.59	39.4	37.59	39.31	1628400	39.31	up	up	correct
BIO.US	Bio	20260415	293.73	297.5	292.15	295.96	208800	295.96	up	up	correct
BIP.US	PB	20260415	16.37	16.37	16.3	16.3599	2571	16.3599	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20260415	42.42	42.865	42.42	42.51	769300	42.51	up	up	correct
BIPH.US	Safeplus International Holdings Limited	20260415	16.21	16.485	16.21	16.43	7200	16.43	up	up	correct
BIT.US	BlackRock Multi	20260415	12.7	12.73	12.63	12.68	484600	12.68	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20260415	91.19	92	90.45	90.7	2624100	90.7	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20260415	131.1	132.35	130.03	131.96	4235100	131.4383	up	up	correct
BKD.US	Brookdale Senior Living Inc	20260415	13.87	14.08	13.81	14.07	2501200	14.07	up	up	correct
BKE.US	The Buckle Inc	20260415	52.73	53.34	52.33	52.7	692700	52.7	down	down	correct
BKH.US	Black Hills Corporation	20260415	76.65	78.69	75.97	76.56	1744190	76.56	down	down	correct
BKT.US	BlackRock Income Trust Inc	20260415	10.67	10.73	10.63	10.69	194800	10.69	up	up	correct
BKU.US	BankUnited Inc	20260415	46.4	47.77	46.4	47.42	669800	47.42	up	up	correct
BLD.US	TopBuild Corp	20260415	397.8	397.8	384.94	387.9	266700	387.9	down	down	correct
BLDR.US	Builders FirstSource Inc	20260415	87.8	88.01	83.93	85.13	1796900	85.13	down	down	correct
BLK.US	BlackRock Inc	20260415	1053.8101	1062	1043.45	1048.6	1005800	1048.6	down	down	correct
BLND.US	Blend Labs Inc.	20260415	1.45	1.56	1.45	1.54	3770600	1.54	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20260415	12.67	12.95	12.62	12.72	142500	12.72	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20260415	55.07	56.5	55.07	56.04	149300	56.04	up	up	correct
BMA.US	Banco Macro S.A	20260415	81.73	82.72	80.44	82.66	345700	82.2497	up	up	correct
BME.US	BlackRock Health Sciences Trust	20260415	39.97	40.2	39.79	40.09	42100	40.09	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20260415	14.7	14.7	14.56	14.65	103600	14.65	down	down	correct
BMI.US	Badger Meter Inc	20260415	160.3	161.28	156.64	157.02	257700	157.02	down	down	correct
BML.US	PL	20260415	19.93	19.93	19.75	19.75	10614	19.4741	down	down	correct
BMO.US	Bank of Montreal	20260415	148.5	149.6	148.5	149.49	358200	148.2843	up	down	incorrect
BMY.US	Bristol	20260415	58	58.16	57.22	57.89	8701600	57.89	down	up	incorrect
BNED.US	Barnes & Noble Education Inc	20260415	10.14	10.334	10.1	10.18	170000	10.18	up	down	incorrect
BNL.US	Broadstone Net Lease Inc	20260415	19.97	20.16	19.81	20.14	2211200	20.14	up	down	incorrect
BNS.US	The Bank of Nova Scotia	20260415	74.45	75.39	74.45	75.36	2952400	75.36	up	down	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20260415	11.68	11.75	11.62	11.65	170400	11.65	down	down	correct
BOH.US	PA	20260415	16.75	16.755	16.67	16.7	2361	16.4265	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20260415	158.76	160.53	156.39	157.95	393700	157.95	down	down	correct
BORR.US	Borr Drilling Limited	20260415	5.66	5.88	5.4	5.5	17454934	5.5	down	down	correct
BOX.US	Box Inc	20260415	22.53	23.87	22.34	23.81	3199700	23.81	up	up	correct
BP.US	BP p.l.c	20260415	45.95	46.39	45.7	46.12	11911700	46.12	up	up	correct
BQ.US	Boqii Holding Limited	20260415	0.76	0.8	0.7513	0.7782	34914	0.7782	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20260415	159.28	163.64	159.27	160.83	1044200	160.83	up	up	correct
BRBR.US	BellRing Brands Inc	20260415	15.65	16.321	15.5	15.95	3727000	15.95	up	up	correct
BRC.US	Brady Corporation	20260415	83.74	83.74	82.37	82.8	124900	82.8	down	down	correct
BRK.US	B	20260415	478	478.77	473.74	474.09	6993900	474.09	down	down	correct
BRO.US	Brown & Brown Inc	20260415	66.71	67.95	66.42	67.4	2213000	67.4	up	up	correct
BROS.US	Dutch Bros Inc.	20260415	52.15	53.39	51.71	51.72	3916879	51.72	down	down	correct
BRSP.US	Brightspire Capital Inc	20260415	5.93	5.975	5.895	5.97	898333	5.97	up	up	correct
BRT.US	BRT Apartments Corp	20260415	14.15	14.41	14.12	14.34	30600	14.34	up	up	correct
BRW.US	Voya Prime Rate Trust	20260415	6.74	6.76	6.71	6.73	142300	6.73	down	down	correct
BRX.US	Brixmor Property Group Inc	20260415	29.71	30.14	29.66	30.12	2076256	30.12	up	up	correct
BSAC.US	Banco Santander	20260415	35.94	36.03	35.31	35.54	734200	33.8571	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20260415	6.46	6.46	6.32	6.37	864000	6.2602	down	down	correct
BSM.US	Black Stone Minerals L.P	20260415	13.72	13.72	13.45	13.63	284500	13.63	down	down	correct
BST.US	BlackRock Science and Technology Trust	20260415	40.9	41.14	40.669	40.99	93400	40.99	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20260415	24.1	24.36	24	24.24	138500	24.24	up	up	correct
BTI.US	British American Tobacco p.l.c	20260415	57.21	57.37	56.615	56.68	3514602	56.68	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20260415	37.53	37.62	37.17	37.51	19000	37.51	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20260415	22.99	23.08	22.98	23.07	286200	23.07	up	up	correct
BTU.US	Peabody Energy Corporation	20260415	27.42	28.13	27.3	28.03	2730100	28.03	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20260415	10.39	10.49	10.39	10.43	489400	10.43	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20260415	26.95	27	26.61	26.73	153500	26.73	down	down	correct
BUR.US	Burford Capital Limited	20260415	4.74	4.86	4.675	4.73	2778522	4.73	down	down	correct
BURL.US	Burlington Stores Inc	20260415	334.1	342.97	334.06	339.2	606200	339.2	up	up	correct
BV.US	BrightView Holdings Inc	20260415	12.05	12.24	11.99	12.13	339500	12.13	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20260415	37.16	37.38	35	35.36	1893600	34.3621	down	down	correct
BW.US	PA	20260415	21.4949	22.13	21.35	21.99	32389	21.99	up	down	incorrect
BWA.US	BorgWarner Inc	20260415	53.25	53.53	51.92	52.49	2036000	52.49	down	up	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20260415	8.21	8.24	8.19	8.19	47800	8.1106	down	up	incorrect
BWXT.US	BWX Technologies Inc	20260415	238.21	240.41	235.33	238.42	782200	238.42	up	down	incorrect
BX.US	The Blackstone Group Inc	20260415	128.39	131.19	126.77	130.19	9540800	130.19	up	down	incorrect
BXC.US	BlueLinx Holdings Inc	20260415	56.33	56.33	54.62	55.04	58100	55.04	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20260415	19.93	20.13	19.8	20.12	1438100	20.12	up	up	correct
BXP.US	Boston Properties Inc	20260415	55.02	56.18	54.6	55.93	2374500	55.93	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20260415	24.2	24.87	24.2	24.77	3069200	24.77	up	up	correct
BY.US	Byline Bancorp Inc	20260415	33.34	33.58	32.97	33.16	137500	33.16	down	down	correct
BYD.US	Boyd Gaming Corporation	20260415	87.63	88.2	85.61	85.98	953100	85.98	down	down	correct
BZH.US	Beazer Homes USA Inc	20260415	21.77	21.95	21.52	21.82	445400	21.82	up	up	correct
C.US	PN	20260415	30.01	30.1525	30.01	30.03	80497	29.3857	up	up	correct
CAAP.US	Corporación América Airports S.A	20260415	26.44	26.76	26.01	26.33	174000	26.33	down	down	correct
CABO.US	Cable One Inc	20260415	92.88	95.9	92.88	95.88	81200	95.88	up	up	correct
CACI.US	CACI International Inc	20260415	533.37	549.51	529.16	531.68	311000	531.68	down	down	correct
CAE.US	CAE Inc	20260415	27.96	28.08	27.76	27.94	541800	27.94	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20260415	17.78	18.02	17.7	17.94	32900	17.94	up	up	correct
CAG.US	Conagra Brands Inc	20260415	14.3	14.33	14.04	14.09	19305800	13.7434	down	down	correct
CAH.US	Cardinal Health Inc	20260415	213.69	214.23	211.03	211.83	1337400	211.83	down	down	correct
CAL.US	Caleres Inc	20260415	12.88	12.98	12.69	12.94	311600	12.94	up	down	incorrect
CALX.US	Calix Inc	20260415	48.73	49.195	48.055	49.12	617456	49.12	up	down	incorrect
CANG.US	Cango Inc	20260415	0.48	0.48	0.44	0.45	678300	0.45	down	down	correct
CAPL.US	CrossAmerica Partners LP	20260415	21.27	21.45	21.05	21.29	13900	21.29	up	up	correct
CARR.US	Carrier Global Corporation	20260415	64.01	64.01	57.7	58.55	16954400	58.55	down	down	correct
CARS.US	Cars.com Inc	20260415	10.13	10.28	10.05	10.18	829600	10.18	up	up	correct
CAT.US	Caterpillar Inc	20260415	787.1	789.9655	756.6501	770.17	2764742	768.7065	down	down	correct
CATO.US	The Cato Corporation	20260415	2.9	2.99	2.9	2.95	30600	2.95	up	down	incorrect
CB.US	Chubb Limited	20260415	325.26	330	324.65	327.27	1560955	327.27	up	down	incorrect
CBRE.US	CBRE Group Inc	20260415	147.12	148.84	145.77	147.48	1745300	147.48	up	up	correct
CBT.US	Cabot Corporation	20260415	74.26	74.37	72.92	73.32	346900	73.32	down	down	correct
CBU.US	Community Bank System Inc	20260415	61.82	62.04	60.72	61.74	230400	61.74	down	down	correct
CBZ.US	CBIZ Inc	20260415	29.37	30.99	29.12	30.35	1038900	30.35	up	up	correct
CC.US	The Chemours Company	20260415	22.84	23.06	22.27	23.03	1699000	23.03	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20260415	86.48	87.05	85.45	85.63	2696200	85.63	down	down	correct
CCJ.US	Cameco Corporation	20260415	116.43	121.34	115.2	119.11	3124300	119.11	up	up	correct
CCK.US	Crown Holdings Inc	20260415	106.85	107	104.67	104.89	936900	104.89	down	down	correct
CCL.US	Carnival Corporation & plc	20260415	28.74	29.13	28.27	28.82	20614900	28.82	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20260415	3.98	3.98	3.85	3.905	2381	3.905	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20260415	2.38	2.41	2.38	2.41	4115300	2.41	up	up	correct
CCS.US	Century Communities Inc	20260415	59.92	59.92	58.75	58.82	201100	58.82	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20260415	12.27	12.36	12.14	12.16	73200	11.8169	down	down	correct
CDE.US	Coeur Mining Inc	20260415	20.96	21.13	19.65	19.67	20599200	19.67	down	up	incorrect
CDR.US	PC	20260415	19.52	19.79	19.52	19.79	2290	19.79	up	down	incorrect
CDRE.US	Cadre Holdings Inc.	20260415	33.14	33.55	32.64	33.09	373700	32.9784	down	up	incorrect
CE.US	Celanese Corporation	20260415	65.81	65.81	63.6	64.73	1801300	64.7001	down	up	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20260415	21	21.23	20.48	21.03	30300	21.03	up	up	correct
CEPU.US	Central Puerto S.A	20260415	15.21	15.52	15.02	15.4	350400	15.4	up	up	correct
CF.US	CF Industries Holdings Inc	20260415	120.05	120.83	118.9	120.81	2517200	120.81	up	up	correct
CFG.US	PE	20260415	19.02	19.14	19.02	19.08	19925	19.08	up	up	correct
CGAU.US	Centerra Gold Inc	20260415	19.57	19.93	19.26	19.37	1658800	19.37	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20260415	17.34	17.45	17.225	17.4	117000	17.4	up	up	correct
CHD.US	Church & Dwight Co. Inc	20260415	95.29	95.79	94.03	94.63	1606800	94.63	down	down	correct
CHE.US	Chemed Corporation	20260415	374.59	378	372.95	377.61	218500	377.61	up	up	correct
CHGG.US	Chegg Inc	20260415	1	1.1	0.95	1.09	1968600	1.09	up	up	correct
CHH.US	Choice Hotels International Inc	20260415	116.66	117.64	115.88	116.5	608643	116.5	down	down	correct
CHMI.US	PB	20260415	23.21	23.47	23.1	23.2501	4148	23.2501	up	up	correct
CHN.US	The China Fund Inc	20260415	1.65	1.69	1.625	1.65	1135110	1.65
CHT.US	Chunghwa Telecom Co. Ltd	20260415	42.74	43.03	42.55	42.93	155900	42.93	up	up	correct
CHWY.US	Chewy Inc	20260415	26.47	27.24	26.383	27.17	8423200	27.17	up	up	correct
CI.US	Cigna Corporation	20260415	270.97	271.53	264.9	268.63	1886900	268.63	down	down	correct
CIA.US	Citizens Inc	20260415	5.44	5.49	5.3	5.39	60200	5.39	down	down	correct
CIB.US	Bancolombia S.A	20260415	77.6	77.88	75.07	75.07	244600	75.07	down	down	correct
CIEN.US	Ciena Corporation	20260415	471.78	481.28	454.34	475.76	3041100	475.76	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20260415	1.67	1.67	1.62	1.65	66400	1.65	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20260415	2.7	2.72	2.65	2.67	8585900	2.67	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20260415	23.4	23.43	23.13	23.25	65200	23.25	down	down	correct
CIM.US	PD	20260415	23.66	24.19	23.66	24.12	20531	24.12	up	up	correct
CINT.US	CI&T Inc	20260415	4.7	4.8	4.58	4.7	102500	4.7
CION.US	Cion Investment Corp	20260415	7.31	7.62	7.31	7.6	654800	7.6	up	up	correct
CL.US	Colgate	20260415	84	84.36	82.6	83.49	5064000	82.9743	down	down	correct
CLB.US	Core Laboratories N.V	20260415	16.1	16.55	15.97	16.46	250000	16.46	up	up	correct
CLDT.US	PA	20260415	20.02	20.16	20	20.01	14000	20.01	down	down	correct
CLF.US	Cleveland	20260415	9.45	9.73	9.45	9.66	10766000	9.66	up	up	correct
CLH.US	Clean Harbors Inc	20260415	303.88	304.15	295.11	296	523400	296	down	down	correct
CLPR.US	Clipper Realty Inc	20260415	3.25	3.42	3.223	3.35	88200	3.35	up	up	correct
CLS.US	Celestica Inc	20260415	382.61	393	375	381.94	2422500	381.94	down	down	correct
CLW.US	Clearwater Paper Corporation	20260415	15.35	15.42	14.89	14.92	87700	14.92	down	down	correct
CLX.US	The Clorox Company	20260415	104.32	104.59	102.39	102.92	1489200	101.6388	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20260415	106.24	107.52	106.24	107.29	787400	107.29	up	up	correct
CMC.US	Commercial Metals Company	20260415	65.81	66.42	64.48	64.91	877600	64.91	down	down	correct
CMCM.US	Cheetah Mobile Inc	20260415	5.69	5.95	5.69	5.7	7000	5.7	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20260415	35.06	35.52	34.93	35.25	10251200	35.25	up	up	correct
CMI.US	Cummins Inc	20260415	610.14	612.46	586.49	601.46	862500	601.46	down	down	correct
CMP.US	Compass Minerals International Inc	20260415	24.41	25.02	24.3	24.81	396400	24.81	up	up	correct
CMS.US	PC	20260415	17.4	17.4	17.3	17.4	15017	17.4
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20260415	21.85	21.92	21.76	21.91	21600	21.91	up	up	correct
CMSC.US	CMS Energy Corp	20260415	22.71	22.79	22.66	22.71	25900	22.71
CMSD.US	CMS Energy Corp	20260415	22.83	23.11	22.83	23.03	35900	23.03	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20260415	2.6	2.66	2.565	2.65	334700	2.65	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20260415	3.68	3.7	3.66	3.69	518400	3.69	up	up	correct
CNA.US	CNA Financial Corporation	20260415	47.2	47.71	46.95	47.44	320300	47.44	up	down	incorrect
CNC.US	Centene Corporation	20260415	37.38	37.75	36.66	37.6	4057300	37.6	up	down	incorrect
CNF.US	CNFinance Holdings Limited	20260415	2.8	2.96	2.75	2.96	2400	2.96	up	down	incorrect
CNI.US	Canadian National Railway Company	20260415	111.59	111.77	109.87	109.94	969900	109.94	down	down	correct
CNK.US	Cinemark Holdings Inc	20260415	30.49	30.63	29.6	29.9	2438600	29.9	down	down	correct
CNM.US	Core & Main Inc	20260415	53.72	53.89	52.83	53.36	2461200	53.36	down	down	correct
CNMD.US	CONMED Corporation	20260415	39.73	40.03	39.1	39.44	371400	39.44	down	down	correct
CNNE.US	Cannae Holdings Inc	20260415	12.88	13.19	12.82	13.04	547300	13.04	up	up	correct
CNO.US	PA	20260415	18.1139	18.31	18.1139	18.31	1519	18.31	up	up	correct
CNP.US	CenterPoint Energy Inc	20260415	42.68	42.86	42.33	42.48	4106200	42.48	down	up	incorrect
CNQ.US	Canadian Natural Resources Limited	20260415	45.49	46.16	45.33	45.77	6364700	45.77	up	down	incorrect
CNR.US	Cornerstone Building Brands Inc	20260415	86.29	90.14	86.25	89.31	936900	89.31	up	down	incorrect
CNS.US	Cohen & Steers Inc	20260415	66.29	66.66	65.62	66.21	196700	66.21	down	up	incorrect
CNX.US	CNX Resources Corporation	20260415	38.2	39.46	38.14	39.35	2621000	39.35	up	up	correct
CODI.US	PC	20260415	20.43	20.65	20.39	20.61	37281	20.61	up	up	correct
COE.US	China Online Education Group	20260415	24.96	26.33	24.65	26	18600	26	up	up	correct
COF.US	PL	20260415	17.01	17.01	16.86	16.91	24665	16.91	down	down	correct
COLD.US	Americold Realty Trust	20260415	12.36	12.485	12.03	12.11	3293500	12.11	down	down	correct
COMP.US	Compass Inc	20260415	7.15	7.43	7.015	7.28	12091964	7.28	up	up	correct
COO.US	The Cooper Companies Inc	20260415	71.61	71.79	69.75	70.29	1673700	70.29	down	down	correct
COOK.US	Traeger Inc	20260415	33.52	39.75	33.52	38.87	16000	38.87	up	up	correct
COP.US	ConocoPhillips	20260415	118.17	120.36	117.35	118.92	6592500	118.92	up	up	correct
COR.US	CoreSite Realty Corporation	20260415	318.46	320.61	315.19	317.58	1237700	317.58	down	down	correct
COTY.US	Coty Inc	20260415	2.28	2.33	2.28	2.3	6245000	2.3	up	up	correct
COUR.US	Coursera Inc	20260415	6.03	6.23	5.94	6.15	4145900	6.15	up	up	correct
CP.US	Canadian Pacific Railway Limited	20260415	81.92	82.28	81.01	81.01	2527200	81.01	down	down	correct
CPA.US	Copa Holdings S.A	20260415	120.91	122.87	119.76	120.68	367300	120.68	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20260415	10.86	10.9	10.5	10.65	235300	10.65	down	down	correct
CPB.US	Campbell Soup Company	20260415	20.07	20.7	19.76	20.49	8060500	20.49	up	up	correct
CPF.US	Central Pacific Financial Corp	20260415	33.95	34.03	33.64	33.86	108200	33.86	down	up	incorrect
CPK.US	Chesapeake Utilities Corporation	20260415	127.39	128.63	127.08	128.04	100400	128.04	up	down	incorrect
CPNG.US	Coupang Inc	20260415	20.75	21.59	20.39	21.29	25101600	21.29	up	up	correct
CPRI.US	Capri Holdings Limited	20260415	19.8	20.25	19	19.77	1860600	19.77	down	down	correct
CPS.US	Cooper	20260415	29.71	30.7	29.03	30.51	157000	30.51	up	up	correct
CPT.US	Camden Property Trust	20260415	101.68	101.93	100.46	101.38	951100	101.38	down	down	correct
CR.US	Crane Co	20260415	193.07	193.07	188.915	190.32	513743	190.32	down	down	correct
CRC.US	California Resources Corp	20260415	63.29	64.98	62.76	64.93	539467	64.93	up	up	correct
CRD.US	B	20260415	9.97	10.15	9.93	10.01	6300	10.01	up	down	incorrect
CRH.US	CRH plc	20260415	117.81	117.81	115.54	116.21	4058000	116.21	down	up	incorrect
CRI.US	Carter's Inc	20260415	34.64	36.42	34.38	36.23	953400	36.23	up	down	incorrect
CRK.US	Comstock Resources Inc	20260415	16.22	16.47	16.01	16.27	2088400	16.27	up	down	incorrect
CRL.US	Charles River Laboratories International Inc	20260415	180.8	184.61	177.38	180.56	976300	180.56	down	up	incorrect
CRM.US	salesforce.com inc	20260415	174.22	179.62	172.88	177.6	14340300	177.6	up	up	correct
CRS.US	Carpenter Technology Corporation	20260415	439.09	443.14	427.38	428.67	466300	428.4699	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20260415	10.27	10.61	10.23	10.56	18800	10.4917	up	up	correct
CSL.US	Carlisle Companies Incorporated	20260415	354.49	355.13	347.97	350.62	381000	350.62	down	down	correct
CSTM.US	Constellium SE	20260415	30.73	31.2	29.65	29.65	1790100	29.65	down	down	correct
CSV.US	Carriage Services Inc	20260415	47.33	47.63	46.54	46.77	78800	46.77	down	down	correct
CTA.US	PB	20260415	68.9	68.9	68.2	68.6	2430	68.6	down	down	correct
CTBB.US	Qwest Corp. NT	20260415	19.19	19.405	19.19	19.35	23900	19.35	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20260415	19.54	19.79	19.54	19.6	25200	19.6	up	up	correct
CTO.US	PA	20260415	20.6	20.65	20.465	20.465	2425	20.465	down	down	correct
CTOS.US	Custom Truck One Source Inc	20260415	7.28	7.34	7.125	7.17	714600	7.17	down	down	correct
CTRA.US	Coterra Energy Inc	20260415	31.5	31.98	31.31	31.6	4995000	31.6	up	up	correct
CTS.US	CTS Corporation	20260415	55.14	55.25	54.1	54.54	170300	54.54	down	down	correct
CTVA.US	Corteva Inc	20260415	82.91	82.91	81.14	81.32	3258800	81.32	down	down	correct
CUBB.US	Customers Bancorp Inc	20260415	22.85	22.85	22.215	22.79	1700	22.79	down	down	correct
CUBE.US	CubeSmart	20260415	39.4	39.4	38.69	38.95	1872500	38.95	down	down	correct
CUK.US	Carnival Corporation & plc	20260415	28.71	29.04	28.21	28.8	1842400	28.8	up	up	correct
CULP.US	Culp Inc	20260415	3.06	3.06	2.96	3	136100	3	down	down	correct
CURV.US	Torrid Holdings Inc.	20260415	2.04	2.185	2	2.17	511400	2.17	up	up	correct
CUZ.US	Cousins Properties Incorporated	20260415	23.19	23.68	23.07	23.64	1334700	23.64	up	up	correct
CVEO.US	Civeo Corporation	20260415	29.65	29.65	29.331	29.58	37200	29.58	down	down	correct
CVI.US	CVR Energy Inc	20260415	30.03	32.06	30.03	31.64	1197000	31.64	up	up	correct
CVNA.US	Carvana Co	20260415	374.9	386	368.68	371.08	2888600	371.08	down	down	correct
CVS.US	CVS Health Corporation	20260415	77.15	77.45	74.87	74.99	8660900	74.3375	down	down	correct
CVX.US	Chevron Corporation	20260415	186.36	187.24	184.04	184.91	8661600	184.91	down	down	correct
CW.US	Curtiss	20260415	739.44	743.04	723.64	731.94	214500	731.94	down	down	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20260415	24.06	24.1	24.04	24.04	2745700	24.04	down	down	correct
CWEN.US	Clearway Energy Inc	20260415	39.83	40.35	39.77	40.27	483500	40.27	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20260415	39.88	40.3	39.76	40.27	120966	40.27	up	up	correct
CWH.US	Camping World Holdings Inc	20260415	7.24	7.312	6.685	6.86	3919900	6.86	down	down	correct
CWK.US	Cushman & Wakefield plc	20260415	14.11	14.32	13.83	13.89	933900	13.89	down	down	correct
CWT.US	California Water Service Group	20260415	44.8	45.08	44.27	44.68	382262	44.68	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20260415	11.83	11.98	11.67	11.87	4356800	11.87	up	up	correct
CXE.US	MFS High Income Municipal Trust	20260415	3.76	3.77	3.72	3.73	28200	3.73	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20260415	8.35	8.36	8.31	8.35	219600	8.35
CXM.US	Sprinklr Inc.	20260415	5.4	5.5	5.345	5.41	8461126	5.41	up	up	correct
CXW.US	CoreCivic Inc	20260415	19.95	20.46	19.83	20.08	661700	20.08	up	up	correct
CYD.US	China Yuchai International Limited	20260415	41.61	42.77	41	42.29	119900	42.29	up	up	correct
CYH.US	Community Health Systems Inc	20260415	3.06	3.16	3.06	3.15	867400	3.15	up	up	correct
D.US	Dominion Energy Inc	20260415	63.24	63.4	62.175	62.38	5125475	62.38	down	down	correct
DAC.US	Danaos Corporation	20260415	118.66	120	115.37	116.25	53300	116.25	down	down	correct
DAL.US	Delta Air Lines Inc	20260415	71.56	73.4	70.87	71.99	12333500	71.99	up	up	correct
DAN.US	Dana Incorporated	20260415	36.35	36.41	34.66	35.37	750600	35.37	down	down	correct
DAO.US	Youdao Inc	20260415	9.88	10.1	9.66	9.7	11600	9.7	down	down	correct
DAR.US	Darling Ingredients Inc	20260415	59.49	59.92	57.89	58.44	3535600	58.44	down	down	correct
DASH.US	DoorDash Inc	20260415	165.36	180.96	164.19	179.935	6997300	179.935	up	up	correct
DAVA.US	Endava plc	20260415	4.51	4.76	4.48	4.72	209900	4.72	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20260415	33.31	33.58	33.27	33.51	5264600	33.51	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20260415	85.12	85.98	84.57	84.82	537900	84.82	down	down	correct
DBI.US	Designer Brands Inc	20260415	7.09	7.38	6.91	7.3	1176800	7.3	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20260415	14.36	14.44	14.27	14.4	128200	14.4	up	down	incorrect
DBRG.US	PJ	20260415	16.14	16.4	16.02	16.06	29875	16.06	down	up	incorrect
DCI.US	Donaldson Company Inc	20260415	88.65	88.84	87.02	88.52	1076100	88.52	down	up	incorrect
DCO.US	Ducommun Incorporated	20260415	142.32	143	138.93	141.35	150900	141.35	down	down	correct
DD.US	DuPont de Nemours Inc	20260415	46.74	46.74	45.67	46.06	3262500	46.06	down	down	correct
DDD.US	3D Systems Corporation	20260415	1.96	2.03	1.96	2.03	1723200	2.03	up	down	incorrect
DDL.US	Dingdong (Cayman) Limited	20260415	2.67	2.69	2.645	2.67	293100	2.67
DDS.US	Dillard's Inc	20260415	604.35	608.29	596.99	606.49	77200	606.49	up	down	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20260415	26.39	26.44	26.27	26.37	2900	25.901	down	down	correct
DE.US	Deere & Company	20260415	590.78	593.86	572.1	576.64	1554193	576.64	down	down	correct
DEA.US	Easterly Government Properties Inc	20260415	23.09	23.253	23.06	23.24	315300	23.24	up	up	correct
DECK.US	Deckers Outdoor Corporation	20260415	108.56	110.32	108.15	108.87	1391700	108.87	up	up	correct
DEI.US	Douglas Emmett Inc	20260415	9.82	10.23	9.77	10.15	2701600	10.15	up	up	correct
DELL.US	Dell Technologies Inc	20260415	182.94	182.99	177	177.28	7793327	176.7332	down	down	correct
DEO.US	Diageo plc	20260415	80.94	80.96	79.16	79.66	2923700	78.8638	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20260415	48.86	50.02	48.61	49.65	234400	49.65	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20260415	20.79	20.95	20.79	20.89	40800	20.7644	up	up	correct
DG.US	Dollar General Corporation	20260415	119.35	121.75	117.65	121.56	2845680	121.56	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20260415	193.17	194.28	191.04	191.42	877973	191.42	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20260415	2.45	2.46	2.44	2.45	67200	2.45
DHI.US	D.R. Horton Inc	20260415	144.48	144.78	142.79	144.2	1847700	144.2	down	down	correct
DHT.US	DHT Holdings Inc	20260415	17.75	18.16	17.46	17.66	4174700	17.66	down	down	correct
DHX.US	DHI Group Inc	20260415	2.9	2.97	2.89	2.94	166700	2.94	up	up	correct
DIN.US	Dine Brands Global Inc	20260415	26.69	27.89	26.31	27.68	387200	27.68	up	down	incorrect
DIS.US	The Walt Disney Company	20260415	102.6	103.38	101.79	103.04	7035300	103.04	up	down	incorrect
DK.US	Delek US Holdings Inc	20260415	39.22	40.98	38.74	40.92	996800	40.696	up	down	incorrect
DKL.US	Delek Logistics Partners LP	20260415	48.17	49.05	48	48.81	41600	48.81	up	down	incorrect
DKS.US	DICK'S Sporting Goods Inc	20260415	215.36	219.3	214.52	216.98	874600	216.98	up	down	incorrect
DLB.US	Dolby Laboratories Inc	20260415	62.19	63.06	62.01	63.01	501700	63.01	up	up	correct
DLR.US	PL	20260415	19.93	20.11	19.93	19.96	11150	19.96	up	up	correct
DLX.US	Deluxe Corporation	20260415	29.04	29.26	28.6	28.94	261900	28.94	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20260415	14.2	14.24	14.17	14.21	149300	14.21	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20260415	10.92	10.94	10.9	10.91	96800	10.8682	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20260415	11.15	11.2	11.09	11.12	35800	10.9998	down	up	incorrect
DNA.US	Ginkgo Bioworks Holdings	20260415	7.78	8.017	7.66	7.79	831300	7.79	up	down	incorrect
DNOW.US	NOW Inc	20260415	12.13	12.26	11.835	11.98	3300400	11.98	down	up	incorrect
DNP.US	DNP Select Income Fund Inc	20260415	10.5	10.54	10.45	10.49	584900	10.4267	down	up	incorrect
DOC.US	Physicians Realty Trust	20260415	16.87	17.23	16.8	17.2	6447400	17.0979	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20260415	74.68	79.75	74.37	77.71	5626100	77.71	up	up	correct
DOCS.US	Doximity Inc.	20260415	22.71	23.97	22.68	23.9	3681600	23.9	up	up	correct
DOLE.US	Dole plc	20260415	15.32	15.41	14.93	14.93	722900	14.93	down	down	correct
DOV.US	Dover Corporation	20260415	217.66	217.66	212.04	215.46	994400	215.46	down	down	correct
DOW.US	Dow Inc	20260415	39.15	39.415	38.72	38.84	9404300	38.84	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20260415	14.75	14.75	14.66	14.66	66700	14.59	down	down	correct
DPZ.US	Domino's Pizza Inc	20260415	369.17	370	365.45	368.07	644500	368.07	down	down	correct
DQ.US	Daqo New Energy Corp	20260415	21.33	22.3	21.3	21.69	827300	21.69	up	up	correct
DRD.US	DRDGOLD Limited	20260415	31.81	32.15	30.69	30.75	221800	30.75	down	down	correct
DRI.US	Darden Restaurants Inc	20260415	197.95	202.3	196.73	199.68	1564800	199.68	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20260415	11.1	11.11	11.06	11.09	308000	11.09	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20260415	6.09	6.09	6.03	6.07	56100	6.07	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20260415	9.8	9.85	9.75	9.82	285400	9.82	up	up	correct
DSX.US	PB	20260415	27.26	27.2712	27.06	27.2712	2583	27.2712	up	up	correct
DT.US	Dynatrace Inc	20260415	33.88	35.565	33.74	35.45	6178700	35.45	up	up	correct
DTB.US	DTB	20260415	17.07	17.07	16.958	17.04	10000	17.04	down	down	correct
DTE.US	DTE Energy Company	20260415	146.66	147.33	145.87	146.75	957100	146.75	up	up	correct
DTF.US	DTF Tax	20260415	11.43	11.45	11.43	11.45	58400	11.45	up	up	correct
DTM.US	DT Midstream Inc	20260415	131.65	132.59	131.035	131.88	678900	131.88	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20260415	21.53	21.67	21.43	21.63	21400	21.63	up	up	correct
DUK.US	PA	20260415	24.9	24.99	24.88	24.88	43459	24.88	down	down	correct
DUKB.US	Duke Energy Corp	20260415	23.95	24.05	23.9	24	24600	24	up	up	correct
DV.US	DoubleVerify Holdings Inc	20260415	10.23	10.565	10.2	10.55	2003400	10.55	up	up	correct
DVA.US	DaVita Inc	20260415	148.61	149.32	143.07	144.57	844300	144.57	down	down	correct
DVN.US	Devon Energy Corporation	20260415	45.05	45.69	44.73	45.23	7743700	45.23	up	up	correct
DX.US	PC	20260415	25.5	25.73	25.45	25.46	13187	25.46	down	down	correct
DXC.US	DXC Technology Company	20260415	12.54	12.96	12.53	12.63	2375200	12.63	up	up	correct
DY.US	Dycom Industries Inc	20260415	393.9	395.57	386.79	395	436300	395	up	up	correct
E.US	Eni S.p.A	20260415	55.05	55.15	54.1	54.22	460000	54.22	down	down	correct
EAF.US	GrafTech International Ltd	20260415	7.58	7.81	7.35	7.76	192800	7.76	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20260415	20.73	20.81	20.67	20.73	30200	20.73
EARN.US	Ellington Residential Mortgage REIT	20260415	4.66	4.72	4.64	4.71	283100	4.6295	up	up	correct
EAT.US	Brinker International Inc	20260415	160	161.46	156.78	157.23	842900	157.23	down	down	correct
EBF.US	Ennis Inc	20260415	21.72	21.72	21.12	21.4	167500	21.4	down	down	correct
EBS.US	Emergent BioSolutions Inc	20260415	8.64	8.77	8.6	8.66	457000	8.66	up	up	correct
EC.US	Ecopetrol S.A	20260415	13.51	13.7	13.11	13.17	1918000	12.5469	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20260415	14.8	14.87	14.6	14.65	474200	14.65	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20260415	3.89	4.07	3.855	4.04	1382700	4.04	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20260415	24.18	24.35	24.18	24.35	4000	24.35	up	up	correct
ECCW.US	ECCW	20260415	25.11	25.11	25.1	25.11	800	25.11
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20260415	25.14	25.14	25.1	25.1	2100	25.1	down	down	correct
ECL.US	Ecolab Inc	20260415	271.86	273.46	267.54	270.37	1036867	270.37	down	down	correct
ECVT.US	Ecovyst Inc	20260415	14.01	14.105	13.73	14.04	1849400	14.04	up	up	correct
ED.US	Consolidated Edison Inc	20260415	110.82	111.45	109.95	110.28	1668900	110.28	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20260415	5.65	5.68	5.62	5.66	491700	5.66	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20260415	5.08	5.1	5.05	5.06	157200	5.06	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20260415	27.03	27.69	26.28	27.56	146700	27.56	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20260415	54.29	55.67	52.84	55.47	2153300	55.47	up	up	correct
EEA.US	The European Equity Fund Inc	20260415	10.7	10.81	10.65	10.65	39400	10.65	down	down	correct
EEX.US	Emerald Holding Inc	20260415	4.66	4.845	4.49	4.49	27500	4.49	down	down	correct
EFR.US	Eaton Vance Senior Floating	20260415	10.48	10.53	10.42	10.45	88500	10.45	down	down	correct
EFT.US	Eaton Vance Floating	20260415	10.82	10.82	10.72	10.77	52000	10.77	down	down	correct
EFX.US	Equifax Inc	20260415	187.44	191.44	185.77	186.85	1376000	186.85	down	down	correct
EGHT.US	8x8 Inc	20260415	1.7	1.85	1.7	1.82	1282900	1.82	up	down	incorrect
EGO.US	Eldorado Gold Corporation	20260415	36.51	36.88	34.23	34.74	3633700	34.74	down	up	incorrect
EGP.US	EastGroup Properties Inc	20260415	194.5	196.1	193.83	195.4	366100	195.4	up	up	correct
EGY.US	VAALCO Energy Inc	20260415	5.75	5.815	5.68	5.69	906400	5.69	down	down	correct
EHC.US	Encompass Health Corporation	20260415	106.33	107.72	104.48	105.24	874200	105.24	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20260415	6.23	6.26	6.2	6.22	46000	6.15	down	down	correct
EIC.US	Eagle Point Income Company Inc	20260415	9.69	9.9	9.69	9.82	107100	9.82	up	down	incorrect
EICA.US	Eagle Point Income Company Inc.	20260415	24.967	24.967	24.967	24.967	500	24.967
EIG.US	Employers Holdings Inc	20260415	41.65	41.95	41.46	41.7	201600	41.7	up	down	incorrect
EIX.US	Edison International	20260415	72.41	72.41	70.88	71.35	2432800	71.35	down	up	incorrect
EL.US	The Estée Lauder Companies Inc	20260415	76.7	77	74.86	76.6	2726900	76.6	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20260415	24.23	24.43	23.03	23.23	4220000	23.23	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20260415	20.54	20.71	20.54	20.71	13400	20.71	up	up	correct
ELF.US	e.l.f. Beauty Inc	20260415	69.15	70.3	68.25	69.86	1635500	69.86	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20260415	64.88	64.94	63.9	64.38	1547400	64.38	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20260415	10.76	10.77	10.66	10.72	147400	10.6261	down	down	correct
EME.US	EMCOR Group Inc	20260415	809.54	814.43	793.21	803.64	282900	803.24	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20260415	19.67	19.78	19.35	19.65	14000	19.65	down	down	correct
EMN.US	Eastman Chemical Company	20260415	73.5	73.6	70.88	72.75	1540300	72.75	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20260415	49.06	49.61	48.56	49.1	40400	48.7443	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20260415	20.84	20.94	20.83	20.9	9600	20.9	up	up	correct
EMR.US	Emerson Electric Co	20260415	143.38	144.4	140.13	140.4	2565900	140.4	down	down	correct
ENB.US	Enbridge Inc	20260415	53.06	53.2	52.57	52.61	6016400	52.61	down	down	correct
ENIC.US	Enel Chile S.A	20260415	4.48	4.52	4.46	4.49	510900	4.49	up	down	incorrect
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20260415	20.38	20.59	20.21	20.55	2200	20.55	up	down	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20260415	22.25	22.36	22.23	22.23	3700	22.23	down	down	correct
ENS.US	EnerSys	20260415	197.59	198.38	192.78	194	239400	194	down	down	correct
ENVA.US	Enova International Inc	20260415	154	156.65	153.75	156.22	189600	156.22	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20260415	6.36	6.38	6.31	6.36	130300	6.36
EOG.US	EOG Resources Inc	20260415	132.84	134.1	131.87	132.39	3019900	131.37	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20260415	19.88	19.97	19.8	19.92	71700	19.92	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20260415	22.1	22.23	21.97	22.12	134400	22.12	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20260415	17.02	17.11	16.98	16.99	19900	16.99	down	down	correct
EP.US	PC	20260415	50.85	50.85	50.25	50.47	2460	50.47	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20260415	36.18	36.31	35.15	35.29	404900	35.29	down	down	correct
EPAM.US	EPAM Systems Inc	20260415	129.04	132.12	127.8	128.42	1063600	128.42	down	down	correct
EPC.US	Edgewell Personal Care Company	20260415	22.41	22.66	22.2	22.26	319000	22.26	down	down	correct
EPD.US	Enterprise Products Partners L.P	20260415	37.25	37.46	37.01	37.1	5959200	36.574	down	down	correct
EPR.US	PG	20260415	20.57	20.57	20.22	20.4	9179	20.4	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20260415	32.17	32.725	32.02	32.67	1689800	32.67	up	up	correct
EQH.US	PC	20260415	16.61	16.68	16.5601	16.68	17231	16.68	up	up	correct
EQNR.US	Equinor ASA	20260415	37.78	37.85	36.56	36.82	7921600	36.82	down	down	correct
EQR.US	Equity Residential	20260415	61.36	61.54	60.82	61.3	2694200	61.3	down	down	correct
EQS.US	Equus Total Return Inc	20260415	1.49	1.49	1.44	1.45	800	1.45	down	down	correct
EQT.US	EQT Corporation	20260415	56.5	57.17	56.39	56.76	6716200	56.76	up	up	correct
ES.US	Eversource Energy	20260415	68.59	69.22	68.1	68.77	1919800	68.77	up	down	incorrect
ESE.US	ESCO Technologies Inc	20260415	315.74	316.34	303.88	307.7	284200	307.7	down	up	incorrect
ESI.US	Element Solutions Inc	20260415	38.05	38.2	36.89	37.53	2473117	37.53	down	up	incorrect
ESNT.US	Essent Group Ltd	20260415	60.81	61.19	60.26	60.81	524900	60.81
ESRT.US	Empire State Realty Trust Inc	20260415	5.29	5.48	5.25	5.46	1436900	5.46	up	down	incorrect
ESS.US	Essex Property Trust Inc	20260415	251.3	252.34	249.17	251.71	375900	251.71	up	up	correct
ESTC.US	Elastic N.V	20260415	46.59	48.2	46.28	47.51	1428300	47.51	up	up	correct
ETB.US	Eaton Vance Tax	20260415	15.35	15.35	15.13	15.33	47000	15.33	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20260415	22.42	22.45	22.12	22.28	262900	22.28	down	down	correct
ETG.US	Eaton Vance Tax	20260415	21.72	21.81	21.01	21.68	104800	21.68	down	down	correct
ETI.US	P	20260415	24.285	24.285	24.285	24.285	0	24.285
ETJ.US	Eaton Vance Risk	20260415	8.5	8.56	8.45	8.5	131100	8.5
ETN.US	Eaton Corporation plc	20260415	400.44	401.34	389.4	395.06	2266900	395.06	down	down	correct
ETO.US	Eaton Vance Tax	20260415	29.09	29.26	28.76	29	22800	29	down	down	correct
ETR.US	Entergy Corporation	20260415	115	115.51	114.29	114.95	3103492	114.3261	down	down	correct
ETV.US	Eaton Vance Tax	20260415	14.52	14.53	14.28	14.49	251400	14.49	down	down	correct
ETW.US	Eaton Vance Tax	20260415	9.38	9.42	9.33	9.36	181500	9.36	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20260415	18.69	18.78	18.62	18.62	5100	18.62	down	down	correct
ETY.US	Eaton Vance Tax	20260415	14.43	14.54	14.41	14.5	344300	14.5	up	up	correct
EVC.US	Entravision Communications Corporation	20260415	3.39	3.46	3.38	3.45	240800	3.45	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20260415	5	5.02	4.99	5.01	28200	5.01	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20260415	10.84	10.92	10.78	10.8	17100	10.8	down	down	correct
EVH.US	Evolent Health Inc	20260415	2.52	2.915	2.52	2.88	3551300	2.88	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20260415	10.57	10.64	10.56	10.6	52700	10.6	up	up	correct
EVR.US	Evercore Inc	20260415	361.4	363.83	351.85	357.05	458700	357.05	down	down	correct
EVRG.US	Evergy Inc	20260415	81.64	81.91	81.03	81.54	1345800	81.54	down	down	correct
EVT.US	Eaton Vance Tax	20260415	25.5	25.79	25.45	25.63	123000	25.63	up	up	correct
EVTC.US	EVERTEC Inc	20260415	29.3	30.33	29.3	30.27	397500	30.27	up	up	correct
EW.US	Edwards Lifesciences Corporation	20260415	78.52	78.95	77.1	78.2	5128500	78.2	down	down	correct
EXG.US	Eaton Vance Tax	20260415	9.37	9.37	9.26	9.31	408200	9.31	down	down	correct
EXK.US	Endeavour Silver Corp	20260415	9.95	10.21	9.7	9.86	5712000	9.86	down	down	correct
EXP.US	Eagle Materials Inc	20260415	201.6	201.6	195.94	197.1	396900	197.1	down	down	correct
EXR.US	Extra Space Storage Inc	20260415	140.66	141.12	138.89	141.06	1274800	141.06	up	up	correct
F.US	PC	20260415	20.38	20.6	20.35	20.42	72459	20.42	up	up	correct
FACT.US	Freedom Acquisition I Corp	20260415	10.52	10.545	10.5	10.5078	500650	10.5078	down	down	correct
FAF.US	First American Financial Corporation	20260415	63.33	64.03	62.96	63.79	619600	63.79	up	up	correct
FBK.US	FB Financial Corporation	20260415	54.48	54.49	52.83	54.21	352000	54.21	down	down	correct
FBP.US	First BanCorp	20260415	22.71	22.9	22.51	22.83	1118600	22.83	up	up	correct
FBRT.US	P	20260415	20	20.18	19.875	20.07	32009	20.07	up	up	correct
FC.US	Franklin Covey Co	20260415	22.78	23.65	22.45	23.25	118000	23.25	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20260415	18.79	18.8	18.28	18.68	858400	18.68	down	down	correct
FCN.US	FTI Consulting Inc	20260415	180.33	181.85	177.91	179.49	208200	179.49	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20260415	24.77	25.07	24.69	25.06	548200	25.06	up	up	correct
FCRX.US	FCRX	20260415	25.02	25.06	25	25.06	1100	25.06	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20260415	9.72	9.744	9.65	9.72	76412	9.624
FCX.US	Freeport	20260415	67.96	69.46	67.54	68.7	15405600	68.7	up	down	incorrect
FDP.US	Fresh Del Monte Produce Inc	20260415	41.36	41.37	40.81	40.92	212300	40.92	down	up	incorrect
FDS.US	FactSet Research Systems Inc	20260415	225.68	232.66	225.5	230.75	810498	230.75	up	down	incorrect
FDX.US	FedEx Corporation	20260415	367.89	370	360.62	364.92	1652500	364.92	down	up	incorrect
FE.US	FirstEnergy Corp	20260415	50.88	51.08	50.47	50.55	5098600	50.55	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20260415	10.991	10.991	10.15	10.15	2300	10.15	down	down	correct
FENG.US	Phoenix New Media Limited	20260415	1.76	1.76	1.76	1.76	214	1.76
FERG.US	Ferguson plc	20260415	258.3	258.73	253.71	257.16	1003600	257.16	down	down	correct
FET.US	Forum Energy Technologies Inc	20260415	58.35	60.15	58.03	58.88	109200	58.88	up	down	incorrect
FF.US	FutureFuel Corp	20260415	4.25	4.25	3.95	4	496600	4	down	up	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20260415	21.76	21.84	21.58	21.77	45100	21.77	up	down	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20260415	15.97	16.08	15.96	16.03	67800	15.9302	up	down	incorrect
FHI.US	Federated Hermes Inc	20260415	58.42	59.05	57.9	58	870000	58	down	down	correct
FHN.US	PE	20260415	24.515	24.74	24.515	24.74	2530	24.74	up	up	correct
FICO.US	Fair Isaac Corporation	20260415	1017.91	1046.51	1017.91	1030.8101	299600	1030.8101	up	up	correct
FIGS.US	FIGS Inc.	20260415	14.42	15.44	14.38	15.39	2738404	15.39	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20260415	12.9	12.93	12.85	12.87	39900	12.755	down	down	correct
FINV.US	FinVolution Group	20260415	5.11	5.195	5.05	5.13	857700	4.824	up	up	correct
FIS.US	Fidelity National Information Services Inc	20260415	47.39	49.14	47.1	48.32	6231500	48.32	up	up	correct
FIX.US	Comfort Systems USA Inc	20260415	1642.9	1659.39	1598.47	1648.96	333800	1648.96	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20260415	17.04	17.15	17.04	17.13	24400	17.027	up	up	correct
FLNG.US	FLEX LNG Ltd	20260415	31.07	31.38	30.585	30.8	612500	30.8	down	down	correct
FLO.US	Flowers Foods Inc	20260415	8.28	8.57	8.2	8.52	4131600	8.52	up	up	correct
FLOW.US	SPX FLOW Inc	20260415	36.23	36.23	36.154	36.154	300	36.154	down	down	correct
FLR.US	Fluor Corporation	20260415	49.04	49.63	48.45	48.56	1513600	48.56	down	down	correct
FLS.US	Flowserve Corporation	20260415	81.3	81.76	78.1	78.82	1854000	78.82	down	down	correct
FMC.US	FMC Corporation	20260415	17.68	17.93	17.31	17.42	1932300	17.42	down	up	incorrect
FMN.US	Federated Premier Municipal Income Fund	20260415	11.1799	11.236	11.1799	11.22	10670	11.1751	up	down	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20260415	22.94	23.06	22.82	22.84	501500	22.84	down	up	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20260415	114.46	117.85	114.46	117	401300	115.1825	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20260415	12.06	12.18	12.05	12.05	5000	11.9849	down	down	correct
FN.US	Fabrinet	20260415	681.75	700.49	666.54	685.81	555300	685.81	up	up	correct
FND.US	Floor & Decor Holdings Inc	20260415	53.55	53.925	52.39	53.19	1912900	53.19	down	down	correct
FNF.US	Fidelity National Financial Inc	20260415	47.58	48.8	47.36	48.42	1674500	48.42	up	down	incorrect
FNV.US	Franco	20260415	255.5	259.31	251.62	256.83	824600	256.83	up	down	incorrect
FOA.US	Finance Of America Companies Inc	20260415	20.94	22.5	20.77	21.97	97037	21.97	up	down	incorrect
FOF.US	Cohen & Steers Closed	20260415	13.61	13.66	13.55	13.63	37100	13.63	up	up	correct
FOR.US	Forestar Group Inc	20260415	26.38	26.5	26	26.37	143000	26.37	down	down	correct
FOUR.US	Shift4 Payments Inc	20260415	46.47	48.36	46.3	48.01	1296500	48.01	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20260415	18.48	18.59	18.32	18.43	158700	18.2919	down	down	correct
FPH.US	Five Point Holdings LLC	20260415	5.04	5.115	5.03	5.05	75300	5.05	up	up	correct
FPI.US	Farmland Partners Inc	20260415	11.73	11.84	11.505	11.53	327600	11.53	down	down	correct
FR.US	First Industrial Realty Trust Inc	20260415	60.82	61.33	60.69	61.33	547300	61.33	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20260415	10.98	11	10.94	10.96	92500	10.96	down	down	correct
FRO.US	Frontline Ltd	20260415	35.87	36.17	34.95	35.49	3275700	35.49	down	down	correct
FRT.US	PC	20260415	19.36	19.43	19.295	19.31	10048	19.31	down	down	correct
FSK.US	FS KKR Capital Corp	20260415	10.78	11.27	10.752	11.12	4315300	11.12	up	up	correct
FSLY.US	Fastly Inc	20260415	21.76	23.445	21.26	23.38	14361000	23.38	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20260415	10.64	10.77	10.41	10.44	6039600	10.44	down	down	correct
FSS.US	Federal Signal Corporation	20260415	115.83	115.89	111.7	113.15	550500	113.15	down	down	correct
FT.US	Franklin Universal Trust	20260415	8.29	8.29	8.22	8.23	14900	8.1868	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20260415	13.59	13.717	13.59	13.68	121700	13.5555	up	up	correct
FTI.US	TechnipFMC plc	20260415	71.73	72.32	71	72.04	2476100	72.04	up	up	correct
FTK.US	Flotek Industries Inc	20260415	15.8	16.9	15.55	16.37	232700	16.37	up	down	incorrect
FTS.US	Fortis Inc	20260415	57.58	57.58	56.51	56.87	528400	56.87	down	up	incorrect
FTV.US	Fortive Corporation	20260415	59.63	59.765	58.72	59.37	2236456	59.37	down	up	incorrect
FUBO.US	fuboTV Inc	20260415	12.16	13.285	12.05	13.14	2210400	13.14	up	down	incorrect
FUL.US	H.B. Fuller Company	20260415	62.44	63.23	60.72	61.39	408700	61.1387	down	up	incorrect
FUN.US	Cedar Fair L.P	20260415	19.94	20.34	19.51	19.62	1379900	19.62	down	up	incorrect
FVRR.US	Fiverr International Ltd	20260415	10.5	10.92	10.46	10.64	634155	10.64	up	up	correct
FXLV.US	F45 Training Holdings Inc.	20260415	0.011	0.011	0.011	0.011	0	0.011
G.US	Genpact Limited	20260415	35.82	36.65	35.59	36.24	3341600	36.24	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20260415	5.66	5.68	5.64	5.66	845900	5.66
GAM.US	PB	20260415	24.93	24.93	24.81	24.85	9359	24.85	down	down	correct
GATX.US	GATX Corporation	20260415	195.15	196.2	194.5	195.66	170868	195.66	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20260415	14.67	14.75	14.59	14.61	43800	14.61	down	down	correct
GBX.US	The Greenbrier Companies Inc	20260415	52.35	52.5	50.87	51.41	400400	51.0626	down	down	correct
GCO.US	Genesco Inc	20260415	32.89	33.86	31.91	33.55	287200	33.55	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20260415	4.42	4.49	4.32	4.39	55900	4.39	down	down	correct
GD.US	General Dynamics Corporation	20260415	340.54	341.89	337.09	338.88	1305200	338.88	down	down	correct
GDDY.US	GoDaddy Inc	20260415	79.71	82.81	79.57	82.33	1836399	82.33	up	up	correct
GDL.US	The GDL Fund	20260415	8.41	8.45	8.41	8.44	2200	8.44	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20260415	11.25	11.29	11.16	11.2	7500	11.0783	down	down	correct
GDOT.US	Green Dot Corporation	20260415	11.8	12.05	11.8	12.04	347100	12.04	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20260415	28.82	29.05	28.63	28.96	82900	28.81	up	up	correct
GE.US	General Electric Company	20260415	316.44	318.58	311.4	313.93	3993700	313.93	down	down	correct
GEF.US	Greif Inc	20260415	68.17	68.74	67.08	67.45	195800	67.45	down	down	correct
GEL.US	Genesis Energy L.P	20260415	17.12	17.43	16.99	17.26	127200	17.0791	up	up	correct
GENI.US	Genius Sports Limited	20260415	4.3	4.82	4.3	4.81	6674502	4.81	up	up	correct
GEO.US	The GEO Group Inc	20260415	18.04	18.04	17.57	17.6	1272000	17.6	down	down	correct
GF.US	The New Germany Fund Inc	20260415	11.62	11.88	11.61	11.64	29100	11.64	up	up	correct
GFF.US	Griffon Corporation	20260415	82.32	83.16	81.32	83.02	401601	83.02	up	up	correct
GFI.US	Gold Fields Limited	20260415	49.28	49.4	47.38	47.39	3135600	47.39	down	down	correct
GFL.US	GFL Environmental Inc	20260415	38.28	39.57	37.79	39	5386200	39	up	up	correct
GGB.US	Gerdau S.A	20260415	4.32	4.35	4.26	4.31	19141900	4.31	down	down	correct
GGG.US	Graco Inc	20260415	86.94	87.36	84.77	85.21	933700	85.21	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20260415	28.399	28.399	28.399	28.399	100	28.399
GGT.US	The Gabelli Multimedia Trust Inc	20260415	4.18	4.22	4.17	4.2	363200	4.13	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20260415	16.38	16.38	16.22	16.22	2200	16.22	down	down	correct
GHC.US	Graham Holdings Company	20260415	1131.71	1142.62	1122.52	1125.28	15600	1123.4	down	up	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20260415	1.29	1.34	1.29	1.3	33700	1.3	up	down	incorrect
GHLD.US	Guild Holdings Company	20260415	75.93	75.93	74.28	74.64	6187	74.64	down	up	incorrect
GHM.US	Graham Corporation	20260415	92.94	92.94	86.5	91.97	218200	91.97	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20260415	12.09	12.09	12.03	12.09	81300	12.09
GIB.US	CGI Inc	20260415	74.28	74.86	73.77	74.07	299700	74.07	down	down	correct
GIC.US	Global Industrial Company	20260415	33.17	33.17	32.42	32.79	72900	32.79	down	down	correct
GIL.US	Gildan Activewear Inc	20260415	58.15	58.46	56.4	57.27	1135200	57.27	down	down	correct
GIS.US	General Mills Inc	20260415	34.75	34.75	34.21	34.49	7603600	34.49	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20260415	9.74	9.75	9.74	9.75	4300	9.75	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20260415	24.86	24.86	24.86	24.86	0	24.86
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20260415	24.58	24.73	24.58	24.73	1000	24.73	up	up	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20260415	24.72	24.72	24.72	24.72	0	24.72
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20260415	23.68	23.68	23.52	23.59	400	23.59	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20260415	23.15	23.15	23.15	23.15	0	23.0564
GKOS.US	Glaukos Corporation	20260415	121.02	122	118.5669	121	491763	121	down	down	correct
GL.US	PD	20260415	16.26	16.3	16.12	16.2	12409	16.2	down	down	correct
GLOB.US	Globant S.A	20260415	46.98	49.1	46.28	48.74	1089900	48.74	up	up	correct
GLOP.US	PC	20260415	25.5	25.515	25.5	25.515	2246	25.515	up	up	correct
GLP.US	PB	20260415	25.55	25.7	25.525	25.7	14258	25.1109	up	up	correct
GLW.US	Corning Incorporated	20260415	171.62	173.77	164.02	168.27	8872900	168.27	down	down	correct
GM.US	General Motors Company	20260415	79.54	79.54	77.76	77.78	6475600	77.78	down	down	correct
GME.US	GameStop Corp	20260415	24.15	24.85	24.03	24.79	11695400	24.79	up	up	correct
GMED.US	Globus Medical Inc	20260415	95.02	95.98	93.69	94.55	1038364	94.55	down	down	correct
GMRE.US	Global Medical REIT Inc	20260415	35.07	35.51	34.95	35.5	62299	35.2556	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20260415	24.07	24.25	23.725	24.17	268400	24.17	up	up	correct
GNL.US	PB	20260415	21.57	21.6	21.56	21.6	7863	21.6	up	up	correct
GNRC.US	Generac Holdings Inc	20260415	211.05	212	201.07	204.4	751320	204.4	down	up	incorrect
GNT.US	PA	20260415	20.71	20.79	20.71	20.755	1226	20.755	up	down	incorrect
GNW.US	Genworth Financial Inc	20260415	8.59	8.72	8.55	8.67	2133900	8.67	up	down	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20260415	11.35	11.4	11.3	11.35	1216900	11.35
GOLD.US	Barrick Gold Corporation	20260415	44.1	45.17	44.01	44.99	318000	44.99	up	up	correct
GOLF.US	Acushnet Holdings Corp	20260415	97.53	97.53	95.5	96.37	229100	96.37	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20260415	11.42	11.69	11.42	11.49	338900	11.49	up	up	correct
GOTU.US	Gaotu Techedu Inc	20260415	1.94	1.95	1.921	1.93	100400	1.93	down	down	correct
GPC.US	Genuine Parts Company	20260415	109.5	110.48	108.24	110.44	2142500	110.44	up	up	correct
GPI.US	Group 1 Automotive Inc	20260415	337.23	339.42	331.91	332.73	84200	332.73	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20260415	22.35	22.36	22.22	22.3	7800	22.3	down	down	correct
GPK.US	Graphic Packaging Holding Company	20260415	9.73	9.97	9.65	9.68	8150800	9.68	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20260415	1.47	1.58	1.43	1.57	250400	1.57	up	up	correct
GPN.US	Global Payments Inc	20260415	69.045	70.72	68.9	70.17	2497452	70.17	up	up	correct
GPOR.US	Gulfport Energy Corporation	20260415	188.85	192.88	188.7	191.99	239523	191.99	up	up	correct
GPRK.US	GeoPark Limited	20260415	9.74	9.81	9.12	9.14	1054600	9.14	down	down	correct
GRC.US	The Gorman	20260415	71.02	71.79	67.91	68.12	172800	68.12	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20260415	9.2	9.28	9.2	9.2	19500	9.2
GS.US	The Goldman Sachs Group Inc	20260415	915	927.79	897.1	899.49	2403900	899.49	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20260415	9.5	9.69	9.485	9.67	1302700	9.67	up	up	correct
GSK.US	GlaxoSmithKline plc	20260415	59.28	59.28	57.48	57.81	3379300	57.81	down	down	correct
GSL.US	PB	20260415	27.02	27.1999	26.82	26.96	3332	26.96	down	down	correct
GTES.US	Gates Industrial Corporation plc	20260415	26.28	26.33	24.665	24.91	2434300	24.91	down	down	correct
GTLS.US	Chart Industries Inc	20260415	208.11	208.22	207.93	207.99	991232	207.99	down	down	correct
GTN.US	Gray Television Inc	20260415	5.58	5.79	5.57	5.69	844200	5.69	up	down	incorrect
GTNA.US	Gray Television Inc	20260415	11.14	11.14	11.14	11.14	39	11.14
GTY.US	Getty Realty Corp	20260415	33.5	34.1	33.4	34.01	410900	34.01	up	down	incorrect
GUG.US	GUG	20260415	15.76	15.88	15.68	15.73	66200	15.73	down	up	incorrect
GUT.US	The Gabelli Utility Trust	20260415	6.17	6.19	6.13	6.18	269700	6.13	up	up	correct
GVA.US	Granite Construction Incorporated	20260415	125.9	127.32	124.23	125.78	619600	125.78	down	down	correct
GWRE.US	Guidewire Software Inc	20260415	127.51	138	126.47	136.57	1621310	136.57	up	up	correct
GWW.US	W.W. Grainger Inc	20260415	1149.8101	1154.17	1128.16	1143.35	194800	1143.35	down	down	correct
H.US	Hyatt Hotels Corporation	20260415	164.75	164.84	161.03	163.46	673300	163.46	down	down	correct
HAE.US	Haemonetics Corporation	20260415	60.78	62.16	60.51	61.95	530090	61.95	up	up	correct
HAL.US	Halliburton Company	20260415	37.65	38.17	37.36	37.54	8812900	37.54	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20260415	39.55	40.49	39.3	40.42	758000	40.42	up	up	correct
HAYW.US	Hayward Holdings Inc	20260415	14.77	14.84	14.53	14.64	2387600	14.64	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20260415	20.18	20.75	20	20.4	24000	20.4	up	up	correct
HBM.US	Hudbay Minerals Inc	20260415	25.03	25.53	24.59	24.88	4277700	24.88	down	down	correct
HCA.US	HCA Healthcare Inc	20260415	496.04	501.93	485.27	488.58	1017100	488.58	down	down	correct
HCC.US	Warrior Met Coal Inc	20260415	85.07	89.79	84.79	88.81	689400	88.7309	up	up	correct
HCI.US	HCI Group Inc	20260415	153.23	157	153.23	155.28	209400	155.28	up	up	correct
HCXY.US	Hercules Capital Inc	20260415	24.89	24.9	24.81	24.81	5500	24.81	down	down	correct
HD.US	The Home Depot Inc	20260415	341.85	342.27	336.62	338.91	3365200	338.91	down	down	correct
HDB.US	HDFC Bank Limited	20260415	26.98	27.37	26.9	27.14	6319200	27.14	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20260415	15.17	15.22	14.96	15.15	1578500	15.15	down	down	correct
HEI.US	HEICO Corporation	20260415	300	300	291.67	292.36	496200	292.36	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20260415	11.42	11.44	11.23	11.23	46700	11.23	down	down	correct
HESM.US	Hess Midstream LP	20260415	37.49	37.63	37.02	37.25	2489400	37.25	down	down	correct
HFRO.US	PA	20260415	16.41	16.4499	16.3566	16.38	15080	16.38	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20260415	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20260415	8.26	8.3	8.05	8.24	88000	8.1557	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20260415	47.54	47.76	46.91	47.38	566870	47.38	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20260415	138.56	139.82	137.6	138.75	1055000	138.75	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20260415	392.31	401.36	391.98	398.13	357400	398.13	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20260415	3.73	3.75	3.69	3.71	427800	3.6738	down	down	correct
HIPO.US	Hippo Holdings Inc	20260415	27.49	28	27.13	27.67	110800	27.67	up	up	correct
HIW.US	Highwoods Properties Inc	20260415	22.81	23.25	22.67	23.18	1947000	23.18	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20260415	4.05	4.06	4.0214	4.05	234724	4.0011
HL.US	PB	20260415	70.31	70.31	69.07	69.12	1158	69.12	down	up	incorrect
HLF.US	Herbalife Nutrition Ltd	20260415	16.75	17.29	16.62	16.89	1214900	16.89	up	down	incorrect
HLI.US	Houlihan Lokey Inc	20260415	160.11	161.19	159.07	159.87	536072	159.87	down	up	incorrect
HLIO.US	Helios Technologies Inc.	20260415	70.48	71.03	66.82	67.44	353700	67.44	down	up	incorrect
HLLY.US	WS	20260415	3.16	3.16	3.07	3.1	426844	3.1	down	up	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20260415	330.71	331.665	325.8	328.91	1197209	328.91	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20260415	9.37	9.52	9.28	9.42	1376500	9.42	up	up	correct
HMC.US	Honda Motor Co. Ltd	20260415	24.33	24.41	24.22	24.26	1573800	24.26	down	down	correct
HMN.US	Horace Mann Educators Corporation	20260415	43.93	44.66	43.93	44.53	107400	44.53	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20260415	17.39	17.56	16.84	16.86	7577900	16.5418	down	down	correct
HNI.US	HNI Corporation	20260415	36.13	36.36	35.71	35.91	530600	35.91	down	down	correct
HOG.US	Harley	20260415	23.18	23.26	22.61	22.86	3963700	22.86	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20260415	27.93	28	27.61	27.67	1695900	27.67	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20260415	110.82	110.82	105.66	105.76	80700	105.76	down	down	correct
HP.US	Helmerich & Payne Inc	20260415	34.08	35.18	34.04	34.51	809700	34.51	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20260415	24.42	24.72	24.255	24.62	9348500	24.62	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20260415	15.81	15.89	15.81	15.82	19600	15.82	up	down	incorrect
HPI.US	John Hancock Preferred Income Fund	20260415	15.92	16.09	15.83	15.96	72900	15.96	up	down	incorrect
HPQ.US	HP Inc	20260415	19.18	19.34	18.85	19.23	12139600	19.23	up	down	incorrect
HPS.US	John Hancock Preferred Income Fund III	20260415	14.44	14.5	14.33	14.46	36000	14.46	up	down	incorrect
HQH.US	Tekla Healthcare Investors	20260415	19.8	19.85	19.64	19.8	170700	19.8
HQL.US	Tekla Life Sciences Investors	20260415	17.83	17.96	17.74	17.81	92700	17.81	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20260415	17.78	17.92	17.7	17.82	2318700	17.82	up	up	correct
HRB.US	H&R Block Inc	20260415	30.66	31.18	30.58	30.9	1899300	30.9	up	up	correct
HRI.US	Herc Holdings Inc	20260415	103.71	103.97	99.71	100.35	314500	100.35	down	up	incorrect
HRL.US	Hormel Foods Corporation	20260415	20.72	20.78	20.41	20.66	5190500	20.66	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20260415	26.39	26.87	26.39	26.68	197700	26.68	up	up	correct
HSBC.US	HSBC Holdings plc	20260415	91.23	91.33	90.78	90.93	1410100	90.93	down	down	correct
HSY.US	The Hershey Company	20260415	196.67	197.53	191.74	191.89	2131200	191.89	down	down	correct
HTD.US	John Hancock Tax	20260415	25.28	25.44	25.11	25.11	43200	25.11	down	down	correct
HTGC.US	Hercules Capital Inc	20260415	15.4	15.71	15.4	15.68	2609100	15.68	up	up	correct
HTH.US	Hilltop Holdings Inc	20260415	37.18	37.23	36.67	37.1	188600	37.1	down	down	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20260415	6.84	6.88	6.22	6.56	16972800	6.56	down	down	correct
HUBB.US	Hubbell Incorporated	20260415	542.27	544.415	522.51	526.94	563750	526.94	down	down	correct
HUBS.US	HubSpot Inc	20260415	212.32	223.185	207.85	218.62	2219200	218.62	up	up	correct
HUM.US	Humana Inc	20260415	196.73	198.735	193	198.37	1294620	198.37	up	up	correct
HUN.US	Huntsman Corporation	20260415	13.52	13.7	13.32	13.59	3185300	13.59	up	up	correct
HUYA.US	HUYA Inc	20260415	3.3	3.32	3.22	3.25	775400	3.25	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20260415	22.51	22.57	22.15	22.55	53500	22.55	up	up	correct
HWM.US	Howmet Aerospace Inc	20260415	257.12	258.07	252.42	254.04	1685700	254.04	down	down	correct
HXL.US	Hexcel Corporation	20260415	84.72	85.71	82.76	83.29	720600	83.29	down	down	correct
HY.US	Hyster	20260415	36.83	37.68	36.38	37.2	117227	37.2	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20260415	10.92	10.96	10.88	10.96	75000	10.8651	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20260415	8.6	8.61	8.56	8.58	753100	8.58	down	down	correct
HZO.US	MarineMax Inc	20260415	28.8	29.2	28.31	28.36	182600	28.36	down	up	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20260415	8.02	8.02	7.87	7.89	32800	7.8272	down	up	incorrect
IAG.US	IAMGOLD Corporation	20260415	20.45	20.45	19.45	19.46	6503200	19.46	down	up	incorrect
IBM.US	International Business Machines Corporation	20260415	242.25	246.06	240.99	244.8	3879500	244.8	up	up	correct
IBN.US	ICICI Bank Limited	20260415	28.37	28.55	28.25	28.46	8055300	28.46	up	up	correct
IBP.US	Installed Building Products Inc	20260415	286.31	287.195	280.72	283.75	178449	283.75	down	down	correct
ICE.US	Intercontinental Exchange Inc	20260415	163.19	165.8	162.33	165.07	2001800	165.07	up	up	correct
ICL.US	ICL Group Ltd	20260415	5.39	5.39	5.29	5.33	1680200	5.33	down	down	correct
ICR.US	P	20260415	21.3642	21.3642	21.3642	21.3642	278	21.3642
IDA.US	IDACORP Inc	20260415	144.22	146.72	143.71	146.51	533300	146.51	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20260415	13.47	13.58	13.46	13.51	31500	13.4122	up	up	correct
IDT.US	IDT Corporation	20260415	51	51.74	50.69	50.76	95400	50.76	down	down	correct
IEX.US	IDEX Corporation	20260415	204.03	204.95	197.02	199.52	786300	199.52	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20260415	72.64	72.64	71.07	71.53	1382500	71.53	down	down	correct
IFN.US	The India Fund Inc	20260415	12.06	12.07	11.96	11.98	135400	11.98	down	down	correct
IFS.US	Intercorp Financial Services Inc	20260415	51.45	51.45	44.85	45.8	878154	42.3647	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20260415	9.71	9.72	9.66	9.69	43600	9.6062	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20260415	5.95	5.96	5.9	5.96	305200	5.9112	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20260415	16.27	16.37	16.27	16.32	13800	16.2487	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20260415	4.79	4.79	4.72	4.76	402800	4.7016	down	down	correct
IH.US	iHuman Inc	20260415	1.75	1.82	1.71	1.76	32803	1.6615	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20260415	7.16	7.16	7.05	7.13	47400	7.0758	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20260415	143.69	143.94	141.54	142.45	165600	142.45	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20260415	22.7	22.97	22.5	22.69	16500	22.69	down	down	correct
IIIN.US	Insteel Industries Inc	20260415	37.33	37.49	36.54	36.6	148900	36.6	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20260415	12.48	12.54	12.36	12.38	75600	12.38	down	down	correct
IIPR.US	PA	20260415	21.24	21.35	21.21	21.24	101076	21.24
IMAX.US	IMAX Corporation	20260415	37.26	37.58	36.57	37.06	728700	37.06	down	down	correct
INFO.US	IHS Markit Ltd	20260415	25.2	25.3	25.1	25.29	19200	25.29	up	up	correct
INFY.US	Infosys Limited	20260415	14	14.38	13.88	14.31	16260500	14.31	up	up	correct
ING.US	ING Groep N.V	20260415	29.62	29.66	29.42	29.52	2280400	28.6316	down	down	correct
INGR.US	Ingredion Incorporated	20260415	112.93	113.39	111.41	112.7	457200	112.7	down	down	correct
INN.US	Summit Hotel Properties Inc	20260415	4.85	4.88	4.79	4.82	375100	4.82	down	down	correct
INSP.US	Inspire Medical Systems Inc	20260415	56.83	58.98	55.6	56.64	746800	56.64	down	up	incorrect
INVH.US	Invitation Homes Inc	20260415	26.43	26.565	26.275	26.28	3430100	26.28	down	down	correct
IONQ.US	WS	20260415	38.36	43.34	37.46	43.25	96972993	43.25	up	up	correct
IP.US	International Paper Company	20260415	36.56	36.87	36.25	36.51	3628100	36.51	down	down	correct
IPI.US	Intrepid Potash Inc	20260415	37.44	38.3	37.28	37.47	204100	37.47	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20260415	9.83	9.93	9.81	9.83	127700	9.83
IQV.US	IQVIA Holdings Inc	20260415	175.82	180.72	175.81	178.1	1288200	178.1	up	up	correct
IR.US	Ingersoll Rand Inc	20260415	87.7	88.07	82.51	83.39	5978100	83.39	down	down	correct
IRM.US	Iron Mountain Incorporated	20260415	113.91	114.14	112.79	113.55	998100	113.55	down	up	incorrect
IRS.US	WT	20260415	1.8	1.8	1.8	1.8	134	1.8
IRT.US	Independence Realty Trust Inc	20260415	15.68	15.73	15.54	15.67	1374100	15.67	down	up	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20260415	13.39	13.39	13.25	13.37	72000	13.37	down	up	incorrect
IT.US	Gartner Inc	20260415	151.4	154.51	150.32	152.39	1259500	152.39	up	up	correct
ITGR.US	Integer Holdings Corporation	20260415	88.52	88.99	87	87.94	319700	87.94	down	down	correct
ITT.US	ITT Inc	20260415	219.49	220.5	212.98	215.73	1020600	215.73	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20260415	9.4	9.47	9.33	9.39	22895200	9.39	down	up	incorrect
ITW.US	Illinois Tool Works Inc	20260415	270.8	271.37	262.11	264.39	1390400	264.39	down	up	incorrect
IVR.US	PC	20260415	24.37	24.6	24.255	24.45	14950	24.45	up	up	correct
IVT.US	Inventrust Properties Corp	20260415	31.76	31.97	31.71	31.85	463700	31.85	up	up	correct
IVZ.US	Invesco Ltd	20260415	24.86	25.15	24.53	24.71	5588100	24.71	down	down	correct
IX.US	ORIX Corporation	20260415	31.61	32.02	31.61	31.9	263200	31.9	up	up	correct
J.US	Jacobs Engineering Group Inc	20260415	126.5	127.68	125.5501	127.31	975390	127.31	up	up	correct
JBGS.US	JBG SMITH Properties	20260415	15.16	15.27	15.09	15.26	333200	15.26	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20260415	26.52	26.52	26.31	26.31	400	26.31	down	down	correct
JBL.US	Jabil Inc	20260415	304.12	306.43	298.64	304.95	1047300	304.95	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20260415	15.8	15.9	15.7	15.89	40400	15.89	up	up	correct
JCI.US	Johnson Controls International plc	20260415	140.5	141.3	135.885	137.21	4222589	137.21	down	down	correct
JEF.US	Jefferies Financial Group Inc	20260415	47.58	47.99	46.7	46.84	1799800	46.84	down	down	correct
JELD.US	JELD	20260415	1.1	1.215	1.09	1.18	1833400	1.18	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20260415	7.56	7.57	7.49	7.49	767600	7.49	down	up	incorrect
JGH.US	Nuveen Global High Income Fund	20260415	12.77	12.855	12.6	12.68	69300	12.68	down	up	incorrect
JHG.US	Janus Henderson Group plc	20260415	51.58	51.6	51.53	51.6	1097300	51.6	up	down	incorrect
JHI.US	John Hancock Investors Trust	20260415	13.44	13.53	13.44	13.47	7100	13.47	up	down	incorrect
JHS.US	John Hancock Income Securities Trust	20260415	11.25	11.25	11.2	11.25	4100	11.25
JHX.US	James Hardie Industries plc	20260415	21.01	21.03	19.93	19.94	7873900	19.94	down	down	correct
JILL.US	J.Jill Inc	20260415	12.1	12.38	12.08	12.25	72700	12.25	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20260415	24.28	25.04	23.91	24.22	658300	24.22	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20260415	329.13	334.91	328.64	332.21	416400	332.21	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20260415	18.47	18.47	18.32	18.47	7800	18.47
JMIA.US	Jumia Technologies AG	20260415	7.4	7.44	7.12	7.29	2639800	7.29	down	up	incorrect
JMM.US	Nuveen Multi	20260415	5.9	5.93	5.88	5.92	1400	5.92	up	down	incorrect
JNJ.US	Johnson & Johnson	20260415	239.94	240.42	236.75	238.67	6463500	238.67	down	down	correct
JOBY.US	WT	20260415	0.799	0.91	0.79	0.83	80882	0.83	up	up	correct
JOE.US	The St. Joe Company	20260415	67.43	68.5	66.87	66.98	119400	66.98	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20260415	11.02	11.07	10.95	10.96	451400	10.96	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20260415	7.87	7.94	7.86	7.93	618500	7.93	up	up	correct
JPM.US	PL	20260415	19.57	19.61	19.52	19.55	57598	19.55	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20260415	4.85	4.85	4.82	4.83	477400	4.83	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20260415	12.91	12.92	12.8	12.88	62000	12.88	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20260415	8.03	8.07	7.98	8.04	30500	8.04	up	up	correct
KAI.US	Kadant Inc	20260415	331.78	331.78	321.05	324.86	120700	324.86	down	down	correct
KB.US	KB Financial Group Inc	20260415	109.2	109.23	106.5	106.53	280900	106.53	down	down	correct
KBH.US	KB Home	20260415	51.59	52.19	51.1	51.57	1327900	51.57	down	down	correct
KBR.US	KBR Inc	20260415	36.49	37.16	36.44	36.7	1210900	36.7	up	up	correct
KEN.US	Kenon Holdings Ltd	20260415	82.09	82.648	81.961	82.1	22000	82.1	up	up	correct
KEP.US	Korea Electric Power Corporation	20260415	15.13	15.24	14.92	14.93	659500	14.93	down	down	correct
KEX.US	Kirby Corporation	20260415	142.6	144.01	141.76	142.49	859000	142.49	down	down	correct
KEY.US	PK	20260415	21.46	21.87	21.33	21.83	50279	21.83	up	up	correct
KEYS.US	Keysight Technologies Inc	20260415	327.16	328.43	320.04	325.25	788000	325.25	down	down	correct
KF.US	The Korea Fund Inc	20260415	52.79	52.79	51.6	51.76	166500	51.76	down	down	correct
KFS.US	Kingsway Financial Services Inc	20260415	11.9	12.11	11.76	11.84	86500	11.84	down	down	correct
KFY.US	Korn Ferry	20260415	63.54	64.8	63.48	64.33	430900	64.33	up	up	correct
KGC.US	Kinross Gold Corporation	20260415	33.89	34.41	33.14	33.39	8502700	33.39	down	down	correct
KIM.US	PM	20260415	20.16	20.22	20.09	20.22	11645	20.22	up	up	correct
KIO.US	KKR Income Opportunities Fund	20260415	11.15	11.18	11.07	11.12	207200	11.12	down	down	correct
KKRS.US	KKRS	20260415	16.89	16.89	16.81	16.84	7000	16.84	down	down	correct
KMB.US	Kimberly	20260415	97.5	97.5	95.87	96.81	3043800	96.81	down	down	correct
KMI.US	Kinder Morgan Inc	20260415	31.45	31.85	31.4	31.7	11561200	31.7	up	up	correct
KMPR.US	Kemper Corporation	20260415	32.39	33	32.16	32.5	456700	32.5	up	up	correct
KMT.US	Kennametal Inc	20260415	39.18	39.18	37.61	38.09	697500	38.09	down	down	correct
KMX.US	CarMax Inc	20260415	41.6	41.66	40.17	40.51	4896900	40.51	down	down	correct
KN.US	Knowles Corporation	20260415	28.79	29	28.31	28.76	313200	28.76	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20260415	10.08	10.26	9.99	10.22	99800	10.1714	up	up	correct
KNX.US	Knight	20260415	61.77	62.36	61.15	61.56	2521800	61.56	down	down	correct
KO.US	The Coca	20260415	75.74	75.74	74.72	75.31	16212100	75.31	down	down	correct
KODK.US	Eastman Kodak Company	20260415	12.42	13	11.97	12.8	1807100	12.8	up	up	correct
KOF.US	Coca	20260415	102.7	104.01	102.13	103.21	151800	102.1306	up	up	correct
KOP.US	Koppers Holdings Inc	20260415	38.27	38.27	37.43	37.54	102100	37.54	down	down	correct
KORE.US	KORE Group Holdings Inc	20260415	9.15	9.17	9.15	9.15	54400	9.15
KOS.US	Kosmos Energy Ltd	20260415	2.51	2.66	2.49	2.58	14940310	2.58	up	up	correct
KR.US	The Kroger Co	20260415	66.7	67.3743	66.09	66.63	3782925	66.63	down	down	correct
KRC.US	Kilroy Realty Corporation	20260415	29.23	30.51	29.09	30.46	2606300	30.46	up	down	incorrect
KREF.US	PA	20260415	17.57	17.71	17.5	17.65	8890	17.65	up	down	incorrect
KRG.US	Kite Realty Group Trust	20260415	25.59	25.79	25.45	25.77	1676700	25.77	up	down	incorrect
KRO.US	Kronos Worldwide Inc	20260415	6.47	6.48	6.31	6.47	224800	6.47
KRP.US	Kimbell Royalty Partners LP	20260415	14.28	14.34	14.165	14.24	461700	14.24	down	up	incorrect
KSS.US	Kohl's Corporation	20260415	13.62	14.48	13.51	14.3	5412700	14.3	up	up	correct
KT.US	KT Corporation	20260415	22.81	22.93	22.43	22.65	1566800	22.65	down	down	correct
KTB.US	Kontoor Brands Inc	20260415	72.73	73.665	71.57	71.97	391600	71.97	down	down	correct
KTF.US	DWS Municipal Income Trust	20260415	9.16	9.18	9.14	9.16	97400	9.0991
KTH.US	Corts Trust For Peco Energy Capital Trust III	20260415	28.92	28.92	28.92	28.92	0	27.9241
KTN.US	Credit	20260415	25.86	26.04	25.75	26.04	5900	26.04	up	up	correct
KW.US	Kennedy	20260415	10.88	10.9	10.88	10.9	440600	10.9	up	up	correct
KWR.US	Quaker Chemical Corporation	20260415	128.02	129.91	126.03	129.9	133200	129.392	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20260415	13.57	13.59	13.39	13.4	501700	13.4	down	down	correct
L.US	Loews Corporation	20260415	109.18	110.63	109.18	110.23	536000	110.23	up	up	correct
LAC.US	Lithium Americas Corp	20260415	4.45	4.6	4.44	4.56	6840000	4.56	up	up	correct
LAD.US	Lithia Motors Inc	20260415	281.91	282.69	272.8	274.48	375058	274.48	down	down	correct
LADR.US	Ladder Capital Corp	20260415	10.3	10.39	10.24	10.35	838300	10.35	up	up	correct
LAW.US	CS Disco Inc.	20260415	3.95	4.24	3.862	4.22	209100	4.22	up	up	correct
LAZ.US	Lazard Ltd	20260415	50.29	50.76	48.89	49.22	1430900	49.22	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20260415	27.25	28.185	27.25	27.78	1741100	27.78	up	up	correct
LC.US	LendingClub Corporation	20260415	16.08	16.575	16.018	16.56	1577900	16.56	up	up	correct
LCII.US	LCI Industries	20260415	127.8	130.96	120.05	120.64	957500	120.64	down	down	correct
LDI.US	loanDepot Inc	20260415	1.48	1.58	1.469	1.55	1857700	1.55	up	up	correct
LDOS.US	Leidos Holdings Inc	20260415	156.54	159.69	156.1	159.04	814800	159.04	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20260415	20.7	20.83	20.67	20.77	45400	20.77	up	up	correct
LEA.US	Lear Corporation	20260415	121.7	122.14	117.45	118.79	563800	118.79	down	up	incorrect
LEG.US	Leggett & Platt Incorporated	20260415	11.5	11.69	11.35	11.35	4330600	11.35	down	up	incorrect
LEN.US	Lennar Corporation	20260415	89.66	89.66	87.6	88.44	2353920	87.9736	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20260415	6.43	6.43	6.35	6.38	116100	6.38	down	down	correct
LEVI.US	Levi Strauss & Co	20260415	22.33	22.505	22.12	22.27	2434300	22.1365	down	down	correct
LFT.US	PA	20260415	20.11	20.11	20.11	20.11	0	20.11
LGI.US	Lazard Global Total Return and Income Fund Inc	20260415	17.31	17.44	17.2	17.43	24000	17.43	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20260415	268.14	271.2	266.42	266.73	488000	266.73	down	down	correct
LHX.US	L3Harris Technologies Inc	20260415	355	358.395	353.7	355.92	1036529	355.92	up	up	correct
LII.US	Lennox International Inc	20260415	515.09	515.09	467.78	484.29	1043100	484.29	down	down	correct
LIN.US	Linde plc	20260415	496.47	499.64	490.89	497.94	1553000	497.94	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20260415	2.22	2.6	2.22	2.6	16700	2.6	up	up	correct
LLY.US	Eli Lilly and Company	20260415	923.5	930	888.03	905.03	4233400	905.03	down	down	correct
LMND.US	Lemonade Inc	20260415	63.7	66.46	63.05	65.86	1432000	65.86	up	up	correct
LMT.US	Lockheed Martin Corporation	20260415	611	615.59	607.34	611.1	879300	611.1	up	up	correct
LNC.US	Lincoln National Corporation	20260415	35.61	36.42	35.41	36.01	1332800	36.01	up	up	correct
LND.US	BrasilAgro	20260415	4.13	4.14	4.09	4.12	40600	4.12	down	down	correct
LNN.US	Lindsay Corporation	20260415	111.78	111.78	106.95	107.01	175500	107.01	down	down	correct
LOCL.US	Local Bounti Corporation	20260415	1.31	1.35	1.3	1.34	10000	1.34	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20260415	11.59	11.59	11.3	11.4	162100	11.4	down	up	incorrect
LOW.US	Lowe's Companies Inc	20260415	247.8	248.44	242.87	243.99	1757500	242.8244	down	up	incorrect
LPG.US	Dorian LPG Ltd	20260415	34.97	35.71	34.96	35.62	590600	35.62	up	down	incorrect
LPL.US	LG Display Co. Ltd	20260415	4.65	4.8	4.64	4.75	1798300	4.75	up	down	incorrect
LPX.US	Louisiana	20260415	75.15	75.25	73.37	73.81	508900	73.81	down	down	correct
LRN.US	Stride Inc	20260415	94	94.86	93.5	94.01	584700	94.01	up	up	correct
LSPD.US	Lightspeed POS Inc	20260415	9.17	9.495	9.1	9.46	520600	9.46	up	up	correct
LTC.US	LTC Properties Inc	20260415	39.11	39.64	39.01	39.6	215300	39.4056	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20260415	28.02	28.06	27.62	27.76	1329300	27.76	down	down	correct
LU.US	Lufax Holding Ltd	20260415	1.93	1.975	1.925	1.94	460200	1.94	up	up	correct
LUMN.US	Lumen Technologies Inc	20260415	8.22	8.695	7.99	8.59	23135436	8.59	up	up	correct
LUV.US	Southwest Airlines Co	20260415	41.29	42.4	40.91	41.7	7219300	41.7	up	up	correct
LVS.US	Las Vegas Sands Corp	20260415	55.58	56.63	55.31	56.26	2835400	56.26	up	up	correct
LW.US	Lamb Weston Holdings Inc	20260415	43.77	43.97	42.95	43.17	2031200	43.17	down	down	correct
LXFR.US	Luxfer Holdings PLC	20260415	13.23	13.24	12.92	13.05	117100	12.9166	down	down	correct
LXP.US	PC	20260415	46.75	46.75	46.22	46.59	9712	45.7778	down	down	correct
LXU.US	LSB Industries Inc	20260415	14.01	14.16	13.62	14.15	943500	14.15	up	up	correct
LYB.US	LyondellBasell Industries N.V	20260415	73.28	74	72.9	73.13	5406600	73.13	down	down	correct
LYG.US	Lloyds Banking Group plc	20260415	5.62	5.65	5.59	5.61	19125800	5.61	down	down	correct
LYV.US	Live Nation Entertainment Inc	20260415	166.53	168.09	153.42	155.82	6431100	155.82	down	down	correct
LZB.US	La	20260415	33.98	34.32	33.81	34.22	296400	34.22	up	up	correct
M.US	Macy's Inc	20260415	19.05	19.58	19.02	19.15	4415700	19.15	up	up	correct
MA.US	Mastercard Incorporated	20260415	516	522.44	513.2	519.96	2910800	519.96	up	up	correct
MAA.US	PI	20260415	55	55	55	55	0	55
MAC.US	The Macerich Company	20260415	21.4	21.54	21.12	21.52	2554500	21.52	up	up	correct
MAIN.US	Main Street Capital Corporation	20260415	56.7	58.33	56.63	57.83	853500	57.83	up	up	correct
MAN.US	ManpowerGroup Inc	20260415	29.4	30.8	29.28	30.73	1766100	30.73	up	up	correct
MANU.US	Manchester United plc	20260415	17.91	17.95	17.36	17.69	365300	17.69	down	down	correct
MAS.US	Masco Corporation	20260415	64.72	65.04	62.82	63.17	3246000	63.17	down	down	correct
MATX.US	Matson Inc	20260415	169.82	171.71	168.89	170.5	268600	170.5	up	up	correct
MAX.US	MediaAlpha Inc	20260415	9.5	9.77	9.44	9.7	417700	9.7	up	up	correct
MBI.US	MBIA Inc	20260415	5.8	6	5.8	5.97	283900	5.97	up	up	correct
MC.US	Moelis & Company	20260415	67.31	67.345	65.83	66.53	1010226	66.53	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20260415	89.74	90.28	88.06	89.21	322900	88.9576	down	down	correct
MCD.US	McDonald's Corporation	20260415	303.27	306.94	303	306.26	2976500	306.26	up	down	incorrect
MCI.US	Barings Corporate Investors	20260415	17.65	18.1	17.65	17.94	38100	17.94	up	down	incorrect
MCK.US	McKesson Corporation	20260415	861.84	869.97	857.84	863.42	465600	863.42	up	down	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20260415	5.92	5.93	5.85	5.86	46900	5.86	down	up	incorrect
MCO.US	Moody's Corporation	20260415	439.54	449.98	439.03	446.81	792400	446.81	up	up	correct
MCR.US	MFS Charter Income Trust	20260415	6.07	6.09	6.03	6.08	59100	6.08	up	up	correct
MCS.US	The Marcus Corporation	20260415	19.38	19.42	18.92	19.03	158100	19.03	down	down	correct
MCW.US	Mister Car Wash Inc.	20260415	6.99	7.01	6.99	7	530600	7	up	up	correct
MCY.US	Mercury General Corporation	20260415	93.02	94.21	92.4	93.54	145200	93.54	up	up	correct
MD.US	MEDNAX Inc	20260415	22.5	22.61	22	22.19	574100	22.19	down	down	correct
MDT.US	Medtronic plc	20260415	87.86	87.91	86.45	87.1	8543000	87.1	down	down	correct
MDU.US	MDU Resources Group Inc	20260415	21.87	21.98	21.73	21.89	1330800	21.89	up	up	correct
MEC.US	Mayville Engineering Company Inc	20260415	20.55	20.94	19.62	20.3	146100	20.3	down	down	correct
MED.US	Medifast Inc	20260415	10.77	10.9	10.76	10.85	172707	10.85	up	up	correct
MEG.US	Montrose Environmental Group Inc	20260415	21.69	22.08	21.14	21.16	330131	21.16	down	up	incorrect
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20260415	15.2	15.2	15.12	15.14	90400	15.0152	down	up	incorrect
MEI.US	Methode Electronics Inc	20260415	7.37	7.47	7.1	7.1	370200	7.0497	down	up	incorrect
MER.US	PK	20260415	25.56	25.56	25.43	25.44	66414	25.44	down	up	incorrect
MET.US	PF	20260415	19.26	19.37	19.26	19.3	88560	19.3	up	down	incorrect
MFA.US	PC	20260415	23.25	23.49	23.245	23.43	40775	23.43	up	down	incorrect
MFC.US	Manulife Financial Corporation	20260415	37.85	38.85	37.85	38.8	1815500	38.8	up	down	incorrect
MFG.US	Mizuho Financial Group Inc	20260415	8.75	8.81	8.74	8.8	3797200	8.8	up	up	correct
MFM.US	MFS Municipal Income Trust	20260415	5.47	5.47	5.41	5.43	45400	5.43	down	down	correct
MG.US	Mistras Group Inc	20260415	17.04	17.22	16.85	16.99	87700	16.99	down	up	incorrect
MGA.US	Magna International Inc	20260415	57.35	57.72	55.16	56.43	1844200	56.43	down	down	correct
MGF.US	MFS Government Markets Income Trust	20260415	2.94	2.96	2.9	2.9	254600	2.9	down	down	correct
MGM.US	MGM Resorts International	20260415	36.85	38.68	36.77	38.36	5336052	38.36	up	up	correct
MGR.US	Affiliated Managers Group Inc	20260415	20.36	20.5	20.29	20.43	17600	20.43	up	up	correct
MGRB.US	MGRB	20260415	16.76	16.85	16.64	16.84	7200	16.84	up	up	correct
MGRD.US	MGRD	20260415	15.04	15.14	15.01	15.09	7700	15.09	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20260415	28.46	28.685	28.04	28.19	2777400	28.19	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20260415	11.72	11.81	11.72	11.73	532300	11.73	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20260415	6.98	6.98	6.85	6.94	47000	6.906	down	down	correct
MHK.US	Mohawk Industries Inc	20260415	105	105	102.42	103.88	757300	103.88	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20260415	11.86	11.86	11.86	11.86	0	11.86
MHNC.US	Maiden Holdings North America Ltd	20260415	12.3	12.61	12.3	12.43	8000	12.43	up	up	correct
MIN.US	MFS Intermediate Income Trust	20260415	2.48	2.48	2.46	2.47	379400	2.47	down	down	correct
MIR.US	Mirion Technologies Inc	20260415	19.74	19.93	19.535	19.76	2761100	19.76	up	up	correct
MITT.US	PC	20260415	24.98	25.14	24.95	25.14	13121	25.14	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20260415	12.03	12.1	11.95	12.05	38900	12.05	up	down	incorrect
MKC.US	V	20260415	52.54	53.82	52.54	53.3	6000	52.8287	up	down	incorrect
MKL.US	Markel Corporation	20260415	1966	1998.3101	1954.9399	1983.23	49800	1983.23	up	up	correct
MLI.US	Mueller Industries Inc	20260415	125.24	125.24	120.61	120.66	962300	120.66	down	down	correct
MLM.US	Martin Marietta Materials Inc	20260415	628.23	630.16	615	616.94	422400	616.94	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20260415	16.04	16.28	16.04	16.19	8000	16.19	up	down	incorrect
MLR.US	Miller Industries Inc	20260415	48.02	48.02	46.51	46.85	74507	46.85	down	up	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20260415	15.21	15.32	15.16	15.25	46100	15.25	up	up	correct
MMI.US	Marcus & Millichap Inc	20260415	27.07	27.33	27.04	27.09	136800	27.09	up	up	correct
MMM.US	3M Company	20260415	152	152.68	150.09	151.24	2837300	151.24	down	down	correct
MMS.US	Maximus Inc	20260415	68.27	69.55	67.89	69.42	539800	69.42	up	up	correct
MMT.US	MFS Multimarket Income Trust	20260415	4.62	4.64	4.6	4.61	54000	4.61	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20260415	10.5	10.5	10.39	10.44	103500	10.3849	down	down	correct
MNSO.US	MINISO Group Holding Limited	20260415	16.06	16.134	15.74	16.04	470000	15.6638	down	down	correct
MO.US	Altria Group Inc	20260415	65.25	65.35	64.29	64.42	7076561	64.42	down	down	correct
MOD.US	Modine Manufacturing Company	20260415	250.93	252.25	232.21	238.14	1218600	238.14	down	down	correct
MOG.US	A	20260415	312.24	314.77	306.57	313.79	205400	313.79	up	up	correct
MOGU.US	MOGU Inc	20260415	2.41	2.611	2.32	2.32	7300	2.32	down	down	correct
MOH.US	Molina Healthcare Inc	20260415	147.5	148.37	143.39	146.8	1478100	146.8	down	down	correct
MOS.US	The Mosaic Company	20260415	23.86	24.31	23.55	23.73	10006500	23.73	down	down	correct
MOV.US	Movado Group Inc	20260415	26.83	27.1599	26.51	26.89	123051	26.89	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20260415	11.28	11.35	11.25	11.27	41700	11.27	down	down	correct
MPC.US	Marathon Petroleum Corporation	20260415	222.45	225.84	220.57	223.03	1528000	223.03	up	up	correct
MPLX.US	MPLX LP	20260415	54.9	55.27	54.67	54.77	1064000	54.77	down	down	correct
MPV.US	Barings Participation Investors	20260415	17.86	17.87	17.5	17.74	5700	17.74	down	down	correct
MPX.US	Marine Products Corporation	20260415	7.62	7.65	7.53	7.6	20400	7.6	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20260415	11.51	11.53	11.47	11.52	408400	11.52	up	up	correct
MRK.US	Merck & Co. Inc	20260415	119.795	120.25	116.635	117.9	7689371	117.9	down	down	correct
MS.US	PL	20260415	20.55	20.7	20.475	20.6269	37331	20.6269	up	down	incorrect
MSA.US	MSA Safety Incorporated	20260415	171.35	171.35	165.78	165.89	248000	165.89	down	down	correct
MSB.US	Mesabi Trust	20260415	32.25	32.5	30.72	31.57	57400	31.286	down	down	correct
MSC.US	Studio City International Holdings Limited	20260415	2.5	2.91	2.38	2.79	17500	2.79	up	up	correct
MSCI.US	MSCI Inc	20260415	548.35	562.11	547.1	560.06	424800	560.06	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20260415	7.4	7.48	7.34	7.44	142500	7.44	up	up	correct
MSI.US	Motorola Solutions Inc	20260415	438.78	442.45	436.79	440.21	714208	440.21	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20260415	95.02	96.05	93.63	94.71	385900	94.71	down	down	correct
MT.US	ArcelorMittal	20260415	61.8	61.83	61.04	61.57	912100	61.57	down	down	correct
MTB.US	M&T Bank Corporation	20260415	221.44	221.53	213.28	217.1	1646600	217.1	down	down	correct
MTD.US	Mettler	20260415	1342.22	1349.2	1310.91	1315.85	143900	1315.85	down	down	correct
MTDR.US	Matador Resources Company	20260415	57.07	57.85	56.34	57.07	1086000	57.07
MTG.US	MGIC Investment Corporation	20260415	27.26	27.38	26.99	27.22	1842400	27.22	down	down	correct
MTH.US	Meritage Homes Corporation	20260415	66.34	66.5	64.76	65.03	809641	65.03	down	down	correct
MTN.US	Vail Resorts Inc	20260415	129.41	129.94	126.36	128.23	659000	128.23	down	up	incorrect
MTR.US	Mesa Royalty Trust	20260415	4.92	4.92	4.76	4.76	2400	4.7205	down	up	incorrect
MTRN.US	Materion Corporation	20260415	164.05	164.32	160.63	162.92	130100	162.92	down	down	correct
MTW.US	The Manitowoc Company Inc	20260415	13.33	13.39	12.88	13	315700	13	down	down	correct
MTX.US	Minerals Technologies Inc	20260415	72.37	72.37	70.6	71.32	209400	71.32	down	up	incorrect
MTZ.US	MasTec Inc	20260415	362.17	367.3	358.27	365.07	658900	365.07	up	down	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20260415	10.66	10.75	10.62	10.68	51700	10.68	up	down	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20260415	10.69	10.72	10.63	10.71	233500	10.71	up	down	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20260415	18.34	18.48	18.33	18.45	2520200	18.45	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20260415	11.98	12.07	11.97	12	49900	12	up	up	correct
MUR.US	Murphy Oil Corporation	20260415	37.5	38.43	37.2	38.22	1807600	38.22	up	up	correct
MUSA.US	Murphy USA Inc	20260415	502.86	511.26	496.94	500.55	376100	500.55	down	down	correct
MUX.US	McEwen Mining Inc	20260415	24.45	24.92	23.881	24.7	904300	24.7	up	up	correct
MVO.US	MV Oil Trust	20260415	3.06	3.07	2.63	2.68	474600	2.68	down	down	correct
MWA.US	Mueller Water Products Inc	20260415	30.02	30.02	28.98	29.19	1075300	29.19	down	up	incorrect
MX.US	Magnachip Semiconductor Corporation	20260415	3.12	3.22	3.12	3.18	444600	3.18	up	down	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20260415	13.69	13.69	13.69	13.69	0	13.69
MXF.US	The Mexico Fund Inc	20260415	22.07	22.15	21.77	22.11	33600	21.7536	up	up	correct
MXL.US	MaxLinear Inc	20260415	21.45	22.07	21.28	22.01	1112400	22.01	up	up	correct
MYE.US	Myers Industries Inc	20260415	22.06	22.17	21.42	21.45	172400	21.45	down	up	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20260415	11.07	11.07	11.02	11.04	333000	11.04	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20260415	9.89	9.9	9.8	9.84	123000	9.84	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20260415	11.7	11.74	11.65	11.68	366700	11.68	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20260415	11.84	11.84	11.75	11.81	453700	11.81	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20260415	11.43	11.48	11.35	11.37	67200	11.37	down	down	correct
NAT.US	Nordic American Tankers Limited	20260415	5.84	6.06	5.81	5.89	4104400	5.89	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20260415	12.7	12.8	12.55	12.8	14300	12.8	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20260415	15.89	15.9	15.73	15.87	35600	15.87	down	down	correct
NBHC.US	National Bank Holdings Corporation	20260415	41.95	42.2	41.48	41.6	198600	41.6	down	down	correct
NBR.US	Nabors Industries Ltd	20260415	79.19	82	78.27	80.84	249300	80.84	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20260415	14.1	14.31	14.1	14.23	157200	14.23	up	up	correct
NC.US	NACCO Industries Inc	20260415	49.03	49.7	47	48.6	21000	48.6	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20260415	9.45	9.45	9.33	9.33	35900	9.33	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20260415	21.1	21.36	20.78	21.12	9464800	21.12	up	up	correct
NCV.US	PA	20260415	20.82	20.9641	20.67	20.7999	3342	20.7999	down	down	correct
NCZ.US	PA	20260415	20.59	20.59	20.47	20.47	771	20.47	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20260415	10.29	10.34	10.23	10.3	63400	10.3	up	up	correct
NE.US	Noble Corporation	20260415	48.1	48.3	47.03	47.42	1762600	47.42	down	down	correct
NEA.US	Nuveen AMT	20260415	11.5	11.52	11.45	11.51	704400	11.51	up	up	correct
NEM.US	Newmont Corporation	20260415	117.4	117.51	112.99	113.04	9255800	113.04	down	down	correct
NET.US	Cloudflare Inc	20260415	184.5	190.88	182	190.13	5285600	190.13	up	up	correct
NEU.US	NewMarket Corporation	20260415	653.66	658.94	640.54	641.42	104300	641.42	down	down	correct
NEXA.US	Nexa Resources S.A	20260415	11.82	14.7	11.645	14.65	8960800	14.65	up	up	correct
NFG.US	National Fuel Gas Company	20260415	89.01	90.36	88.55	89.49	1142200	89.49	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20260415	13.82	13.83	13.67	13.76	131300	13.76	down	down	correct
NGG.US	National Grid plc	20260415	88.52	88.57	87.66	87.86	610500	87.86	down	down	correct
NGL.US	PC	20260415	25.3167	25.42	25.27	25.42	6122	25.42	up	up	correct
NGS.US	Natural Gas Services Group Inc	20260415	38.37	39.1	37.54	38.75	48400	38.75	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20260415	26.42	27.04	26.38	26.4	104400	26.4	down	down	correct
NGVT.US	Ingevity Corporation	20260415	76.06	76.06	73.97	74.21	155300	74.21	down	down	correct
NHI.US	National Health Investors Inc	20260415	84.39	85.42	84.11	85.32	178700	85.32	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20260415	25.28	25.38	25.11	25.2	44500	25.2	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20260415	9.47	9.47	9.39	9.46	6700	9.46	down	down	correct
NINE.US	Nine Energy Service Inc	20260415	8.66	8.8	8.66	8.8	9600	8.8	up	up	correct
NIO.US	NIO Inc	20260415	6.48	6.56	6.4	6.43	39512800	6.43	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20260415	10.78	11.17	10.73	10.84	2431600	10.84	up	up	correct
NJR.US	New Jersey Resources Corporation	20260415	55.67	56.11	55.215	55.93	413804	55.93	up	up	correct
NKE.US	NIKE Inc	20260415	45.09	45.9	44.71	45.44	31523500	45.44	up	up	correct
NKX.US	Nuveen California AMT	20260415	12.15	12.15	12.1	12.15	145600	12.15
NL.US	NL Industries Inc	20260415	5.84	5.85	5.77	5.82	20100	5.82	down	down	correct
NLY.US	PI	20260415	25.35	25.47	25.32	25.43	45524	25.43	up	down	incorrect
NMAI.US	Nuveen Multi	20260415	13.56	13.78	13.41	13.69	163400	13.69	up	down	incorrect
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20260415	10.68	10.73	10.68	10.73	129600	10.73	up	down	incorrect
NMG.US	Nouveau Monde Graphite Inc	20260415	1.92	1.965	1.89	1.95	1578900	1.95	up	down	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20260415	10.64	10.75	10.51	10.63	31800	10.63	down	down	correct
NMM.US	Navios Maritime Partners L.P	20260415	69.94	71.38	69	69.47	124800	69.47	down	down	correct
NMR.US	Nomura Holdings Inc	20260415	8.65	8.68	8.62	8.67	1431100	8.67	up	down	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20260415	12.06	12.181	12.06	12.14	6800	12.14	up	down	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20260415	12.65	12.65	12.35	12.49	19300	12.49	down	up	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20260415	10.3	10.33	10.29	10.29	408700	10.29	down	up	incorrect
NNI.US	Nelnet Inc	20260415	135.58	137.1	133.96	136.43	137000	136.43	up	down	incorrect
NNN.US	National Retail Properties Inc	20260415	43.99	44.32	43.85	44.29	1232200	43.6794	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20260415	8.65	8.67	8.59	8.61	30900	8.61	down	down	correct
NOA.US	North American Construction Group Ltd	20260415	14.58	14.84	14.58	14.65	197200	14.65	up	up	correct
NOAH.US	Noah Holdings Limited	20260415	9.94	10.16	9.94	10.12	60000	10.12	up	up	correct
NOC.US	Northrop Grumman Corporation	20260415	680.66	682.88	676	678.59	547300	678.59	down	up	incorrect
NOK.US	Nokia Corporation	20260415	10.37	10.37	9.94	9.99	74676516	9.9579	down	up	incorrect
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20260415	11.04	11.22	11.04	11.16	2000	11.16	up	down	incorrect
NOMD.US	Nomad Foods Limited	20260415	9.52	9.58	9.465	9.58	1208800	9.58	up	down	incorrect
NOV.US	NOV Inc	20260415	18.7	19.1	18.68	19.02	6572800	19.02	up	down	incorrect
NOW.US	ServiceNow Inc	20260415	90.195	94.83	89.2	94.19	25835930	94.19	up	up	correct
NP.US	Neenah Inc	20260415	26.36	27.68	26.19	26.96	532300	26.96	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20260415	10.49	10.52	10.397	10.49	62800	10.49
NPK.US	National Presto Industries Inc	20260415	143.75	144.04	141.03	142.68	34700	142.68	down	down	correct
NPO.US	EnPro Industries Inc	20260415	276.13	276.13	260.89	265.72	386500	265.72	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20260415	11.56	11.56	11.52	11.55	25600	11.55	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20260415	12.03	12.05	11.99	12.03	175300	12.03
NREF.US	PA	20260415	23.04	23.1906	22.5589	22.7999	14742	22.7999	down	down	correct
NRG.US	NRG Energy Inc	20260415	170.08	170.47	165.82	168.45	3048500	167.9357	down	down	correct
NRK.US	Nuveen New York AMT	20260415	10.44	10.44	10.38	10.39	273200	10.39	down	down	correct
NRP.US	Natural Resource Partners L.P	20260415	114.88	117.5	114.88	116.74	8800	116.74	up	up	correct
NRT.US	North European Oil Royalty Trust	20260415	8.63	8.86	8.55	8.58	44500	8.58	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20260415	23.779	24.15	23.779	24.15	22700	23.8049	up	up	correct
NSA.US	PA	20260415	22.895	22.925	22.82	22.82	4590	22.82	down	down	correct
NSC.US	Norfolk Southern Corporation	20260415	299.63	299.68	295.55	297.71	1475000	297.71	down	up	incorrect
NSP.US	Insperity Inc	20260415	27.92	28.53	27.53	27.74	1012200	27.74	down	up	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20260415	55.75	55.945	55.08	55.85	78086	55.85	up	up	correct
NTR.US	Nutrien Ltd	20260415	74.07	74.3	72.855	73.35	2261700	73.35	down	up	incorrect
NTST.US	NETSTREIT Corp	20260415	19.88	20.21	19.78	20.18	1633452	20.18	up	down	incorrect
NTZ.US	Natuzzi S.p.A	20260415	2.87	3.18	2.65	3.05	11800	3.05	up	down	incorrect
NUE.US	Nucor Corporation	20260415	190.04	190.53	187.67	189.6	1044300	189.6	down	up	incorrect
NUS.US	Nu Skin Enterprises Inc	20260415	7.7	7.9	7.7	7.79	317900	7.79	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20260415	9.17	9.18	9.12	9.15	600900	9.15	down	down	correct
NUVB.US	WS	20260415	4.86	4.93	4.77	4.82	1821269	4.82	down	down	correct
NUW.US	Nuveen AMT	20260415	14.48	14.51	14.4	14.49	60500	14.49	up	up	correct
NVG.US	Nuveen AMT	20260415	12.69	12.69	12.57	12.61	573300	12.61	down	down	correct
NVGS.US	Navigator Holdings Ltd	20260415	20.3	20.53	20.03	20.15	319400	20.15	down	down	correct
NVR.US	NVR Inc	20260415	6824.9502	6850	6730.46	6767.21	22900	6767.21	down	down	correct
NVS.US	Novartis AG	20260415	153.98	154.1	150.86	152.08	1097300	152.08	down	down	correct
NVST.US	Envista Holdings Corporation	20260415	27.4	27.56	26.9	27.03	2097900	27.03	down	down	correct
NVT.US	nVent Electric plc	20260415	133.81	134.125	129.1	131.38	2374800	131.1867	down	down	correct
NWG.US	NatWest Group plc	20260415	17.03	17.07	16.91	16.94	2339600	16.94	down	down	correct
NWN.US	Northwest Natural Holding Company	20260415	54.19	54.45	53.85	54.39	179900	53.8852	up	up	correct
NX.US	Quanex Building Products Corporation	20260415	19.36	19.63	18.9	19.15	320400	19.15	down	down	correct
NXDT.US	P	20260415	13.18	13.2	13.02	13.02	2824	13.02	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20260415	12.34	12.39	12.33	12.37	66270	12.37	up	up	correct
NXP.US	Nuveen Select Tax	20260415	14.28	14.33	14.26	14.3	80000	14.3	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20260415	26.45	26.7	26.32	26.63	227800	26.63	up	up	correct
NYC.US	New York City REIT Inc	20260415	8.34	8.665	7.91	7.91	5021	7.91	down	down	correct
NYT.US	The New York Times Company	20260415	80.74	81.7	80.39	81.1	1864600	81.1	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20260415	12.51	12.56	12.48	12.54	356400	12.54	up	up	correct
O.US	Realty Income Corporation	20260415	63.82	63.99	63.25	63.96	4907700	63.6861	up	up	correct
OAK.US	PB	20260415	20.7	21.09	20.58	21.09	9828	21.09	up	up	correct
OC.US	Owens Corning	20260415	119.16	119.38	116.22	116.58	801100	116.58	down	down	correct
ODC.US	Oil	20260415	70.98	71.1	69.5	69.8	51474	69.8	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20260415	7.02	7.02	6.68	6.71	441700	6.71	down	down	correct
OFG.US	OFG Bancorp	20260415	42.68	42.86	42.1	42.44	134800	42.44	down	down	correct
OGE.US	OGE Energy Corp	20260415	48.52	48.86	48.26	48.55	1396376	48.55	up	up	correct
OGN.US	Organon & Co	20260415	8.72	9.35	8.335	9.21	9638400	9.21	up	up	correct
OGS.US	ONE Gas Inc	20260415	88.32	89.015	87.73	88.61	378468	88.61	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20260415	45.44	46.73	45.27	46.63	2445200	46.63	up	up	correct
OI.US	O	20260415	10.79	10.85	10.52	10.59	1307700	10.59	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20260415	6.14	6.14	6.1	6.13	37400	6.13	down	down	correct
OII.US	Oceaneering International Inc	20260415	35.81	36.09	34.72	35.77	1035600	35.77	down	down	correct
OIS.US	Oil States International Inc	20260415	11.09	11.21	10.79	10.8	683400	10.8	down	down	correct
OKE.US	ONEOK Inc	20260415	84.32	85.16	83.98	84.1	3250400	84.1	down	down	correct
OLN.US	Olin Corporation	20260415	28.31	28.41	27.55	27.76	1720100	27.76	down	down	correct
OLP.US	One Liberty Properties Inc	20260415	22.73	23.03	22.55	22.94	58900	22.94	up	up	correct
OMC.US	Omnicom Group Inc	20260415	76.48	78.02	76.48	77.49	4016200	77.49	up	up	correct
OMF.US	OneMain Holdings Inc	20260415	57.6	58.06	56.97	57.66	1157100	57.66	up	up	correct
ONON.US	On Holding AG	20260415	35.94	36.22	35.41	35.43	5666700	35.43	down	up	incorrect
ONTO.US	Onto Innovation Inc	20260415	259.2	262	249.54	258.9	616800	258.9	down	down	correct
OOMA.US	Ooma Inc	20260415	14.225	14.885	14.225	14.83	332100	14.83	up	up	correct
OPFI.US	WS	20260415	8.51	8.695	8.4848	8.63	266290	8.63	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20260415	110.73	114.5	110.73	114.1	77700	114.1	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20260415	40.06	40.48	39.307	40.13	640100	40.13	up	up	correct
ORA.US	Ormat Technologies Inc	20260415	114.83	115.7	113.13	113.81	698000	113.81	down	down	correct
ORC.US	Orchid Island Capital Inc	20260415	7.3	7.37	7.24	7.36	4495500	7.2553	up	up	correct
ORCL.US	Oracle Corporation	20260415	166.89	172.56	166.21	169.81	43010800	169.81	up	up	correct
ORI.US	Old Republic International Corporation	20260415	41.33	41.75	41	41.23	1219000	41.23	down	down	correct
ORN.US	Orion Group Holdings Inc	20260415	11.65	11.84	11.47	11.72	187900	11.72	up	up	correct
OSCR.US	Oscar Health Inc	20260415	15.51	15.685	14.96	15.59	6420900	15.59	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20260415	4.3	4.8	4.17	4.75	1128900	4.75	up	up	correct
OSK.US	Oshkosh Corporation	20260415	150.33	151	139.43	140.21	1089600	140.21	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20260415	29.03	29.15	28.79	29.07	1125300	29.07	up	up	correct
OVV.US	Ovintiv Inc	20260415	54.4	55.59	54.18	55.04	2090400	55.04	up	up	correct
OXM.US	Oxford Industries Inc	20260415	44.13	45.37	43.78	44.45	234800	43.7599	up	up	correct
OXY.US	Occidental Petroleum Corporation	20260415	55.45	56.4	55.12	55.83	12238000	55.83	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20260415	51.7	52.1	49.43	50.365	25611	50.365	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20260415	234.5	242.91	232.36	242.91	210600	242.91	up	up	correct
PACK.US	Ranpak Holdings Corp	20260415	3.81	3.92	3.775	3.86	311100	3.86	up	up	correct
PAG.US	Penske Automotive Group Inc	20260415	156.68	157.07	155.05	155.13	228200	155.13	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20260415	11	11.41	11	11.34	5270200	11.0741	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20260415	12.29	12.35	12.26	12.28	7900	12.2268	down	down	correct
PAM.US	Pampa Energía S.A	20260415	83.59	83.94	81.81	82.09	250700	82.09	down	down	correct
PAR.US	PAR Technology Corporation	20260415	13.58	14.09	13.29	13.36	2119600	13.36	down	up	incorrect
PARR.US	Par Pacific Holdings Inc	20260415	62.99	63.73	61.67	62.2	978700	62.2	down	up	incorrect
PATH.US	UiPath Inc	20260415	10.2	10.64	10.03	10.61	24469867	10.61	up	down	incorrect
PAY.US	Paymentus Holdings Inc	20260415	25.785	27.22	25.785	27.16	388200	27.16	up	down	incorrect
PAYC.US	Paycom Software Inc	20260415	121.12	125.85	119	123.64	899200	123.64	up	down	incorrect
PB.US	Prosperity Bancshares Inc	20260415	68.68	69.34	67.92	69.12	1066900	69.12	up	down	incorrect
PBA.US	Pembina Pipeline Corporation	20260415	43.47	43.61	43.15	43.21	603100	43.21	down	down	correct
PBF.US	PBF Energy Inc	20260415	38.8	41.1	38.26	40.53	2482400	40.53	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20260415	56.73	57.65	56.07	57.57	323200	57.57	up	up	correct
PBI.US	Pitney Bowes Inc	20260415	11.75	11.9	11.735	11.88	1356891	11.88	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20260415	20.82	21.03	20.45	20.54	19894300	20.4203	down	down	correct
PBT.US	Permian Basin Royalty Trust	20260415	21.54	21.79	21.12	21.64	88800	21.6032	up	up	correct
PCF.US	High Income Securities Fund	20260415	5.63	5.74	5.63	5.72	56900	5.6615	up	up	correct
PCG.US	PG&E Corporation	20260415	17.45	17.5	17.18	17.39	30892500	17.39	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20260415	50.515	50.515	50.515	50.515	100	50.3043
PCM.US	PCM Fund Inc	20260415	5.71	5.77	5.68	5.73	21600	5.73	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20260415	12.01	12.04	11.94	12.03	333800	12.03	up	up	correct
PCOR.US	Procore Technologies Inc	20260415	50.34	53.03	49.46	52.39	3406500	52.39	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20260415	8.74	8.77	8.71	8.71	121700	8.71	down	down	correct
PD.US	PagerDuty Inc	20260415	5.97	6.33	5.9	6.32	3024689	6.32	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20260415	17.2	17.25	17.16	17.24	1903800	17.24	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20260415	7.42	7.65	7.4	7.65	967600	7.65	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20260415	13.29	13.3	13.16	13.29	524900	13.29
PDS.US	Precision Drilling Corporation	20260415	89.7	90.46	88.31	89.33	105300	89.33	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20260415	13.28	13.31	13.2	13.2	88200	13.2	down	down	correct
PEB.US	PG	20260415	20.46	20.74	20.25	20.74	17492	20.74	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20260415	80.79	81.58	80.19	80.94	2673800	80.94	up	up	correct
PEN.US	Penumbra Inc	20260415	332.19	333.32	332.085	332.42	346598	332.42	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20260415	26.1	26.4	25.92	26.1	73000	25.5924
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20260415	11.55	11.6	11.51	11.58	23700	11.5132	up	up	correct
PFE.US	Pfizer Inc	20260415	27.18	27.36	26.97	27.19	29648900	27.19	up	up	correct
PFGC.US	Performance Food Group Company	20260415	89.35	89.87	88.48	88.86	1019600	88.86	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20260415	17.05	17.1	17.01	17.06	56100	17.06	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20260415	8.06	8.07	8.01	8.05	123200	8.05	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20260415	7.03	7.04	7	7.04	254700	7.04	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20260415	9.27	9.38	9.27	9.34	15700	9.2854	up	up	correct
PFS.US	Provident Financial Services Inc	20260415	22.32	22.43	22.06	22.31	877817	22.31	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20260415	92.94	93.27	91.29	91.74	476000	91.74	down	down	correct
PG.US	The Procter & Gamble Company	20260415	144.36	144.4	142.26	143.38	7698200	142.3084	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20260415	8.87	9	8.84	8.98	82400	8.98	up	up	correct
PGR.US	The Progressive Corporation	20260415	199.16	203.12	195.51	201.23	4866104	201.23	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20260415	10.34	10.44	10.27	10.38	61700	10.275	up	up	correct
PH.US	Parker	20260415	982.21	985.41	954.4	963.76	529400	963.76	down	down	correct
PHG.US	Koninklijke Philips N.V	20260415	29.25	29.3	28.98	29.09	517100	29.09	down	down	correct
PHI.US	PLDT Inc	20260415	20.65	20.9	20.47	20.53	107600	20.53	down	down	correct
PHK.US	PIMCO High Income Fund	20260415	4.63	4.68	4.62	4.68	408100	4.68	up	up	correct
PHM.US	PulteGroup Inc	20260415	122	122.25	120.19	120.82	1489100	120.82	down	down	correct
PHR.US	Phreesia Inc	20260415	8.59	9.13	8.58	9.06	1731100	9.06	up	up	correct
PII.US	Polaris Inc	20260415	49.77	52.44	47.14	47.88	5956200	47.88	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20260415	3.27	3.28	3.26	3.28	22500	3.2579	up	down	incorrect
PINE.US	Alpine Income Property Trust Inc	20260415	19.4	19.5	19.25	19.47	87091	19.47	up	down	incorrect
PINS.US	Pinterest Inc	20260415	18.75	20.5	18.75	20.27	24844600	20.27	up	down	incorrect
PIPR.US	Piper Sandler Companies	20260415	88.01	89.01	87.13	88.58	555500	88.58	up	down	incorrect
PJT.US	PJT Partners Inc	20260415	163.86	165.25	162.01	163.1	347100	163.1	down	up	incorrect
PK.US	Park Hotels & Resorts Inc	20260415	11.49	11.49	11.255	11.34	4513300	11.34	down	up	incorrect
PKE.US	Park Aerospace Corp	20260415	32.54	32.61	31.825	32.61	223873	32.61	up	up	correct
PKG.US	Packaging Corporation of America	20260415	209.54	210.04	204.69	207.07	821600	207.07	down	down	correct
PKX.US	POSCO	20260415	62.59	62.99	62.23	62.49	110200	62.49	down	up	incorrect
PLD.US	Prologis Inc	20260415	137.78	139.9	137.49	139.77	4747396	139.77	up	down	incorrect
PLNT.US	Planet Fitness Inc	20260415	71.86	72.64	71.595	72.22	1028400	72.22	up	down	incorrect
PLOW.US	Douglas Dynamics Inc	20260415	46.43	46.99	44.77	44.97	395900	44.97	down	up	incorrect
PLTR.US	Palantir Technologies Inc	20260415	136.79	142.58	134.93	142.15	48389400	142.15	up	down	incorrect
PM.US	Philip Morris International Inc	20260415	158.99	159.55	157.11	157.19	3931200	157.19	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20260415	7.53	7.6	7.53	7.55	421900	7.55	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20260415	6.23	6.25	6.22	6.24	75800	6.2129	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20260415	10.46	10.49	10.44	10.46	54200	10.4211
PMT.US	PennyMac Mortgage Investment Trust	20260415	12.04	12.15	11.99	12.13	848400	12.13	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20260415	222.89	225.47	218.4	222.06	2986300	222.06	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20260415	7	7	6.94	6.96	12600	6.96	down	down	correct
PNR.US	Pentair plc	20260415	90.41	90.55	87.98	88.35	1172100	88.0812	down	up	incorrect
PNW.US	Pinnacle West Capital Corporation	20260415	102.05	103.315	101.33	102.8	1244535	102.8	up	down	incorrect
POR.US	Portland General Electric Company	20260415	52.26	52.61	51.88	52.49	1109300	52.49	up	up	correct
POST.US	Post Holdings Inc	20260415	100.59	100.59	99.17	99.39	654900	99.39	down	down	correct
PPG.US	PPG Industries Inc	20260415	109.93	110.13	106.8	107.72	1706700	107.72	down	down	correct
PPL.US	PPL Corporation	20260415	39.45	39.62	39.1	39.36	7608500	39.36	down	up	incorrect
PPT.US	Putnam Premier Income Trust	20260415	3.54	3.56	3.53	3.54	122400	3.514
PRA.US	ProAssurance Corporation	20260415	24.65	24.72	24.65	24.66	750600	24.66	up	down	incorrect
PRG.US	PROG Holdings Inc	20260415	30.53	30.73	30.06	30.12	315400	30.12	down	up	incorrect
PRGO.US	Perrigo Company plc	20260415	11.52	11.57	11.26	11.41	2055500	11.41	down	down	correct
PRI.US	Primerica Inc	20260415	267.82	274.32	262.98	273.3	195000	273.3	up	up	correct
PRLB.US	Proto Labs Inc	20260415	61.64	63.41	60.95	63.24	195300	63.24	up	up	correct
PRS.US	Prudential Financial Inc	20260415	23.56	23.63	23.4001	23.52	33133	23.165	down	down	correct
PRT.US	PermRock Royalty Trust	20260415	2.94	3.05	2.92	3.01	63900	3.0095	up	up	correct
PRU.US	Prudential Financial Inc	20260415	98.61	100.17	98.29	99.42	1945600	99.42	up	up	correct
PSA.US	Public Storage	20260415	302.47	302.89	295.24	299.83	1439700	299.83	down	down	correct
PSEC.US	PA	20260415	17.6845	18.58	17.6845	18.54	10467	18.2049	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20260415	19.74	19.89	19.74	19.84	36400	19.84	up	up	correct
PSN.US	Parsons Corporation	20260415	55.92	57.09	55.82	56.57	827300	56.57	up	up	correct
PSO.US	Pearson plc	20260415	14.02	14.25	14.02	14.2	1039400	14.2	up	up	correct
PSTG.US	Pure Storage Inc	20260415	64.35	65.255	63.92	64.89	2335991	64.89	up	up	correct
PSTL.US	Postal Realty Trust Inc	20260415	19.69	19.7	19.495	19.67	151800	19.67	down	down	correct
PSX.US	Phillips 66	20260415	157.9	161.86	156.91	161.44	2311400	161.44	up	up	correct
PTA.US	Cohen & Steers Tax	20260415	19.2	19.33	19.19	19.23	112500	19.23	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20260415	12.11	12.12	11.97	12.09	1461600	12.09	down	down	correct
PUK.US	Prudential plc	20260415	30.87	31.02	30.71	30.84	845100	30.84	down	down	correct
PUMP.US	ProPetro Holding Corp	20260415	13.85	14.6	13.85	14.49	3184400	14.49	up	up	correct
PVH.US	PVH Corp	20260415	87.57	88.37	85.17	87.19	1246500	87.19	down	down	correct
PVL.US	Permianville Royalty Trust	20260415	1.83	1.87	1.81	1.82	81000	1.8105	down	down	correct
PWR.US	Quanta Services Inc	20260415	586.38	593.72	581.14	591.82	970100	591.82	up	up	correct
PYT.US	PPLUS Trust Series GSC	20260415	23.37	23.38	23.37	23.38	2000	23.38	up	up	correct
QGEN.US	QIAGEN N.V	20260415	42.04	42.31	41.45	41.64	1647800	41.64	down	down	correct
QSR.US	Restaurant Brands International Inc	20260415	78.81	79.53	78.56	78.72	1968800	78.72	down	down	correct
QTWO.US	Q2 Holdings Inc	20260415	48.76	50.25	48.69	50.11	551797	50.11	up	up	correct
QVCC.US	QVCC	20260415	10.075	10.15	10.06	10.1	8800	10.1	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20260415	10.02	10.14	9.9	10.1	8500	10.1	up	up	correct
R.US	Ryder System Inc	20260415	216.62	219.45	209.44	212.05	656900	212.05	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20260415	13.09	13.12	13.02	13.09	94400	13.09
RACE.US	Ferrari N.V	20260415	357	358.19	354.46	357.06	405200	352.9876	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20260415	26.58	27.43	26.58	27.36	506600	27.36	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20260415	103.52	104.4	103	103.74	1211500	103.74	up	up	correct
RBC.US	Regal Beloit Corporation	20260415	594.94	596.25	579.68	586.98	182800	586.98	down	down	correct
RBLX.US	Roblox Corporation	20260415	59	61.2	58.88	59.79	7322012	59.79	up	up	correct
RC.US	Ready Capital Corporation	20260415	1.62	1.72	1.61	1.7	1720600	1.7	up	up	correct
RCB.US	Ready Capital Corporation	20260415	25.29	25.33	25.29	25.31	14400	25.31	up	up	correct
RCI.US	Rogers Communications Inc	20260415	33.39	33.46	33.1	33.27	1180200	33.27	down	down	correct
RCL.US	Royal Caribbean Group	20260415	282.07	284.19	277.02	282.31	1906300	282.31	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20260415	5.32	5.36	5.29	5.32	98200	5.32
RCUS.US	Arcus Biosciences Inc	20260415	23.06	23.87	22.61	23.7	1047600	23.7	up	up	correct
RDN.US	Radian Group Inc	20260415	34.59	34.76	34.3	34.53	1066500	34.53	down	down	correct
RDW.US	Redwire Corp	20260415	9.84	9.94	9.45	9.91	16841100	9.91	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20260415	13.08	13.37	12.86	12.94	2299100	12.94	down	down	correct
RELX.US	RELX PLC	20260415	35.17	35.82	35.11	35.68	3224300	35.68	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20260415	4.77	4.95	4.77	4.88	732401	4.88	up	up	correct
RES.US	RPC Inc	20260415	6.64	7	6.62	6.99	2685000	6.99	up	down	incorrect
REX.US	REX American Resources Corporation	20260415	42.81	43.43	42.48	43.11	116500	43.11	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20260415	35.25	35.73	35.02	35.69	2667200	35.69	up	up	correct
REZI.US	Resideo Technologies Inc	20260415	39.2	40.25	38.91	39.81	1753000	39.81	up	up	correct
RF.US	Regions Financial Corporation	20260415	27.81	28.09	27.57	27.85	13203100	27.85	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20260415	11.6	11.6	11.37	11.49	74900	11.49	down	down	correct
RFL.US	Rafael Holdings Inc	20260415	1.24	1.29	1.21	1.22	83000	1.22	down	up	incorrect
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20260415	14.4	14.4	14.211	14.28	21100	14.28	down	up	incorrect
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20260415	13.01	13.01	12.83	12.93	57100	12.93	down	up	incorrect
RGA.US	Reinsurance Group of America Incorporated	20260415	206.04	209.33	205.26	207.75	337600	207.75	up	down	incorrect
RGR.US	Sturm Ruger & Company Inc	20260415	41.96	42.45	41.96	42.35	81721	42.35	up	up	correct
RGS.US	Regis Corporation	20260415	24.46	26.77	24.46	26.76	26100	26.76	up	up	correct
RGT.US	Royce Global Value Trust Inc	20260415	14.49	14.59	14.47	14.54	4700	14.54	up	up	correct
RH.US	RH	20260415	130.82	132.88	128.86	129.52	989200	129.52	down	down	correct
RHI.US	Robert Half International Inc	20260415	25.5	27.77	25.5	27.59	3324200	27.59	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20260415	101.72	101.72	100.29	101.04	325100	101.04	down	down	correct
RIG.US	Transocean Ltd	20260415	6.16	6.27	6.09	6.15	25003900	6.15	down	down	correct
RIO.US	Rio Tinto Group	20260415	99.12	99.12	98.24	98.56	1987600	98.56	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20260415	11.41	11.53	11.39	11.49	88000	11.49	up	up	correct
RJF.US	Raymond James Financial Inc	20260415	154.47	156.95	153.14	155.77	1662900	155.77	up	up	correct
RKT.US	Rocket Companies Inc	20260415	15.4	15.69	15.14	15.5	31387200	15.5	up	up	correct
RL.US	Ralph Lauren Corporation	20260415	369.79	375.54	366.35	369.36	473200	369.36	down	down	correct
RLI.US	RLI Corp	20260415	57.69	58.73	57.56	58.35	471000	58.35	up	up	correct
RLJ.US	RLJ Lodging Trust	20260415	8.17	8.19	8.03	8.04	1414900	8.04	down	down	correct
RLX.US	RLX Technology Inc	20260415	2.18	2.18	2.15	2.16	1321800	2.16	down	down	correct
RM.US	Regional Management Corp	20260415	37.9	38.5	37.85	38.22	79600	38.22	up	up	correct
RMD.US	ResMed Inc	20260415	231.34	231.99	226.46	228.8	1280300	228.8	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20260415	15.58	15.82	15.35	15.43	6300	15.43	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20260415	14.35	14.44	14.31	14.38	15700	14.38	up	up	correct
RMT.US	Royce Micro	20260415	12.94	13.01	12.78	12.86	178700	12.86	down	up	incorrect
RNG.US	RingCentral Inc	20260415	37.68	38.91	37.51	38.71	1013700	38.71	up	down	incorrect
RNGR.US	Ranger Energy Services Inc	20260415	17	17.19	16.615	17.12	186800	17.12	up	down	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20260415	20.66	20.75	20.57	20.64	85800	20.64	down	up	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20260415	308.14	314.57	307.28	310.76	331500	310.76	up	down	incorrect
ROG.US	Rogers Corporation	20260415	117.03	117.8	115.13	117.8	123400	117.8	up	up	correct
ROK.US	Rockwell Automation Inc	20260415	403.84	406.7	394.805	397.4	718533	397.4	down	down	correct
ROL.US	Rollins Inc	20260415	54.6	55	53.98	54.38	2675200	54.38	down	down	correct
ROP.US	Roper Technologies Inc	20260415	357.63	359.8	355.12	358.09	1128000	358.09	up	down	incorrect
RPM.US	RPM International Inc	20260415	110	110.35	105.41	105.69	1156000	105.15	down	up	incorrect
RPT.US	RPT Realty	20260415	14	14.49	13.905	14.48	19800	14.48	up	down	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20260415	12.94	12.94	12.85	12.91	228800	12.91	down	up	incorrect
RRC.US	Range Resources Corporation	20260415	40.54	41.46	40.52	41.22	2460221	41.22	up	up	correct
RRX.US	Regal Beloit Corporation	20260415	207.17	207.17	193	193.41	2067400	193.41	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20260415	320.8	322.98	318.69	319.91	255700	319.91	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20260415	14.67	14.78	14.59	14.59	9100	14.59	down	down	correct
RSG.US	Republic Services Inc	20260415	211.09	212.14	209.81	210.87	1387200	210.87	down	down	correct
RSI.US	Rush Street Interactive Inc	20260415	22.38	22.87	22.26	22.8	1322500	22.8	up	up	correct
RSKD.US	Riskified Ltd.	20260415	4.2	4.31	4.17	4.25	2086900	4.25	up	up	correct
RTX.US	Raytheon Technologies Corporation	20260415	202.99	203	197.69	198.39	4424750	198.39	down	down	correct
RVI.US	Retail Value Inc	20260415	24.64	25.65	24.27	25.55	409700	25.55	up	up	correct
RVLV.US	Revolve Group Inc	20260415	25.19	25.46	24.68	25.03	745100	25.03	down	down	correct
RVT.US	Royce Value Trust Inc	20260415	18.14	18.2	17.91	18.03	136000	18.03	down	down	correct
RWT.US	Redwood Trust Inc	20260415	6.03	6.11	6	6.06	2946400	6.06	up	up	correct
RY.US	Royal Bank of Canada	20260415	175.46	176.02	174.92	175.95	1108700	174.7601	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20260415	10.14	10.23	9.94	10.03	411500	10.03	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20260415	35.84	36.74	35.58	36.39	1422400	36.39	up	up	correct
RYI.US	Ryerson Holding Corporation	20260415	24.57	24.58	23.76	23.93	258061	23.93	down	up	incorrect
RYN.US	Rayonier Inc	20260415	21.23	21.3	20.76	20.82	2314500	20.82	down	up	incorrect
S.US	SentinelOne Inc.	20260415	13.04	13.31	12.79	13.26	7862100	13.26	up	down	incorrect
SA.US	Seabridge Gold Inc	20260415	31.38	31.94	30.78	31.11	448500	31.11	down	up	incorrect
SACH.US	PA	20260415	17.5464	17.9502	17.5	17.9502	4831	17.9502	up	down	incorrect
SAFE.US	Safehold Inc	20260415	15.38	15.47	15.22	15.38	235461	15.38
SAH.US	Sonic Automotive Inc	20260415	68.24	68.24	65.56	65.89	153800	65.89	down	down	correct
SAIC.US	Science Applications International Corporation	20260415	94.63	97.14	94.11	96.2	559200	96.2	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20260415	11.48	11.94	11.37	11.76	3263600	11.76	up	up	correct
SAM.US	The Boston Beer Company Inc	20260415	236.37	245.46	233.35	244.51	187400	244.51	up	up	correct
SAN.US	Banco Santander S.A	20260415	12.53	12.56	12.43	12.49	9750800	12.49	down	down	correct
SAP.US	SAP SE	20260415	170.97	173.81	170.15	172.9	2687900	172.9	up	up	correct
SAR.US	Saratoga Investment Corp	20260415	22.72	23.31	22.72	23.2	131500	23.2	up	up	correct
SB.US	Safe Bulkers Inc	20260415	6.52	6.58	6.45	6.51	387900	6.51	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20260415	14.06	14.14	13.72	13.79	794700	13.79	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20260415	7.84	7.86	7.83	7.83	13400	7.7877	down	down	correct
SBR.US	Sabine Royalty Trust	20260415	73.18	74.1	72.37	74.1	37700	74.1	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20260415	33.96	34.14	33.49	34.01	2090300	34.01	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20260415	13.33	13.45	13.13	13.19	4098600	13.19	down	down	correct
SCCO.US	Southern Copper Corporation	20260415	190	194.4	187.43	189.3	1116600	189.3	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20260415	15.36	15.58	15.23	15.4	47000	15.2782	up	up	correct
SCE.US	PL	20260415	18.32	18.32	18.2	18.2	11506	18.2	down	down	correct
SCHW.US	The Charles Schwab Corporation	20260415	99.4	100.76	99.09	100.27	10983400	100.27	up	up	correct
SCI.US	Service Corporation International	20260415	81.8	82.04	80.25	80.58	1286200	80.58	down	down	correct
SCL.US	Stepan Company	20260415	51.48	51.49	50.02	50.21	159500	50.21	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20260415	9.67	10	9.67	9.92	220600	9.8027	up	up	correct
SD.US	SandRidge Energy Inc	20260415	14.7	14.9	14.68	14.86	214500	14.86	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20260415	16.27	16.27	16.04	16.24	63200	16.24	down	down	correct
SDRL.US	Seadrill Limited	20260415	45.94	46.74	45.41	45.97	560400	45.97	up	up	correct
SE.US	Sea Limited	20260415	86.5	91.075	85.89	90.33	4770900	90.33	up	up	correct
SEM.US	Select Medical Holdings Corporation	20260415	16.38	16.4	16.37	16.38	4301300	16.38
SEMR.US	SEMrush Holdings Inc	20260415	11.98	11.98	11.95	11.95	482300	11.95	down	down	correct
SF.US	Stifel Financial Corp	20260415	79.58	82.27	79.58	81.85	963500	81.85	up	down	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20260415	19.89	19.96	19.78	19.87	11000	19.87	down	up	incorrect
SFL.US	SFL Corporation Ltd	20260415	10.87	11	10.78	10.89	811700	10.89	up	up	correct
SG.US	Sweetgreen Inc.	20260415	6.22	6.63	6.211	6.59	4217400	6.59	up	up	correct
SGU.US	Star Group L.P	20260415	12.43	12.66	12.43	12.5	12800	12.3082	up	up	correct
SHAK.US	Shake Shack Inc	20260415	103.24	104.69	101.06	101.17	1197700	101.17	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20260415	68.22	68.31	65.4	66.08	630300	66.08	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20260415	9.7	9.75	9.54	9.57	1979000	9.57	down	down	correct
SHOP.US	Shopify Inc	20260415	119.1	127.7	118.23	127.41	9309000	127.41	up	up	correct
SHW.US	The Sherwin	20260415	333.8	334.55	326.26	328.84	1649000	328.84	down	down	correct
SI.US	Silvergate Capital Corporation	20260415	15	15.42	14.805	15.17	160125	15.17	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20260415	1.35	1.37	1.32	1.37	4173900	1.37	up	up	correct
SIG.US	Signet Jewelers Limited	20260415	93.18	93.99	91.71	92.69	557200	92.3296	down	down	correct
SII.US	Sprott Inc	20260415	148.2	151	144.25	144.67	163400	144.67	down	down	correct
SITC.US	SITE Centers Corp	20260415	5.3	5.365	5.29	5.34	551097	5.34	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20260415	136.75	138.62	134.05	137.72	572600	137.72	up	up	correct
SJM.US	The J. M. Smucker Company	20260415	92.29	93.92	91.28	93.49	1774600	93.49	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20260415	4.56	4.68	4.53	4.6	160600	4.6	up	up	correct
SKIL.US	Skillsoft Corp	20260415	5.41	5.839	5.25	5.68	139400	5.68	up	down	incorrect
SKM.US	SK Telecom Co.Ltd	20260415	37.22	37.57	36.26	36.35	1928300	36.35	down	up	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20260415	36.56	36.65	36.16	36.22	570800	35.9115	down	up	incorrect
SKY.US	Skyline Champion Corporation	20260415	78.03	78.395	75.23	75.69	429461	75.69	down	down	correct
SLB.US	Schlumberger Limited	20260415	51.74	52.84	51.65	52.42	12535000	52.42	up	up	correct
SLF.US	Sun Life Financial Inc	20260415	67.18	68.4	67.04	68.32	414800	68.32	up	up	correct
SLG.US	SL Green Realty Corp	20260415	40.78	41.7	40.31	41.63	1387800	41.63	up	up	correct
SLQT.US	SelectQuote Inc	20260415	0.71	0.777	0.71	0.7561	1224761	0.7561	up	up	correct
SM.US	SM Energy Company	20260415	27.4	28.03	27.28	27.33	4342400	27.33	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20260415	21.47	21.55	21.43	21.52	1145400	21.52	up	up	correct
SMG.US	The Scotts Miracle	20260415	61.53	62.81	60.52	62.62	956200	62.62	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20260415	7.46	7.652	7.45	7.52	55200	7.52	up	up	correct
SMP.US	Standard Motor Products Inc	20260415	37.62	38.12	36.51	36.69	63900	36.69	down	down	correct
SMRT.US	SmartRent Inc	20260415	1.43	1.48	1.43	1.48	462800	1.48	up	up	correct
SMWB.US	Similarweb Ltd	20260415	2.48	2.63	2.4673	2.6	605198	2.6	up	up	correct
SNA.US	Snap	20260415	375.25	375.99	364.52	368.01	384300	368.01	down	down	correct
SNAP.US	Snap Inc	20260415	6.05	6.15	5.83	6.04	153321300	6.04	down	down	correct
SNDR.US	Schneider National Inc	20260415	27.65	28.16	27.16	27.34	1251900	27.34	down	down	correct
SNN.US	Smith & Nephew plc	20260415	34.68	34.72	34.15	34.22	844300	34.22	down	down	correct
SNOW.US	Snowflake Inc.	20260415	139	144.73	137.01	144.48	8560100	144.48	up	up	correct
SNX.US	TD SYNNEX	20260415	203.31	205.65	201.1717	205.45	689699	205.45	up	up	correct
SO.US	The Southern Company	20260415	95.43	95.59	94.56	94.64	3588800	94.64	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20260415	21.62	21.77	21.62	21.68	11000	21.68	up	down	incorrect
SOJD.US	SOJD	20260415	20.41	20.479	20.32	20.42	37500	20.1115	up	down	incorrect
SOJE.US	SOJE	20260415	17.49	17.59	17.44	17.54	59700	17.54	up	down	incorrect
SON.US	Sonoco Products Company	20260415	54.6	55.55	54.12	55.18	1686900	55.18	up	down	incorrect
SONX.US	Sonendo Inc.	20260415	0.33	0.33	0.33	0.33	0	0.33
SONY.US	Sony Group Corporation	20260415	21.01	21.3	21.01	21.24	3747328	21.24	up	up	correct
SOR.US	Source Capital Inc	20260415	47.15	47.5599	46.1101	46.5	9011	46.5	down	down	correct
SOS.US	SOS Limited	20260415	1.14	1.2	1.07	1.15	69700	1.15	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20260415	90.89	90.89	90.442	90.442	400	90.442	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20260415	79.77	80.13	78.82	79.16	245800	79.16	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20260415	2.88	2.886	2.72	2.83	8193400	2.83	down	down	correct
SPE.US	Special Opportunities Fund Inc	20260415	14.44	14.44	14.19	14.3	142500	14.1918	down	down	correct
SPG.US	Simon Property Group Inc	20260415	202.45	202.52	199.14	201.61	1267200	201.61	down	down	correct
SPGI.US	S&P Global Inc	20260415	427	435	427	430.58	2380600	430.58	up	up	correct
SPH.US	Suburban Propane Partners L.P	20260415	19.6	19.6	19.25	19.25	84800	19.25	down	down	correct
SPIR.US	Spire Corporation	20260415	20.75	21	19.5	20.54	2189600	20.54	down	down	correct
SPNT.US	SiriusPoint Ltd	20260415	22.53	22.95	22.19	22.76	442500	22.76	up	up	correct
SPOT.US	Spotify Technology S.A	20260415	516.9	537.8	514	531.17	2068800	531.17	up	up	correct
SPXC.US	SPX Corporation	20260415	222.68	224.8	213.72	219.99	831000	219.99	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20260415	17.4	17.47	17.28	17.35	190700	17.35	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20260415	88.77	89.88	87.08	87.62	1072200	87.62	down	down	correct
SQNS.US	Sequans Communications S.A	20260415	2.66	2.72	2.56	2.63	191800	2.63	down	down	correct
SR.US	Spire Inc	20260415	92.56	92.56	91.14	92.05	447300	92.05	down	down	correct
SRE.US	Sempra	20260415	95.96	96.41	95.03	95.47	2848800	95.47	down	down	correct
SREA.US	Sempra Energy	20260415	21.89	21.89	21.755	21.85	30000	21.85	down	down	correct
SRG.US	Seritage Growth Properties	20260415	2.58	2.58	2.495	2.53	319600	2.53	down	down	correct
SRI.US	Stoneridge Inc	20260415	6.29	6.6	6.19	6.6	239900	6.6	up	up	correct
SRL.US	Scully Royalty Ltd	20260415	7.11	7.18	7.04	7.11	45600	7.11
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20260415	45.09	45.29	44.74	45.18	29900	44.73	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20260415	177.28	177.28	171.77	172.59	292555	172.59	down	down	correct
SSL.US	Sasol Limited	20260415	13.09	13.14	12.75	12.78	1952900	12.78	down	down	correct
SSTK.US	Shutterstock Inc	20260415	17.71	18.19	17.63	17.79	213000	17.79	up	up	correct
ST.US	Sensata Technologies Holding plc	20260415	39.55	39.91	38.25	38.74	2045868	38.74	down	down	correct
STAG.US	STAG Industrial Inc	20260415	38.51	38.65	38.31	38.45	1032000	38.45	down	down	correct
STC.US	Stewart Information Services Corporation	20260415	64.78	65.8	64.2	65.29	158400	65.29	up	up	correct
STE.US	STERIS plc	20260415	225	226.52	220.61	221.5	839300	221.5	down	down	correct
STEM.US	Stem Inc	20260415	10.52	10.8	10.44	10.75	117500	10.75	up	up	correct
STG.US	Sunlands Technology Group	20260415	3.27	3.27	3.235	3.24	2100	3.24	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20260415	45.39	45.49	44.23	45.15	61400	45.15	down	down	correct
STLA.US	Stellantis N.V	20260415	8.42	8.43	8.27	8.3	23123900	8.3	down	down	correct
STM.US	STMicroelectronics N.V	20260415	40.71	40.84	40	40.68	6491100	40.68	down	up	incorrect
STN.US	Stantec Inc	20260415	89.95	91.77	89.43	90.92	291900	90.92	up	down	incorrect
STNG.US	Scorpio Tankers Inc	20260415	75.44	76.19	73.4	73.96	989600	73.96	down	up	incorrect
STT.US	State Street Corporation	20260415	142.33	143.59	140.96	142.74	2079300	142.74	up	up	correct
STVN.US	Stevanato Group S.p.A.	20260415	14.75	14.88	14.62	14.74	279700	14.74	down	down	correct
STWD.US	Starwood Property Trust Inc	20260415	18.03	18.2	17.91	18.15	3931681	18.15	up	up	correct
STZ.US	Constellation Brands Inc	20260415	164.75	165.49	162.49	163.95	2003491	162.8633	down	down	correct
SU.US	Suncor Energy Inc	20260415	63.51	63.91	62.9	62.97	2364900	62.97	down	down	correct
SUI.US	Sun Communities Inc	20260415	129.37	130.22	128.25	128.66	954600	128.66	down	down	correct
SUN.US	Sunoco LP	20260415	64.08	64.31	63.25	63.25	290237	63.25	down	down	correct
SUPV.US	Grupo Supervielle S.A	20260415	9.67	9.75	9.42	9.75	442700	9.75	up	up	correct
SUZ.US	Suzano S.A	20260415	9.65	9.675	9.495	9.53	2588649	9.53	down	down	correct
SWK.US	Stanley Black & Decker Inc	20260415	71.77	71.77	66.83	67.18	3884300	67.18	down	up	incorrect
SWX.US	Southwest Gas Holdings Inc	20260415	90.82	91.56	90.35	91.04	405800	91.04	up	down	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20260415	6.06	6.09	6.04	6.04	59800	6.04	down	up	incorrect
SXC.US	SunCoke Energy Inc	20260415	6.15	6.28	6.1	6.26	852400	6.26	up	down	incorrect
SXI.US	Standex International Corporation	20260415	267.62	269.76	257.52	267.01	238000	267.01	down	up	incorrect
SXT.US	Sensient Technologies Corporation	20260415	93.04	93.82	90.63	92.01	270100	92.01	down	down	correct
SYF.US	Synchrony Financial	20260415	76	76.81	75.365	75.99	2372800	75.99	down	down	correct
SYK.US	Stryker Corporation	20260415	346.71	348.27	341.04	341.24	2066000	341.24	down	down	correct
SYY.US	Sysco Corporation	20260415	74	74.98	73.66	74.09	8038951	74.09	up	up	correct
T.US	PC	20260415	18.83	18.85	18.73	18.78	56922	18.78	down	down	correct
TAC.US	TransAlta Corporation	20260415	13.46	13.9	13.32	13.68	1474700	13.68	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20260415	17.9	17.97	17.83	17.85	2566400	17.85	down	down	correct
TAL.US	TAL Education Group	20260415	11.65	11.89	11.58	11.79	2316000	11.79	up	up	correct
TALO.US	Talos Energy Inc	20260415	14.21	14.49	14.11	14.37	1448000	14.37	up	up	correct
TAP.US	Molson Coors Beverage Company	20260415	43.62	44.5	43.47	44.31	2685300	44.31	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20260415	22.04	22.09	21.999	22.04	56500	21.706
TBI.US	TrueBlue Inc	20260415	3.76	4.01	3.76	3.99	95200	3.99	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20260415	40.16	41	40.16	40.31	3900	40.31	up	up	correct
TD.US	The Toronto	20260415	103.39	104.08	103.06	103.99	3725300	103.99	up	up	correct
TDC.US	Teradata Corporation	20260415	26.22	26.95	26.22	26.67	1588700	26.67	up	down	incorrect
TDF.US	Templeton Dragon Fund Inc	20260415	11.09	11.31	10.95	11.2	57600	11.2	up	down	incorrect
TDG.US	TransDigm Group Incorporated	20260415	1297.08	1301.38	1273.76	1274.6899	324100	1274.6899	down	up	incorrect
TDOC.US	Teladoc Health Inc	20260415	5.32	5.58	5.29	5.54	5750300	5.54	up	down	incorrect
TDS.US	Telephone and Data Systems Inc	20260415	45.64	45.64	44.45	44.68	495400	44.68	down	down	correct
TDW.US	Tidewater Inc	20260415	84.28	85.22	82.85	83.61	720600	83.61	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20260415	644.7	646.18	626.95	634.77	420300	634.77	down	down	correct
TECK.US	Teck Resources Limited	20260415	58.73	59.2	57.75	58.28	1856700	58.28	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20260415	6.56	6.6	6.53	6.57	165600	6.5221	up	up	correct
TEL.US	TE Connectivity Ltd	20260415	235.57	236.88	231.18	234.15	1540400	234.15	down	down	correct
TEN.US	Tenneco Inc	20260415	39.14	39.91	38.42	38.82	307100	38.82	down	down	correct
TEO.US	Telecom Argentina S.A	20260415	11.76	11.96	11.53	11.87	112600	11.87	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20260415	31.49	31.67	31.1	31.61	3318300	31.61	up	up	correct
TEX.US	Terex Corporation	20260415	62.35	63.39	58.16	58.66	1872200	58.66	down	down	correct
TFC.US	Truist Financial Corporation	20260415	49.59	49.975	49.22	49.59	7225521	49.59
TFII.US	TFI International Inc	20260415	125.41	125.41	122.36	122.8	310300	122.8	down	down	correct
TFX.US	Teleflex Incorporated	20260415	124.85	126.79	124.31	126.34	775200	126.34	up	up	correct
TG.US	Tredegar Corporation	20260415	8.78	8.84	8.58	8.77	202500	8.77	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20260415	31.6	31.81	30.46	31	598700	31	down	up	incorrect
TGT.US	Target Corporation	20260415	119.73	123.3	118.79	122.87	5232400	122.87	up	down	incorrect
THC.US	Tenet Healthcare Corporation	20260415	198.32	200.86	191.61	193.56	1258900	193.56	down	down	correct
THG.US	The Hanover Insurance Group Inc	20260415	178.21	179.35	176.97	177.15	282200	177.15	down	down	correct
THO.US	Thor Industries Inc	20260415	78.25	78.25	75.08	76.18	750600	76.18	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20260415	18.08	18.3	17.96	18.15	92500	17.971	up	up	correct
THR.US	Thermon Group Holdings Inc	20260415	54.63	54.96	53.05	53.96	183200	53.96	down	down	correct
THW.US	Tekla World Healthcare Fund	20260415	12.65	12.78	12.55	12.78	76000	12.6609	up	up	correct
TISI.US	Team Inc	20260415	16.23	16.37	16.03	16.32	5900	16.32	up	up	correct
TJX.US	The TJX Companies Inc	20260415	159.7	161.27	158.95	160.23	3366700	160.23	up	up	correct
TK.US	Teekay Corporation	20260415	12.18	12.67	12.18	12.58	688300	12.58	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20260415	6.45	6.49	6.43	6.44	715500	6.44	down	down	correct
TKR.US	The Timken Company	20260415	106.1	106.56	102.4	103.73	755400	103.73	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20260415	18.33	18.47	18.22	18.41	742200	18.41	up	up	correct
TLYS.US	Tilly's Inc	20260415	5.1	5.21	4.94	5.18	426600	5.18	up	up	correct
TM.US	Toyota Motor Corporation	20260415	212.53	213.61	211.99	213.18	259900	213.18	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20260415	9.7	9.96	9.63	9.88	7013300	9.88	up	down	incorrect
TMHC.US	Taylor Morrison Home Corporation	20260415	59.2	59.2	57.35	57.74	2298400	57.74	down	up	incorrect
TMO.US	Thermo Fisher Scientific Inc	20260415	528.88	532.86	524.76	531.67	2003600	531.67	up	down	incorrect
TNC.US	Tennant Company	20260415	78.22	78.71	76.92	78.05	158200	78.05	down	down	correct
TNET.US	TriNet Group Inc	20260415	38.04	39.05	38.04	38.3	316900	38.3	up	up	correct
TNK.US	Teekay Tankers Ltd	20260415	75.79	77.49	73.8	74.73	1000900	74.73	down	down	correct
TNL.US	Travel + Leisure Co	20260415	78.62	79.02	77.89	78.45	575842	78.45	down	down	correct
TOL.US	Toll Brothers Inc	20260415	141.22	141.465	139.34	140.13	861054	140.13	down	down	correct
TOST.US	Toast Inc.	20260415	27.13	28.23	27.06	28.16	8413400	28.16	up	up	correct
TPB.US	Turning Point Brands Inc	20260415	81.08	82.8	80.33	80.99	289952	80.99	down	down	correct
TPC.US	Tutor Perini Corporation	20260415	85.22	86.37	84.03	86.25	411500	86.25	up	up	correct
TPH.US	Tri Pointe Homes Inc	20260415	46.8	46.81	46.755	46.76	1978496	46.76	down	down	correct
TPL.US	Texas Pacific Land Corporation	20260415	413.63	423.98	406.19	417.3	351500	417.3	up	up	correct
TPR.US	Tapestry Inc	20260415	149.78	152.42	149.73	151.37	1336278	151.37	up	up	correct
TPTA.US	TPTA	20260415	23	23.25	22.9	22.9	2900	22.9	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20260415	5.23	5.39	5.23	5.35	462500	5.35	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20260415	22.12	22.15	22.03	22.05	14200	22.05	down	down	correct
TR.US	Tootsie Roll Industries Inc	20260415	42.99	42.99	42.07	42.43	93500	42.43	down	down	correct
TRC.US	Tejon Ranch Co	20260415	19.32	19.5	19.25	19.46	91000	19.46	up	up	correct
TREX.US	Trex Company Inc	20260415	41.23	41.29	40.43	40.87	2390832	40.87	down	up	incorrect
TRGP.US	Targa Resources Corp	20260415	237.19	240.61	236.47	238.75	895700	237.5569	up	down	incorrect
TRI.US	Thomson Reuters Corporation	20260415	88.16	93.57	88.09	92.43	2245100	92.43	up	down	incorrect
TRN.US	Trinity Industries Inc	20260415	34.1	34.1	33.3	33.49	417800	33.49	down	down	correct
TRNO.US	Terreno Realty Corporation	20260415	65.45	65.74	64.91	65.74	404200	65.74	up	up	correct
TROX.US	Tronox Holdings plc	20260415	9.29	9.36	9.05	9.28	2097900	9.28	down	down	correct
TRP.US	TC Energy Corporation	20260415	61.87	62.15	60.88	60.88	1562200	60.88	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20260415	8.19	8.305	8.17	8.29	478700	8.29	up	down	incorrect
TRU.US	TransUnion	20260415	73.2	75.46	72.86	74.81	2194700	74.81	up	down	incorrect
TRV.US	The Travelers Companies Inc	20260415	299.34	302.45	298.48	299.33	1538100	299.33	down	up	incorrect
TS.US	Tenaris S.A	20260415	58.77	59.08	57.8	57.89	2037400	57.89	down	up	incorrect
TSE.US	Trinseo S.A	20260415	0.1	0.144	0.1	0.144	11700	0.144	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20260415	4.54	4.58	4.54	4.57	140700	4.57	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20260415	18.7	19.26	18.7	19.2	754300	19.2	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20260415	381.41	381.98	372.21	375.1	14955500	375.1	down	down	correct
TSN.US	Tyson Foods Inc	20260415	64.81	64.81	62.98	63.38	3421900	63.38	down	down	correct
TSQ.US	Townsquare Media Inc	20260415	6.46	6.73	6.39	6.64	118400	6.4461	up	up	correct
TT.US	Trane Technologies plc	20260415	466.87	468.36	452.25	462.56	1510200	462.56	down	down	correct
TTC.US	The Toro Company	20260415	97.03	97.435	91.865	92.79	1137646	92.79	down	down	correct
TTE.US	TotalEnergies SE	20260415	91.1	91.3	86.97	87.06	3252500	87.06	down	down	correct
TTI.US	TETRA Technologies Inc	20260415	8.31	8.8	8.3	8.52	1409500	8.52	up	up	correct
TU.US	TELUS Corporation	20260415	12.24	12.35	12.14	12.33	4338000	12.33	up	up	correct
TUYA.US	Tuya Inc	20260415	2.41	2.44	2.38	2.44	1385200	2.44	up	up	correct
TV.US	Grupo Televisa S.A.B	20260415	2.91	3.14	2.9	3.12	959400	3.12	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20260415	24.5	24.5	24.39	24.41	5900	24.41	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20260415	24.21	24.35	24.2	24.26	3720	24.1197	up	down	incorrect
TWI.US	Titan International Inc	20260415	8.4	8.4	7.93	8.12	567900	8.12	down	up	incorrect
TWLO.US	Twilio Inc	20260415	126.26	134.54	125.405	134.07	2195500	134.07	up	down	incorrect
TWN.US	The Taiwan Fund Inc	20260415	77.66	79.23	76.39	76.77	19000	76.77	down	up	incorrect
TWO.US	Two Harbors Investment Corp	20260415	11.11	11.12	11.06	11.11	902500	11.11
TX.US	Ternium S.A	20260415	43.24	43.24	42.22	42.68	250700	42.68	down	down	correct
TXT.US	Textron Inc	20260415	92.11	92.59	89.6	90.49	1238100	90.49	down	down	correct
TY.US	Tri	20260415	33.52	33.66	33.38	33.57	12200	33.57	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20260415	47.78	48.38	47.55	47.56	76600	47.0985	down	up	incorrect
TYL.US	Tyler Technologies Inc	20260415	326.87	340.4	325	337.61	428322	337.61	up	down	incorrect
U.US	Unity Software Inc	20260415	23.65	25.445	23.49	25.26	15911100	25.26	up	down	incorrect
UA.US	Under Armour Inc	20260415	6.14	6.29	6.085	6.15	1679991	6.15	up	down	incorrect
UAA.US	Under Armour Inc	20260415	6.37	6.47	6.26	6.33	5867600	6.33	down	up	incorrect
UAN.US	CVR Partners LP	20260415	122.74	124.4999	120.5	123.74	53659	123.74	up	down	incorrect
UBER.US	Uber Technologies Inc	20260415	73.86	77.93	73.794	77.28	19696000	77.28	up	up	correct
UBS.US	UBS Group AG	20260415	42.97	43.33	42.93	43.11	2056600	42.0148	up	up	correct
UDR.US	UDR Inc	20260415	34.66	34.99	34.65	34.86	5023900	34.86	up	up	correct
UE.US	Urban Edge Properties	20260415	21.18	21.435	21.08	21.42	618800	21.42	up	up	correct
UFI.US	Unifi Inc	20260415	3.74	3.87	3.62	3.68	23600	3.68	down	down	correct
UGI.US	UGI Corporation	20260415	36.92	37.3	36.71	37.1	1321100	37.1	up	up	correct
UGP.US	Ultrapar Participações S.A	20260415	6.09	6.13	6.04	6.09	2930600	6.09
UHS.US	Universal Health Services Inc	20260415	181.7	182.19	178.7	180.15	500300	180.15	down	down	correct
UHT.US	Universal Health Realty Income Trust	20260415	42.9	42.9	42.46	42.7	46400	42.7	down	down	correct
UI.US	Ubiquiti Inc	20260415	985.08	1010.8	951.88	1006.56	183600	1006.56	up	down	incorrect
UIS.US	Unisys Corporation	20260415	2.22	2.43	2.22	2.41	1260900	2.41	up	down	incorrect
UL.US	Unilever PLC	20260415	58.02	58.32	57.78	58.09	5274800	58.09	up	down	incorrect
UMC.US	United Microelectronics Corporation	20260415	9.91	9.96	9.8	9.95	7029300	9.95	up	up	correct
UMH.US	UMH Properties Inc	20260415	15.34	15.38	15.23	15.3	408300	15.3	down	down	correct
UNF.US	UniFirst Corporation	20260415	260.16	261	257.72	259.81	213700	259.81	down	down	correct
UNFI.US	United Natural Foods Inc	20260415	47.34	48.02	46.8	46.97	575900	46.97	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20260415	316	317.76	311.15	314.05	5041200	314.05	down	down	correct
UNM.US	Unum Group	20260415	77.35	79.43	77.24	78.9	1113681	78.4333	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20260415	23.41	23.71	23.41	23.68	12000	23.68	up	up	correct
UNP.US	Union Pacific Corporation	20260415	251.84	252.02	246.99	248.03	2971200	248.03	down	down	correct
UP.US	Wheels Up Experience Inc	20260415	0.41	0.43	0.385	0.418	142025	8.36	up	up	correct
UPS.US	United Parcel Service Inc	20260415	102.95	103.7	102.03	103.57	5193500	103.57	up	up	correct
URI.US	United Rentals Inc	20260415	771.07	777.9	756.69	765.29	525700	765.29	down	down	correct
USA.US	Liberty All	20260415	5.92	6	5.9	5.91	1546500	5.76	down	down	correct
USAC.US	USA Compression Partners LP	20260415	27.13	27.32	26.77	26.84	75500	26.328	down	down	correct
USB.US	U.S. Bancorp	20260415	56.12	56.76	55.84	56.37	11346900	56.37	up	up	correct
USDP.US	USD Partners LP	20260415	0.002	0.004	0.002	0.004	101100	0.004	up	up	correct
USFD.US	US Foods Holding Corp	20260415	92	92.32	89.84	90.21	1743400	90.21	down	down	correct
USNA.US	USANA Health Sciences Inc	20260415	18.59	18.95	18.46	18.9	78800	18.9	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20260415	77.09	78.12	74.79	76.67	223100	76.67	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20260415	26.62	26.62	26.28	26.37	398600	26.37	down	down	correct
UTI.US	Universal Technical Institute Inc	20260415	35.34	35.96	35.28	35.39	486500	35.39	up	up	correct
UTL.US	Unitil Corporation	20260415	53.69	53.69	53.2	53.45	75800	53.45	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20260415	34.01	34.51	33.92	34.42	111600	34.42	up	up	correct
UVV.US	Universal Corporation	20260415	51.46	51.71	50.95	51.01	215200	51.01	down	down	correct
UWMC.US	WS	20260415	3.75	3.82	3.741	3.81	9408572	3.81	up	up	correct
UZD.US	UZD	20260415	20.14	20.25	20.14	20.25	4100	20.25	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20260415	18.15	18.15	18.13	18.13	1100	18.13	down	down	correct
UZF.US	UZF	20260415	18	18.18	18	18.18	2000	18.18	up	up	correct
V.US	Visa Inc	20260415	313	316.73	311.52	315.91	4831400	315.91	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20260415	67.64	69.75	67.5	69.71	292100	69.71	up	up	correct
VAL.US	WT	20260415	14.905	15.4	14.49	15.2	7234	15.2	up	up	correct
VALE.US	Vale S.A.	20260415	17.8	17.83	17.55	17.62	28658700	17.62	down	down	correct
VATE.US	Innovate Corp	20260415	9.74	10.54	9.27	9.83	59000	9.83	up	up	correct
VBF.US	Invesco Bond Fund	20260415	15.15	15.18	15.12	15.16	22700	15.16	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20260415	10.59	10.64	10.53	10.55	115800	10.55	down	down	correct
VEEV.US	Veeva Systems Inc	20260415	162.37	168.1	160	167.3	2709400	167.3	up	up	correct
VEL.US	Velocity Financial Inc	20260415	19.54	19.67	19.42	19.56	74400	19.56	up	up	correct
VET.US	Vermilion Energy Inc	20260415	12.43	12.59	12.25	12.28	1107800	12.28	down	down	correct
VFC.US	V.F. Corporation	20260415	19.24	19.84	19.03	19.64	10079200	19.64	up	up	correct
VGI.US	Virtus Global Multi	20260415	7.56	7.61	7.56	7.61	26100	7.61	up	down	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20260415	10.28	10.32	10.26	10.27	76600	10.27	down	up	incorrect
VHC.US	VirnetX Holding Corp	20260415	13.6	14.25	13.26	14.25	7300	14.25	up	up	correct
VHI.US	Valhi Inc	20260415	14.28	14.47	13.85	13.96	8300	13.96	down	down	correct
VICI.US	VICI Properties Inc	20260415	28.29	28.33	27.954	28.13	5573500	28.13	down	down	correct
VIPS.US	Vipshop Holdings Limited	20260415	14.86	15.33	14.77	15.1	1636300	15.1	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20260415	64.73	66.06	64.02	64.18	826500	64.18	down	down	correct
VIV.US	Telefônica Brasil S.A	20260415	16.75	16.82	16.58	16.65	1648500	16.65	down	down	correct
VKQ.US	Invesco Municipal Trust	20260415	9.71	9.72	9.68	9.69	220200	9.69	down	down	correct
VLN.US	Valens	20260415	1.41	1.495	1.4	1.47	823000	1.47	up	up	correct
VLO.US	Valero Energy Corporation	20260415	234.09	236.56	231.03	235	2286900	235	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20260415	7.84	8.04	7.8	7.9	321700	7.9	up	up	correct
VLT.US	Invesco High Income Trust II	20260415	10.37	10.5	10.37	10.38	19200	10.38	up	up	correct
VMC.US	Vulcan Materials Company	20260415	296	296.29	290.59	291.25	793000	291.25	down	down	correct
VMI.US	Valmont Industries Inc	20260415	428.16	428.16	409.66	411.89	174700	411.89	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20260415	9.72	9.74	9.66	9.7	252300	9.7	down	down	correct
VNCE.US	Vince Holding Corp	20260415	3.15	3.49	3	3.14	812600	3.14	down	down	correct
VNO.US	Vornado Realty Trust	20260415	28.04	28.63	27.79	28.57	2102900	28.57	up	up	correct
VNT.US	Vontier Corporation	20260415	37.5	37.6	36.2	36.4	1114500	36.4	down	down	correct
VOC.US	VOC Energy Trust	20260415	3.18	3.33	3.18	3.28	146457	3.1917	up	up	correct
VOYA.US	Voya Financial Inc	20260415	72.32	74.43	72.32	73.44	1214900	73.44	up	up	correct
VPG.US	Vishay Precision Group Inc	20260415	51.46	51.62	49.91	50.8	107400	50.8	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20260415	10.66	10.7	10.62	10.66	24200	10.66
VRT.US	Vertiv Holdings Co	20260415	309.5	311	296.64	301.16	5353600	301.16	down	down	correct
VSH.US	Vishay Intertechnology Inc	20260415	22.99	23.86	22.7001	23.76	2063444	23.76	up	up	correct
VST.US	Vistra Corp	20260415	165.5	166.52	162.15	162.94	3098300	162.94	down	down	correct
VTEX.US	VTEX	20260415	4.04	4.09	3.985	4.04	1290200	4.04
VTN.US	Invesco Trust for Investment Grade New York Municipals	20260415	11.14	11.28	11.13	11.21	16700	11.21	up	down	incorrect
VTOL.US	Bristow Group Inc	20260415	49.15	50.02	49.07	49.28	88400	49.28	up	down	incorrect
VTR.US	Ventas Inc	20260415	85.07	85.51	84.35	84.87	2818700	84.87	down	up	incorrect
VVR.US	Invesco Senior Income Trust	20260415	3.14	3.15	3.11	3.11	395000	3.11	down	down	correct
VVV.US	Valvoline Inc	20260415	33.07	33.32	32.77	33.09	1408500	33.09	up	up	correct
VZ.US	Verizon Communications Inc	20260415	45.33	45.39	44.93	45.03	26230300	45.03	down	up	incorrect
W.US	Wayfair Inc	20260415	74.85	77.345	74.322	76.92	2639400	76.92	up	down	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20260415	266.51	268.2	253.67	257.38	1835900	257.38	down	up	incorrect
WAL.US	Western Alliance Bancorporation	20260415	78.13	79.27	77.45	78.51	1133800	78.51	up	down	incorrect
WAT.US	Waters Corporation	20260415	333.06	333.68	324.63	326.2	673400	326.2	down	down	correct
WBS.US	Webster Financial Corporation	20260415	72.77	72.8	72.395	72.52	2342635	72.52	down	down	correct
WCC.US	WESCO International Inc	20260415	308.74	309.18	303.58	305.93	564700	305.93	down	down	correct
WCN.US	Waste Connections Inc	20260415	159.72	160.96	159.15	159.8	1100100	159.8	up	up	correct
WD.US	Walker & Dunlop Inc	20260415	48.31	49.29	48.17	48.99	222300	48.99	up	up	correct
WDH.US	Waterdrop Inc	20260415	1.68	1.74	1.68	1.71	89938	1.6796	up	up	correct
WDI.US	Western Asset Diversified Income Fund	20260415	13.85	13.91	13.8	13.9	244200	13.7509	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20260415	10.9	11.04	10.83	10.83	32600	10.7596	down	down	correct
WEAV.US	Weave Communications Inc.	20260415	5.07	5.29	5.04	5.22	955035	5.22	up	up	correct
WEC.US	WEC Energy Group Inc	20260415	115.75	116.02	114.67	114.85	1696300	114.85	down	down	correct
WELL.US	Welltower Inc	20260415	210.32	211.47	208.45	211.33	2276400	211.33	up	up	correct
WES.US	Western Midstream Partners LP	20260415	40.6	40.72	40.26	40.41	780991	39.5457	down	down	correct
WEX.US	WEX Inc	20260415	170.2	174.01	169.715	171.45	368111	171.45	up	up	correct
WF.US	Woori Financial Group Inc	20260415	72.7	73.4	70.8989	71.05	134864	71.05	down	down	correct
WFC.US	Wells Fargo & Company	20260415	80.92	81.69	80.15	80.29	31494000	80.29	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20260415	66.5	66.5	65.08	65.37	198814	65.37	down	up	incorrect
WGO.US	Winnebago Industries Inc	20260415	32.66	32.79	31.29	31.65	1033900	31.65	down	up	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20260415	87.27	88.19	86.46	87.54	1370900	87.54	up	down	incorrect
WHD.US	Cactus Inc	20260415	52.52	53.36	52.52	53.27	956900	53.27	up	down	incorrect
WHG.US	Westwood Holdings Group Inc	20260415	16.25	17.06	16.17	16.39	14200	16.39	up	down	incorrect
WHR.US	Whirlpool Corporation	20260415	55.2	56.65	54.47	55.75	2927700	55.75	up	up	correct
WIA.US	Western Asset Inflation	20260415	8.2	8.21	8.17	8.18	29600	8.1281	down	down	correct
WIT.US	Wipro Limited	20260415	2.26	2.29	2.26	2.27	10883200	2.27	up	up	correct
WIW.US	Western Asset Inflation	20260415	8.59	8.61	8.57	8.59	187400	8.5268
WK.US	Workiva Inc	20260415	55.82	56.85	55.22	56.47	1024900	56.47	up	up	correct
WLK.US	Westlake Chemical Corporation	20260415	118.13	118.41	114.43	115.25	951300	115.25	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20260415	22.46	22.74	22.23	22.3	10400	22.3	down	down	correct
WM.US	Waste Management Inc	20260415	226.5	227.57	223.91	224.93	2269000	224.93	down	down	correct
WMB.US	The Williams Companies Inc	20260415	71.14	71.48	70.65	70.76	4458600	70.76	down	down	correct
WMK.US	Weis Markets Inc	20260415	69.07	69.77	68.69	68.74	112110	68.74	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20260415	154.66	155.255	147.04	147.75	925000	147.75	down	down	correct
WMT.US	Walmart Inc	20260415	124.63	125.07	123.18	124.76	17001400	124.76	up	up	correct
WNC.US	Wabash National Corporation	20260415	9.26	9.35	8.93	9.02	320000	9.02	down	down	correct
WOLF.US	Wolfspeed Inc	20260415	22.61	24.63	21.5	23.9	2595885	23.9	up	up	correct
WOR.US	Worthington Industries Inc	20260415	54.9	54.95	53.38	53.8	150600	53.8	down	down	correct
WOW.US	WideOpenWest Inc	20260415	37	37.09	36.705	36.75	2805155	36.75	down	down	correct
WPC.US	W. P. Carey Inc	20260415	71.36	71.72	70.89	71.58	1122900	71.58	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20260415	146.41	149.27	144.55	147.61	1964213	147.61	up	up	correct
WPP.US	WPP plc	20260415	17.29	17.91	17.26	17.81	304800	17.81	up	up	correct
WRB.US	W. R. Berkley Corporation	20260415	65.85	66.41	65.48	66.1	1757200	66.1	up	up	correct
WRBY.US	Warby Parker Inc.	20260415	23.68	23.965	23.09	23.66	2032700	23.66	down	down	correct
WSM.US	Williams	20260415	192.75	193.99	189.13	192.87	1119200	192.1046	up	up	correct
WSO.US	Watsco Inc	20260415	408.57	416.06	394.2	415.97	809000	412.67	up	up	correct
WSR.US	Whitestone REIT	20260415	18.91	18.93	18.91	18.92	324900	18.92	up	up	correct
WST.US	West Pharmaceutical Services Inc	20260415	268.69	271.29	265.25	266.5	775800	266.2993	down	down	correct
WTI.US	W&T Offshore Inc	20260415	2.82	2.93	2.76	2.88	6556600	2.88	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20260415	2301.1001	2310.1201	2280	2291.46	15900	2291.46	down	up	incorrect
WTRG.US	Essential Utilities Inc	20260415	39.18	39.26	38.32	38.58	2524100	38.58	down	up	incorrect
WTS.US	Watts Water Technologies Inc	20260415	307.4	307.42	299.59	303.66	368900	303.66	down	up	incorrect
WTTR.US	Select Energy Services Inc	20260415	14.76	15.115	14.76	14.99	1222311	14.9283	up	up	correct
WU.US	The Western Union Company	20260415	9.16	9.35	9.15	9.16	7401000	9.16
WWW.US	Wolverine World Wide Inc	20260415	17.2	17.8	17.19	17.65	955578	17.65	up	up	correct
WY.US	Weyerhaeuser Company	20260415	24.78	24.78	24.2	24.21	4434000	24.21	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20260415	17.16	17.6	17.09	17.46	85400	17.46	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20260415	16.21	16.32	15.78	15.96	1143200	15.96	down	down	correct
XOM.US	Exxon Mobil Corporation	20260415	148.6	150.23	146.9	149.01	15626500	149.01	up	up	correct
XPEV.US	XPeng Inc	20260415	17.31	17.76	17.22	17.66	6689600	17.66	up	up	correct
XPO.US	XPO Logistics Inc	20260415	211.62	214.86	208.64	210.33	821100	210.33	down	down	correct
XPOF.US	Xponential Fitness Inc.	20260415	7.33	7.4	7.02	7.1	364500	7.1	down	down	correct
XPRO.US	Frank’s International NV	20260415	16.46	16.46	16.02	16.16	1859400	16.16	down	down	correct
XYF.US	X Financial	20260415	4.51	4.7	4.51	4.58	139990	4.3204	up	up	correct
XYL.US	Xylem Inc	20260415	129.25	130.18	124.26	125.19	2332500	125.19	down	down	correct
YALA.US	Yalla Group Limited	20260415	6.89	7.02	6.81	6.92	358500	6.92	up	up	correct
YELP.US	Yelp Inc	20260415	26.26	27.19	26.23	26.93	847000	26.93	up	up	correct
YETI.US	YETI Holdings Inc	20260415	39.16	39.24	37.17	38.58	2855100	38.58	down	down	correct
YEXT.US	Yext Inc	20260415	3.52	3.66	3.52	3.62	1540800	3.62	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20260415	8.42	8.745	8.3	8.6	9833300	8.6	up	up	correct
YOU.US	Clear Secure Inc.	20260415	48.7	51.27	48.51	51.1	1050000	51.1	up	up	correct
YPF.US	YPF Sociedad Anónima	20260415	41.79	42.35	41.39	41.54	2023200	41.54	down	down	correct
YRD.US	Yiren Digital Ltd	20260415	1.95	2.08	1.94	2	189400	2	up	up	correct
YSG.US	Yatsen Holding Limited	20260415	3.26	3.28	3.17	3.2	64200	3.2	down	down	correct
YUM.US	Yum! Brands Inc	20260415	161.05	162.15	160.58	161.94	1258600	161.94	up	up	correct
YUMC.US	Yum China Holdings Inc	20260415	49.34	49.89	48.98	49.38	1041800	49.38	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20260415	96.29	96.67	93.91	94.2	2168400	94.2	down	up	incorrect
ZEPP.US	Zepp Health Corporation	20260415	13.99	14.2	13.7	14.01	31857	14.01	up	down	incorrect
ZETA.US	Zeta Global Holdings Corp.	20260415	16.65	17.585	16.43	17.37	7609500	17.37	up	down	incorrect
ZH.US	Zhihu Inc	20260415	3.37	3.58	3.37	3.55	326000	3.55	up	down	incorrect
ZIM.US	ZIM Integrated Shipping Services Ltd	20260415	26.5	26.74	26.45	26.7	1042900	26.7	up	down	incorrect
ZIP.US	ZipRecruiter Inc	20260415	2.44	2.75	2.44	2.72	1119000	2.72	up	down	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20260415	25.37	25.6	25.05	25.08	1816200	25.08	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20260415	6.84	6.85	6.76	6.77	161200	6.77	down	down	correct
ZTS.US	Zoetis Inc	20260415	121.74	122.47	120.2	120.76	2209900	120.237	down	down	correct
ZVIA.US	Zevia PBC	20260415	1.18	1.235	1.16	1.2	632900	1.2	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20260415	48.97	49.14	47.14	47.39	936400	47.39	down	down	correct
ZYME.US	Zymeworks Inc	20260415	27.11	27.92	26.91	27.73	790400	27.73	up	up	correct