CollectAI

close-nyse_stocks

2026/04/20

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20260420	121.07	121.32	120.11	120.96	1252200	120.96	down	down	correct
AA.US	Alcoa Corporation	20260420	66.21	67.208	65.21	66.53	5366700	66.53	up	up	correct
AAP.US	Advance Auto Parts Inc	20260420	57.57	57.79	56.41	57.27	1222600	57.27	down	down	correct
AAT.US	American Assets Trust Inc	20260420	20.75	20.89	20.72	20.83	265936	20.83	up	up	correct
AB.US	AllianceBernstein Holding L.P	20260420	38.9	39.38	38.72	38.85	180700	38.85	down	down	correct
ABBV.US	AbbVie Inc	20260420	207.94	208.33	202.84	203.71	5774300	203.71	down	down	correct
ABEV.US	Ambev S.A	20260420	3.08	3.09	3.05	3.07	15508200	3.07	down	up	incorrect
ABG.US	Asbury Automotive Group Inc	20260420	210.67	213.16	210.34	212.71	152500	212.71	up	down	incorrect
ABM.US	ABM Industries Incorporated	20260420	40.2	40.64	40.14	40.34	291523	40.34	up	up	correct
ABR.US	PD	20260420	16.92	16.9747	16.83	16.85	12700	16.85	down	down	correct
ABT.US	Abbott Laboratories	20260420	96.5	97.32	95.49	96	9412700	96	down	down	correct
ACA.US	Arcosa Inc	20260420	114.01	114.925	113.78	114.44	144700	114.44	up	up	correct
ACCO.US	ACCO Brands Corporation	20260420	3.35	3.39	3.31	3.32	600600	3.32	down	up	incorrect
ACH.US	Aluminum Corporation of China Limited	20260420	3.47	3.99	3.36	3.52	1343100	3.52	up	up	correct
ACHR.US	WS	20260420	6.01	6.14	5.93	6.11	21771550	6.11	up	up	correct
ACI.US	Albertsons Companies Inc	20260420	16.7	16.97	16.57	16.63	6273700	16.4623	down	down	correct
ACM.US	AECOM	20260420	86.24	86.78	85.38	86.44	1027500	86.44	up	up	correct
ACN.US	Accenture plc	20260420	197.23	199.58	193.98	195.06	4626800	195.06	down	down	correct
ACP.US	PA	20260420	20.14	20.15	19.87	20.15	2936	20.15	up	up	correct
ACR.US	PD	20260420	21.7	21.7	21.5926	21.6	813	21.6	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20260420	5.27	5.38	5.25	5.38	280000	5.38	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20260420	25.49	25.98	25.49	25.97	29200	25.97	up	up	correct
ADC.US	P	20260420	17.15	17.25	17.15	17.17	13717	17.17	up	up	correct
ADCT.US	ADC Therapeutics SA	20260420	4.26	4.33	4.215	4.25	844362	4.25	down	down	correct
ADM.US	Archer	20260420	67.67	68.47	67.3	68.37	3488500	68.37	up	up	correct
ADNT.US	Adient plc	20260420	21.64	22.42	21.57	22.33	668300	22.33	up	up	correct
ADT.US	ADT Inc	20260420	7.2	7.36	7.195	7.28	7452300	7.28	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20260420	23.96	24.19	23.91	24.15	300300	23.6794	up	up	correct
AEE.US	Ameren Corporation	20260420	112.55	113.12	110.84	111.27	1711940	111.27	down	down	correct
AEFC.US	AEFC	20260420	19.93	20	19.875	19.92	16500	19.92	down	down	correct
AEG.US	Aegon N.V	20260420	8.02	8.08	8.02	8.06	5698100	8.06	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20260420	217.98	218.08	212.02	216.39	2045900	216.39	down	down	correct
AEO.US	American Eagle Outfitters Inc	20260420	19.48	20.09	19.26	19.88	4605400	19.88	up	up	correct
AER.US	AerCap Holdings N.V	20260420	146.75	147.29	145.5	146.45	989600	146.45	down	down	correct
AES.US	The AES Corporation	20260420	14.46	14.49	14.45	14.48	5376700	14.3036	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20260420	10.97	10.99	10.93	10.98	119300	10.98	up	down	incorrect
AFG.US	American Financial Group Inc	20260420	131.47	132.75	129.26	129.98	615600	129.98	down	up	incorrect
AFGB.US	American Financial Group Inc	20260420	21.02	21.12	21.02	21.09	4900	21.09	up	down	incorrect
AFGC.US	American Financial Group Inc	20260420	18.91	18.91	18.73	18.85	5600	18.85	down	up	incorrect
AFGD.US	American Financial Group Inc	20260420	20.358	20.38	20.3	20.3	5500	20.3	down	up	incorrect
AFGE.US	American Financial Group Inc	20260420	16.755	16.755	16.59	16.64	18700	16.64	down	up	incorrect
AFL.US	Aflac Incorporated	20260420	114.31	115.59	113.7	114.67	1618400	114.67	up	down	incorrect
AG.US	First Majestic Silver Corp	20260420	21.15	21.62	20.84	21.52	13633600	21.52	up	up	correct
AGCO.US	AGCO Corporation	20260420	118.25	120.67	118.14	120.27	446400	120.27	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20260420	12.32	12.33	12.17	12.26	75100	12.1386	down	down	correct
AGI.US	Alamos Gold Inc	20260420	48.78	49.35	48.13	48.95	1938600	48.95	up	up	correct
AGL.US	agilon health inc	20260420	29	32.36	26.55	28.3	627552	28.3	down	down	correct
AGM.US	PG	20260420	17.94	17.94	17.76	17.8	932	17.8	down	down	correct
AGO.US	Assured Guaranty Ltd	20260420	84.38	85.58	83.28	83.38	266400	83.38	down	down	correct
AGRO.US	Adecoagro S.A	20260420	12.66	12.9	12.46	12.72	1106300	12.72	up	up	correct
AGX.US	Argan Inc	20260420	593.57	611.74	567.74	611.21	282600	610.7134	up	up	correct
AHH.US	PA	20260420	22.11	22.1101	22.02	22.03	3672	22.03	down	down	correct
AHL.US	PE	20260420	21.09	21.28	20.8688	21.19	8243	21.19	up	up	correct
AHT.US	PI	20260420	6.96	7.685	6.853	7.39	23128	7.39	up	up	correct
AI.US	C3.ai Inc	20260420	9.155	9.42	9.02	9.38	2737900	9.38	up	up	correct
AIN.US	Albany International Corp	20260420	57.9	58.75	57.9	58.39	163064	58.39	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20260420	23.91	24.15	23.91	24.14	38300	24.14	up	up	correct
AIR.US	AAR Corp	20260420	123.09	123.69	121.13	121.97	326100	121.97	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20260420	292.18	294.14	290.22	293.92	222618	293.92	up	up	correct
AIV.US	Apartment Investment and Management Company	20260420	4.24	4.28	4.22	4.25	1357000	4.25	up	up	correct
AIZ.US	Assurant Inc	20260420	227.53	229.7553	225.635	226.22	226694	226.22	down	down	correct
AIZN.US	Assurant Inc	20260420	20.21	20.21	19.99	20.134	6800	20.134	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20260420	221.6	223.57	220.77	223.07	1307900	223.07	up	up	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20260420	10.41	10.7411	10.41	10.7411	1103	10.7411	up	up	correct
AKO.US	B	20260420	30.36	30.39	30.36	30.39	1900	30.39	up	up	correct
AKR.US	Acadia Realty Trust	20260420	21.6	21.75	21.32	21.4	1229200	21.4	down	down	correct
ALB.US	Albemarle Corporation	20260420	196	199.46	193.5	194.83	2216300	194.83	down	down	correct
ALC.US	Alcon AG	20260420	80.405	80.59	79.94	80.3	751600	80.3	down	down	correct
ALG.US	Alamo Group Inc	20260420	171.05	173.85	170.34	172.96	88100	172.96	up	up	correct
ALIT.US	Alight Inc	20260420	0.62	0.658	0.613	0.655	18345200	0.655	up	up	correct
ALK.US	Alaska Air Group Inc	20260420	44.79	45.25	43.38	43.54	6146600	43.54	down	down	correct
ALL.US	The Allstate Corporation	20260420	216.14	218.57	214.46	215.15	1281600	215.15	down	down	correct
ALLE.US	Allegion plc	20260420	143.8	145.84	143.55	145.12	829605	145.12	up	down	incorrect
ALSN.US	Allison Transmission Holdings Inc	20260420	128.57	130.39	128.18	129.74	640200	129.74	up	down	incorrect
ALTG.US	PA	20260420	25.04	25.1	24.95	25.1	1342	25.1	up	down	incorrect
ALV.US	Autoliv Inc	20260420	119.61	121.775	119.13	121.36	1100449	121.36	up	down	incorrect
ALX.US	Alexander's Inc	20260420	252.2	252.2	248.8	251.24	17800	251.24	down	down	correct
AM.US	Antero Midstream Corporation	20260420	21.16	21.28	20.83	20.88	2438700	20.6651	down	down	correct
AMBP.US	Ardagh Metal Packaging S.A	20260420	4.19	4.2	4.1	4.11	797600	4.11	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20260420	1.86	1.91	1.74	1.83	37594600	1.83	down	down	correct
AMCR.US	Amcor plc	20260420	41.71	41.81	41.38	41.65	3407200	41.65	down	down	correct
AME.US	AMETEK Inc	20260420	235.91	237.61	235.4	236.82	626000	236.82	up	up	correct
AMG.US	Affiliated Managers Group Inc	20260420	294.33	301.46	293	300.97	225100	300.97	up	up	correct
AMH.US	PH	20260420	23.88	23.88	23.8	23.82	2818	23.82	down	down	correct
AMN.US	AMN Healthcare Services Inc	20260420	20.13	20.81	19.73	20.46	524500	20.46	up	up	correct
AMP.US	Ameriprise Financial Inc	20260420	455.01	461.69	453.92	456.59	574600	456.59	up	up	correct
AMPY.US	Amplify Energy Corp	20260420	5.39	5.48	5.28	5.35	494600	5.35	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20260420	192	198	189.95	195.03	256700	195.03	up	up	correct
AMRC.US	Ameresco Inc	20260420	25.64	27	25.49	26.91	400400	26.91	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20260420	13.89	13.92	13.1	13.26	1636600	13.26	down	down	correct
AMT.US	American Tower Corporation (REIT)	20260420	181.37	183.43	180.5	181.66	2778700	181.66	up	up	correct
AMWL.US	American Well Corporation	20260420	6.01	6.7	6.01	6.61	100500	6.61	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20260420	26.36	26.37	26.04	26.27	1509300	26.27	down	down	correct
AN.US	AutoNation Inc	20260420	207.39	210.44	207.32	209.53	278800	209.53	up	up	correct
ANET.US	Arista Networks Inc	20260420	165	167.9	164.49	166.85	6113300	166.85	up	up	correct
ANF.US	Abercrombie & Fitch Co	20260420	93.4	97.53	92.18	97.28	1709500	97.28	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20260420	10.18	10.26	10.18	10.26	524400	10.1589	up	down	incorrect
AOMR.US	Angel Oak Mortgage Inc.	20260420	9.09	9.16	9.09	9.12	72632	9.12	up	down	incorrect
AON.US	Aon plc	20260420	331.45	334.35	330.91	331.95	792200	331.0766	up	down	incorrect
AOS.US	A. O. Smith Corporation	20260420	64.63	65.68	64.44	65.6	1403100	65.2291	up	up	correct
AP.US	Ampco	20260420	9.23	9.92	9.23	9.75	96600	9.75	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20260420	37.57	38.04	37.37	37.61	611800	37.61	up	up	correct
APD.US	Air Products and Chemicals Inc	20260420	294.97	298.62	294	296.15	907500	296.15	up	up	correct
APG.US	APi Group Corporation	20260420	46.62	48.76	46.62	48.72	3421400	48.72	up	up	correct
APH.US	Amphenol Corporation	20260420	153	154.245	152	152.81	6102724	152.81	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20260420	12.89	13.16	12.855	13.13	3305800	13.0521	up	down	incorrect
AQN.US	Algonquin Power & Utilities Corp	20260420	6.37	6.44	6.29	6.3	4316900	6.3	down	up	incorrect
AQNB.US	AQNB	20260420	25.93	26.1	25.89	25.89	14900	25.89	down	down	correct
AR.US	Antero Resources Corporation	20260420	36.81	37.16	36.11	36.57	4800400	36.57	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20260420	9.33	9.75	9.12	9.5	4082700	9.5	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20260420	12.53	12.55	12.4	12.42	228100	12.42	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20260420	48.1	49.14	47.93	48.98	1613300	48.98	up	up	correct
ARES.US	Ares Management Corporation	20260420	116.01	119.51	116	118.77	1853400	118.77	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20260420	11.15	11.15	10.97	11.02	1609300	11.02	down	down	correct
ARL.US	American Realty Investors Inc	20260420	14.6	14.6	13.05	13.78	15900	13.78	down	down	correct
ARLO.US	Arlo Technologies Inc	20260420	15.22	15.44	14.85	14.97	1114600	14.97	down	down	correct
ARMK.US	Aramark	20260420	45.19	45.69	44.87	45.6	2339600	45.6	up	up	correct
AROC.US	Archrock Inc	20260420	36.12	36.67	35.63	35.87	1155700	35.87	down	down	correct
ARR.US	PC	20260420	20.8	20.95	20.7	20.75	16067	20.75	down	down	correct
ARW.US	Arrow Electronics Inc	20260420	175.13	177.24	173.89	175.97	492200	175.97	up	down	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20260420	69.48	70.22	68.55	69.58	57500	69.5365	up	down	incorrect
ASAN.US	Asana Inc	20260420	5.75	6.305	5.75	6.29	10740700	6.29	up	down	incorrect
ASB.US	PF	20260420	20.35	20.41	20.35	20.41	1030	20.41	up	down	incorrect
ASC.US	Ardmore Shipping Corporation	20260420	15.66	16.01	15.4	15.88	582300	15.88	up	up	correct
ASG.US	Liberty All	20260420	5.14	5.18	5.12	5.18	240600	5.18	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20260420	24.26	24.52	24.18	24.37	143200	24.1379	up	up	correct
ASGN.US	ASGN Incorporated	20260420	39.27	40.71	39.14	40.04	649560	40.04	up	up	correct
ASH.US	Ashland Global Holdings Inc	20260420	58.07	58.38	57.62	57.97	566600	57.97	down	up	incorrect
ASIX.US	AdvanSix Inc	20260420	21.73	22.58	21.73	22.25	324800	22.25	up	down	incorrect
ASPN.US	Aspen Aerogels Inc	20260420	3.45	3.595	3.38	3.56	1165600	3.56	up	down	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20260420	336.39	336.39	327.47	332.22	66353	332.22	down	up	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20260420	29.15	29.61	28.95	29.28	5987700	29.28	up	up	correct
ATEN.US	A10 Networks Inc	20260420	26.81	27.41	26.46	27.22	1410200	27.22	up	up	correct
ATH.US	PD	20260420	16.67	16.827	16.53	16.58	20682	16.58	down	down	correct
ATHM.US	Autohome Inc	20260420	18.67	18.94	18.58	18.89	483600	18.89	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20260420	162.89	164.7	160	164.06	1046500	164.06	up	up	correct
ATKR.US	Atkore Inc	20260420	68.93	70.11	68.71	69.05	338500	69.05	up	up	correct
ATO.US	Atmos Energy Corporation	20260420	186.09	187.71	186	186.23	514400	186.23	up	up	correct
ATR.US	AptarGroup Inc	20260420	130.57	131.99	129.66	130.92	403600	130.92	up	up	correct
AU.US	AngloGold Ashanti Limited	20260420	106.89	107.56	105.31	106.49	1323200	106.49	down	down	correct
AUST.US	Austin Gold Corp.	20260420	1.46	1.5	1.46	1.5	27900	1.5	up	up	correct
AVA.US	Avista Corporation	20260420	41.83	42.2	41.18	41.27	538700	41.27	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20260420	4.8	4.85	4.77	4.81	107500	4.7949	up	up	correct
AVB.US	AvalonBay Communities Inc	20260420	173.05	176.37	172.76	176.36	748500	176.36	up	up	correct
AVD.US	American Vanguard Corporation	20260420	2.62	3	2.62	2.97	461900	2.97	up	up	correct
AVK.US	Advent Convertible and Income Fund	20260420	12.45	12.54	12.41	12.54	186700	12.54	up	up	correct
AVNS.US	Avanos Medical Inc	20260420	24.62	24.64	24.57	24.64	879000	24.64	up	up	correct
AVNT.US	Avient Corporation	20260420	38.31	38.64	38.14	38.5	338700	38.5	up	up	correct
AVY.US	Avery Dennison Corporation	20260420	172.08	173.76	170.68	172.12	461500	172.12	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20260420	10.56	10.62	10.47	10.49	283300	10.49	down	down	correct
AWI.US	Armstrong World Industries Inc	20260420	178.65	181.06	176.73	180.61	323200	180.61	up	up	correct
AWK.US	American Water Works Company Inc	20260420	132.74	135.64	132.05	133.25	1673100	133.25	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20260420	12.22	12.38	12.2	12.33	87000	12.2077	up	up	correct
AWR.US	American States Water Company	20260420	77.18	79.78	76.275	78.72	532266	78.72	up	up	correct
AX.US	Axos Financial Inc	20260420	96.35	99.15	94.71	98.97	252900	98.97	up	up	correct
AXP.US	American Express Company	20260420	331.68	334.74	329.53	329.87	2280600	329.87	down	down	correct
AXR.US	AMREP Corporation	20260420	26.93	27.56	26.93	27.27	13700	27.27	up	up	correct
AXS.US	PE	20260420	19.7	19.755	19.585	19.63	38131	19.63	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20260420	29.71	29.96	29.5	29.68	2729900	29.68	down	down	correct
AYI.US	Acuity Brands Inc	20260420	291.52	297.12	290.48	296.51	519900	296.51	up	up	correct
AZO.US	AutoZone Inc	20260420	3571.6799	3588.1799	3548.0701	3582.5	244100	3582.5	up	down	incorrect
AZZ.US	AZZ Inc	20260420	137.09	138.75	136.39	137.49	166800	137.2862	up	down	incorrect
B.US	Barnes Group Inc	20260420	42.76	43.14	42.09	42.96	7983200	42.96	up	up	correct
BA.US	The Boeing Company	20260420	222.23	225.37	220.35	225.08	5014500	225.08	up	up	correct
BABA.US	Alibaba Group Holding Limited	20260420	140.465	140.93	138.873	140.17	7823300	140.17	down	down	correct
BAC.US	PP	20260420	16.88	16.92	16.82	16.92	45897	16.92	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20260420	81.63	82.55	80.3	80.71	833700	80.71	down	down	correct
BAK.US	Braskem S.A	20260420	3.64	3.68	3.56	3.63	1496300	3.63	down	down	correct
BALY.US	Bally's Corporation	20260420	11.84	12.6899	11.71	12.01	61380	12.01	up	up	correct
BAM.US	Brookfield Asset Management Inc	20260420	49.07	49.63	48.78	49.05	2959700	49.05	down	down	correct
BAP.US	Credicorp Ltd	20260420	329.92	339.84	327.51	335.85	333100	335.85	up	up	correct
BARK.US	Original Bark Co	20260420	10.12	10.55	10.03	10.2	92100	10.2	up	up	correct
BAX.US	Baxter International Inc	20260420	18.47	18.97	18.42	18.84	6730300	18.84	up	up	correct
BB.US	BlackBerry Limited	20260420	4.88	5.71	4.88	5.5	56823200	5.5	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20260420	16.18	16.86	16.06	16.77	695400	16.77	up	up	correct
BBD.US	Banco Bradesco S.A	20260420	4.22	4.23	4.16	4.19	25410000	4.19	down	down	correct
BBDC.US	Barings BDC Inc	20260420	8.89	9.03	8.87	9.01	914000	9.01	up	up	correct
BBDO.US	Banco Bradesco S.A	20260420	3.78	3.78	3.69	3.73	27100	3.73	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20260420	16.31	16.39	16.3	16.36	108400	16.36	up	down	incorrect
BBU.US	Brookfield Business Partners L.P	20260420	34.72	34.82	33.6871	34.29	229988	34.29	down	up	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20260420	23.27	23.31	22.97	23.2	2338500	23.2	down	up	incorrect
BBW.US	Build	20260420	38.82	39.84	38.46	39.43	319400	39.43	up	down	incorrect
BBWI.US	Bath Body Works Inc	20260420	19.21	20.9	19.16	20.9	6670800	20.9	up	up	correct
BBY.US	Best Buy Co. Inc	20260420	65.7	67.41	64.89	66.94	2572300	66.94	up	up	correct
BC.US	PC	20260420	24.32	24.32	24	24.19	6606	24.19	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20260420	14.82	14.846	14.725	14.8	312600	14.8	down	down	correct
BCC.US	Boise Cascade Company	20260420	82.5	84.6	81.78	83.97	268800	83.97	up	up	correct
BCE.US	BCE Inc	20260420	24.02	24.14	23.9	23.95	2345000	23.95	down	up	incorrect
BCH.US	Banco de Chile	20260420	41	41.51	40.91	41.24	919900	41.24	up	down	incorrect
BCO.US	The Brink's Company	20260420	113.87	115.63	113.72	113.91	338900	113.91	up	down	incorrect
BCS.US	Barclays PLC	20260420	24.06	24.18	23.83	24.06	7047900	24.06
BCX.US	Blackrock Resources & Commodities Strategy Trust	20260420	12.2	12.28	12.08	12.22	209800	12.22	up	up	correct
BDC.US	Belden Inc	20260420	131	132.88	130.85	131.78	213400	131.78	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20260420	9.23	9.25	9.14	9.15	471000	9.15	down	down	correct
BDN.US	Brandywine Realty Trust	20260420	2.93	2.99	2.91	2.99	3445800	2.99	up	up	correct
BDX.US	Becton Dickinson and Company	20260420	157.65	159.08	157.02	158.64	3302500	158.64	up	up	correct
BE.US	Bloom Energy Corporation	20260420	207.86	220.7	201.8	218.27	8765700	218.27	up	up	correct
BEKE.US	KE Holdings Inc	20260420	16.19	16.495	16.095	16.44	2540660	16.44	up	up	correct
BEN.US	Franklin Resources Inc	20260420	27.11	27.87	27.01	27.73	4717200	27.73	up	up	correct
BEP.US	PA	20260420	18.09	18.42	18.09	18.38	5991	18.38	up	up	correct
BEPH.US	BEPH	20260420	14.96	14.96	14.851	14.9	9300	14.9	down	down	correct
BF.US	B	20260420	29.49	30.23	28.67	29.26	5882600	29.26	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20260420	84.57	85.846	84.35	85.02	775877	85.02	up	up	correct
BFS.US	Saul Centers Inc	20260420	34.5	34.73	34.18	34.25	44800	34.25	down	down	correct
BG.US	Bunge Limited	20260420	120.22	122.48	119.67	122.46	1169012	122.46	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20260420	14.47	14.63	14.4	14.48	242500	14.358	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20260420	15.83	15.98	15.72	15.8	97400	15.8	down	down	correct
BGS.US	B&G Foods Inc	20260420	5.41	5.46	5.27	5.27	1538259	5.27	down	down	correct
BGSF.US	BGSF Inc	20260420	6.02	6.37	6.02	6.27	11097	6.27	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20260420	10.95	11	10.9	10.97	154752	10.97	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20260420	5.85	5.9	5.8	5.8	526800	5.8	down	down	correct
BH.US	Biglari Holdings Inc	20260420	306.31	311.4	289.21	291.73	101900	291.73	down	up	incorrect
BHC.US	Bausch Health Companies Inc	20260420	5.85	5.97	5.8	5.91	1268900	5.91	up	down	incorrect
BHE.US	Benchmark Electronics Inc	20260420	65.3	66.47	65.3	65.73	298400	65.73	up	down	incorrect
BHK.US	BlackRock Core Bond Trust	20260420	9.32	9.32	9.29	9.32	160600	9.32
BHP.US	BHP Group	20260420	79.55	79.84	78.93	79.59	2081400	79.59	up	up	correct
BHR.US	PD	20260420	17.25	17.25	17.1097	17.1097	1040	17.1097	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20260420	11.13	11.13	11.03	11.03	2600	11.03	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20260420	10.86	10.976	10.59	10.82	1623500	10.82	down	down	correct
BILL.US	Bill.com Holdings Inc	20260420	38.77	39.9	38.65	39.63	1326100	39.63	up	up	correct
BIO.US	Bio	20260420	297.46	304.6	295.98	303.34	171700	303.34	up	up	correct
BIP.US	PB	20260420	16.31	16.31	16.245	16.29	20475	16.29	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20260420	41.78	42.428	41.58	41.63	601100	41.63	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20260420	16.45	16.63	16.33	16.36	14500	16.36	down	down	correct
BIT.US	BlackRock Multi	20260420	12.79	12.79	12.73	12.77	206800	12.77	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20260420	93	93.83	92.2	93.51	1537300	93.51	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20260420	134.76	136.77	134.56	135.37	3847500	134.8348	up	up	correct
BKD.US	Brookdale Senior Living Inc	20260420	13.68	13.7	13.36	13.54	3422860	13.54	down	down	correct
BKE.US	The Buckle Inc	20260420	54.65	56.19	54.42	55.94	435200	55.94	up	up	correct
BKH.US	Black Hills Corporation	20260420	76.07	76.895	75.39	75.6	621753	75.6	down	down	correct
BKT.US	BlackRock Income Trust Inc	20260420	10.77	10.79	10.72	10.75	58600	10.75	down	down	correct
BKU.US	BankUnited Inc	20260420	47.58	48.2	47.21	47.34	966600	47.34	down	down	correct
BLD.US	TopBuild Corp	20260420	489	491.15	474.62	489.83	3733300	489.83	up	up	correct
BLDR.US	Builders FirstSource Inc	20260420	88.12	91.74	86.52	91.32	2621100	91.32	up	up	correct
BLK.US	BlackRock Inc	20260420	1048.66	1060	1045	1048.42	638308	1048.42	down	down	correct
BLND.US	Blend Labs Inc.	20260420	1.56	1.64	1.545	1.61	1687400	1.61	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20260420	12.83	12.93	12.82	12.86	131800	12.86	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20260420	56.5	57.49	56	57.33	157100	57.33	up	up	correct
BMA.US	Banco Macro S.A	20260420	80.63	82.92	80.06	82.86	307500	82.86	up	up	correct
BME.US	BlackRock Health Sciences Trust	20260420	39.93	40.13	39.6	39.65	33200	39.65	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20260420	14.6	14.69	14.54	14.54	114900	14.54	down	down	correct
BMI.US	Badger Meter Inc	20260420	116.48	116.99	112.09	113.41	2462500	113.41	down	down	correct
BML.US	PL	20260420	19.64	19.79	19.63	19.67	5514	19.3952	up	up	correct
BMO.US	Bank of Montreal	20260420	151.57	153.92	151.4	153.39	529600	152.1529	up	up	correct
BMY.US	Bristol	20260420	60	60.12	58.91	59.13	7677800	59.13	down	down	correct
BNED.US	Barnes & Noble Education Inc	20260420	11.03	11.195	10.85	10.97	336900	10.97	down	down	correct
BNL.US	Broadstone Net Lease Inc	20260420	20.28	20.475	20.255	20.28	1998900	20.28
BNS.US	The Bank of Nova Scotia	20260420	76.45	77.12	76.35	76.78	3016900	76.78	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20260420	11.76	11.78	11.71	11.74	52800	11.74	down	down	correct
BOH.US	PA	20260420	16.35	16.6	16.34	16.36	4786	16.36	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20260420	162.87	169.15	159.91	168.06	681100	168.06	up	up	correct
BORR.US	Borr Drilling Limited	20260420	5.64	5.69	5.53	5.54	7022700	5.54	down	down	correct
BOX.US	Box Inc	20260420	23.71	24.16	23.645	23.94	1792900	23.94	up	up	correct
BP.US	BP p.l.c	20260420	44.93	45.4	44.83	45.12	6834100	45.12	up	up	correct
BQ.US	Boqii Holding Limited	20260420	0.74	0.794	0.74	0.765	76400	0.765	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20260420	162.67	164.09	160.96	161.28	1057600	161.28	down	down	correct
BRBR.US	BellRing Brands Inc	20260420	16.03	16.63	15.835	16.48	2816800	16.48	up	up	correct
BRC.US	Brady Corporation	20260420	84.23	85.94	82.86	82.86	485900	82.86	down	down	correct
BRK.US	B	20260420	474.38	476.04	471.37	472.08	5147000	472.08	down	down	correct
BRO.US	Brown & Brown Inc	20260420	67.61	68.43	67.51	67.78	1735600	67.78	up	down	incorrect
BROS.US	Dutch Bros Inc.	20260420	52.79	54.63	51.89	54.62	4077712	54.62	up	down	incorrect
BRSP.US	Brightspire Capital Inc	20260420	5.94	5.995	5.91	5.99	548696	5.99	up	down	incorrect
BRT.US	BRT Apartments Corp	20260420	14.46	14.51	14.27	14.36	30800	14.36	down	up	incorrect
BRW.US	Voya Prime Rate Trust	20260420	6.83	6.84	6.79	6.81	171300	6.81	down	down	correct
BRX.US	Brixmor Property Group Inc	20260420	30.87	31.035	30.79	30.97	2544459	30.97	up	up	correct
BSAC.US	Banco Santander	20260420	35.77	35.82	35.18	35.47	308500	33.7904	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20260420	6.35	6.38	6.31	6.35	652400	6.2406
BSM.US	Black Stone Minerals L.P	20260420	13.68	13.945	13.64	13.77	271900	13.77	up	down	incorrect
BST.US	BlackRock Science and Technology Trust	20260420	41.29	41.5	41.15	41.23	81500	41.23	down	up	incorrect
BSTZ.US	BlackRock Science and Technology Trust II	20260420	25.04	25.47	25.04	25.42	268700	25.42	up	down	incorrect
BTI.US	British American Tobacco p.l.c	20260420	57.05	57.29	56.9	57.06	3031457	57.06	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20260420	37.7	37.91	37.54	37.66	31900	37.66	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20260420	23.05	23.05	22.92	22.95	43400	22.95	down	down	correct
BTU.US	Peabody Energy Corporation	20260420	25.68	26.23	25.51	25.72	2459610	25.72	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20260420	10.43	10.47	10.42	10.43	185000	10.43
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20260420	27.05	27.05	26.79	26.87	63500	26.87	down	down	correct
BUR.US	Burford Capital Limited	20260420	4.88	5.0373	4.87	4.99	2333045	4.99	up	up	correct
BURL.US	Burlington Stores Inc	20260420	347.53	351.85	345.85	347.82	411700	347.82	up	up	correct
BV.US	BrightView Holdings Inc	20260420	12.47	12.695	12.47	12.59	345600	12.59	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20260420	35.25	35.33	34.49	35.08	1257800	34.09	down	down	correct
BW.US	PA	20260420	21.84	21.84	21.17	21.47	20678	21.47	down	down	correct
BWA.US	BorgWarner Inc	20260420	55.55	55.96	55.09	55.73	1459100	55.73	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20260420	8.3	8.32	8.25	8.28	81200	8.1997	down	down	correct
BWXT.US	BWX Technologies Inc	20260420	235	236.37	226.49	228.24	840300	228.24	down	down	correct
BX.US	The Blackstone Group Inc	20260420	129.01	130.54	128.03	128.99	4362700	128.99	down	down	correct
BXC.US	BlueLinx Holdings Inc	20260420	57.65	61.02	57.65	59.75	103500	59.75	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20260420	20.04	20.16	19.86	20.06	1633200	20.06	up	down	incorrect
BXP.US	Boston Properties Inc	20260420	57.6	59.04	57.6	58.91	1496700	58.91	up	down	incorrect
BXSL.US	Blackstone Secured Lending Fund	20260420	24.65	24.822	24.59	24.74	2339500	24.74	up	down	incorrect
BY.US	Byline Bancorp Inc	20260420	33.6	33.935	33.46	33.48	153900	33.48	down	up	incorrect
BYD.US	Boyd Gaming Corporation	20260420	87.13	88.2	86.94	88.12	762200	88.12	up	up	correct
BZH.US	Beazer Homes USA Inc	20260420	21.99	22.95	21.83	22.8	261400	22.8	up	up	correct
C.US	PN	20260420	30.06	30.1499	30	30	76401	29.3564	down	down	correct
CAAP.US	Corporación América Airports S.A	20260420	26.08	26.31	25.88	26.07	203900	26.07	down	down	correct
CABO.US	Cable One Inc	20260420	107.97	116.7	107.97	116.06	181200	116.06	up	down	incorrect
CACI.US	CACI International Inc	20260420	527.26	530.53	518.26	522.07	377400	522.07	down	up	incorrect
CAE.US	CAE Inc	20260420	26.81	26.86	26.18	26.32	977100	26.32	down	up	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20260420	18.18	18.2	17.79	17.85	60900	17.85	down	up	incorrect
CAG.US	Conagra Brands Inc	20260420	14.76	14.96	14.62	14.84	11135000	14.475	up	up	correct
CAH.US	Cardinal Health Inc	20260420	213.25	215	210.48	211.18	1368700	211.18	down	down	correct
CAL.US	Caleres Inc	20260420	13.65	14.22	13.65	14.13	515900	14.13	up	up	correct
CALX.US	Calix Inc	20260420	50.08	52.98	50.08	51.55	1378617	51.55	up	up	correct
CANG.US	Cango Inc	20260420	0.5	0.6	0.41	0.48	17002100	0.48	down	down	correct
CAPL.US	CrossAmerica Partners LP	20260420	21	21.43	21	21.28	24600	21.28	up	up	correct
CARR.US	Carrier Global Corporation	20260420	61.18	62.21	60.89	61.65	5076000	61.65	up	up	correct
CARS.US	Cars.com Inc	20260420	10.56	11.05	10.56	11.04	1065200	11.04	up	up	correct
CAT.US	Caterpillar Inc	20260420	790.9	799.63	786.83	798.4	1454089	798.4	up	up	correct
CATO.US	The Cato Corporation	20260420	2.86	2.89	2.72	2.79	108300	2.79	down	down	correct
CB.US	Chubb Limited	20260420	331.87	334.9699	328.51	329.99	1325505	329.99	down	down	correct
CBRE.US	CBRE Group Inc	20260420	152.16	153.06	151.02	152.6	1297300	152.6	up	up	correct
CBT.US	Cabot Corporation	20260420	74.31	75.81	74.16	75.51	293400	75.51	up	up	correct
CBU.US	Community Bank System Inc	20260420	62.95	63.89	62.79	63.37	150100	63.37	up	up	correct
CBZ.US	CBIZ Inc	20260420	29.9	30.89	29.79	30.57	695300	30.57	up	up	correct
CC.US	The Chemours Company	20260420	23.19	23.54	22.96	23.32	2256900	23.32	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20260420	88.25	88.95	87.36	87.56	2395000	87.56	down	down	correct
CCJ.US	Cameco Corporation	20260420	120.12	123.69	117.68	123.62	2992700	123.62	up	up	correct
CCK.US	Crown Holdings Inc	20260420	107.01	107.23	103.72	104.22	1059900	104.22	down	down	correct
CCL.US	Carnival Corporation & plc	20260420	28.76	29.06	28.5	29.01	19133300	29.01	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20260420	3.92	3.92	3.92	3.92	356	3.92
CCO.US	Clear Channel Outdoor Holdings Inc	20260420	2.38	2.39	2.38	2.39	4056300	2.39	up	up	correct
CCS.US	Century Communities Inc	20260420	61.91	63.64	61.83	63.32	155500	63.32	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20260420	12.24	12.5	11.98	12.09	221400	12.09	down	down	correct
CDE.US	Coeur Mining Inc	20260420	19.82	20.09	19.47	19.78	14205500	19.78	down	down	correct
CDR.US	PC	20260420	20.26	20.68	19.53	20	5469	20	down	down	correct
CDRE.US	Cadre Holdings Inc.	20260420	31.09	31.755	30.26	30.51	389300	30.4071	down	down	correct
CE.US	Celanese Corporation	20260420	63.12	64.92	62.88	63.57	1601900	63.5407	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20260420	20.86	21.49	20.72	20.83	13200	20.83	down	down	correct
CEPU.US	Central Puerto S.A	20260420	15.36	15.62	15.31	15.47	296300	15.47	up	up	correct
CF.US	CF Industries Holdings Inc	20260420	114.09	116.95	112.7	115.94	3534700	115.94	up	up	correct
CFG.US	PE	20260420	19.1	19.1799	19.01	19.16	19962	19.16	up	up	correct
CGAU.US	Centerra Gold Inc	20260420	19.75	20.24	19.58	19.96	1252900	19.96	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20260420	17.58	17.675	17.415	17.47	114431	17.47	down	down	correct
CHD.US	Church & Dwight Co. Inc	20260420	96.76	97.13	95.99	96.55	1550900	96.55	down	down	correct
CHE.US	Chemed Corporation	20260420	383.59	387.89	382.14	385.77	196700	385.77	up	up	correct
CHGG.US	Chegg Inc	20260420	1.04	1.09	0.99	1.02	1948300	1.02	down	down	correct
CHH.US	Choice Hotels International Inc	20260420	118.76	122.195	118	122.08	452537	122.08	up	up	correct
CHMI.US	PB	20260420	23.3401	23.3401	23.06	23.175	3374	23.175	down	down	correct
CHN.US	The China Fund Inc	20260420	1.64	1.705	1.56	1.655	2533337	1.655	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20260420	43.5	43.77	43.44	43.49	77400	43.49	down	up	incorrect
CHWY.US	Chewy Inc	20260420	27.595	28.955	27.475	28.86	8961100	28.86	up	down	incorrect
CI.US	Cigna Corporation	20260420	279.78	281	278.11	279.92	1271621	279.92	up	down	incorrect
CIA.US	Citizens Inc	20260420	5.5	5.72	5.33	5.66	158800	5.66	up	down	incorrect
CIB.US	Bancolombia S.A	20260420	73.26	74.99	72.72	74.74	351800	74.74	up	up	correct
CIEN.US	Ciena Corporation	20260420	512	517.88	497.62	503.27	1963500	503.27	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20260420	1.64	1.65	1.64	1.64	50500	1.64
CIG.US	Companhia Energética de Minas Gerais	20260420	2.72	2.74	2.7	2.71	4869800	2.71	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20260420	23.38	23.45	23.18	23.29	76600	23.29	down	down	correct
CIM.US	PD	20260420	23.9	24.1	23.64	24	6845	24	up	up	correct
CINT.US	CI&T Inc	20260420	4.7	4.77	4.65	4.7	51200	4.7
CION.US	Cion Investment Corp	20260420	7.7	7.77	7.52	7.53	529300	7.53	down	down	correct
CL.US	Colgate	20260420	84.62	84.75	83.02	83.53	5106900	83.53	down	down	correct
CLB.US	Core Laboratories N.V	20260420	16.41	16.51	16.17	16.33	208800	16.33	down	down	correct
CLDT.US	PA	20260420	20.1	20.2	20	20	3763	20	down	down	correct
CLF.US	Cleveland	20260420	8.94	9.96	8.88	9.73	24579000	9.73	up	up	correct
CLH.US	Clean Harbors Inc	20260420	300.86	306.27	300.42	303.6	352100	303.6	up	up	correct
CLPR.US	Clipper Realty Inc	20260420	3.29	3.39	3.29	3.32	25869	3.32	up	up	correct
CLS.US	Celestica Inc	20260420	399	404.95	390.16	401.12	1648500	401.12	up	up	correct
CLW.US	Clearwater Paper Corporation	20260420	14.95	15.52	14.87	15.27	126800	15.27	up	up	correct
CLX.US	The Clorox Company	20260420	103.67	103.72	101.09	102.17	2842400	100.8981	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20260420	109.17	110.39	109.17	109.99	3349200	109.99	up	up	correct
CMC.US	Commercial Metals Company	20260420	65.72	67.6	65.36	67.54	687800	67.54	up	down	incorrect
CMCM.US	Cheetah Mobile Inc	20260420	5.95	5.95	5.48	5.64	17400	5.64	down	up	incorrect
CMG.US	Chipotle Mexican Grill Inc	20260420	35.79	36.16	35.65	35.83	11551900	35.83	up	down	incorrect
CMI.US	Cummins Inc	20260420	626.83	636.67	622.76	636.61	870900	636.61	up	up	correct
CMP.US	Compass Minerals International Inc	20260420	25.14	25.62	25.14	25.51	433000	25.51	up	down	incorrect
CMS.US	PC	20260420	17.4	17.4	17.27	17.31	6109	17.31	down	up	incorrect
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20260420	21.96	21.96	21.81	21.93	9600	21.93	down	up	incorrect
CMSC.US	CMS Energy Corp	20260420	22.74	22.78	22.65	22.73	14100	22.73	down	up	incorrect
CMSD.US	CMS Energy Corp	20260420	23	23.18	22.95	23.085	31500	23.085	up	down	incorrect
CMTG.US	Claros Mortgage Trust Inc.	20260420	2.64	2.715	2.62	2.7	359200	2.7	up	down	incorrect
CMU.US	MFS High Yield Municipal Trust	20260420	3.68	3.68	3.66	3.68	95700	3.68
CNA.US	CNA Financial Corporation	20260420	48.27	48.64	47.56	47.68	376480	47.68	down	down	correct
CNC.US	Centene Corporation	20260420	38.41	39.05	38.07	38.31	3164000	38.31	down	down	correct
CNF.US	CNFinance Holdings Limited	20260420	3.2	3.43	3.2	3.43	1200	3.43	up	up	correct
CNI.US	Canadian National Railway Company	20260420	110.4	111.52	109.86	111.2	935762	111.2	up	up	correct
CNK.US	Cinemark Holdings Inc	20260420	29.93	30.57	29.6	30.26	3010100	30.26	up	up	correct
CNM.US	Core & Main Inc	20260420	50.04	50.66	49.69	50	3326200	50	down	down	correct
CNMD.US	CONMED Corporation	20260420	38.76	40.35	38.44	39.68	409600	39.68	up	up	correct
CNNE.US	Cannae Holdings Inc	20260420	13.02	13.22	12.981	13.18	369700	13.18	up	up	correct
CNO.US	PA	20260420	18.3235	18.3235	18.3235	18.3235	716	18.3235
CNP.US	CenterPoint Energy Inc	20260420	42.93	43.33	42.58	42.7	4195700	42.7	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20260420	43.53	43.74	43.1	43.3	10816100	43.3	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20260420	86.04	86.91	84.73	85.34	707977	85.34	down	down	correct
CNS.US	Cohen & Steers Inc	20260420	67.19	68.6	66.65	68.25	372400	68.25	up	up	correct
CNX.US	CNX Resources Corporation	20260420	38.56	38.72	37.84	37.95	2138400	37.95	down	down	correct
CODI.US	PC	20260420	20.6	20.62	20.6	20.615	31214	20.615	up	up	correct
COE.US	China Online Education Group	20260420	23.5	23.9	23.25	23.49	3500	23.49	down	down	correct
COF.US	PL	20260420	16.9	16.9	16.77	16.81	17807	16.81	down	down	correct
COLD.US	Americold Realty Trust	20260420	12.72	12.95	12.7	12.93	2576900	12.93	up	up	correct
COMP.US	Compass Inc	20260420	8.01	8.126	7.92	8.08	7434949	8.08	up	up	correct
COO.US	The Cooper Companies Inc	20260420	69.45	70.3	69.28	69.46	1480000	69.46	up	up	correct
COOK.US	Traeger Inc	20260420	43.13	43.99	39.88	43.18	21700	43.18	up	up	correct
COP.US	ConocoPhillips	20260420	116.84	118.22	116.07	116.45	6124700	116.45	down	down	correct
COR.US	CoreSite Realty Corporation	20260420	327.2	327.99	320.02	323.01	1133100	323.01	down	down	correct
COTY.US	Coty Inc	20260420	2.33	2.39	2.33	2.37	7428800	2.37	up	up	correct
COUR.US	Coursera Inc	20260420	6.3	6.55	6.26	6.55	3830900	6.55	up	up	correct
CP.US	Canadian Pacific Railway Limited	20260420	81.47	82.23	80.97	81.7	1262286	81.7	up	up	correct
CPA.US	Copa Holdings S.A	20260420	124.34	125.59	123.79	125.3	334500	125.3	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20260420	10.66	10.92	10.66	10.76	32700	10.76	up	up	correct
CPB.US	Campbell Soup Company	20260420	20.83	21.29	20.66	21.26	5108200	21.26	up	up	correct
CPF.US	Central Pacific Financial Corp	20260420	34.77	35.26	34.5	34.78	106420	34.78	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20260420	126.58	128.5	126.42	126.6	98500	126.6	up	up	correct
CPNG.US	Coupang Inc	20260420	21.4	21.575	21.03	21.51	16152500	21.51	up	up	correct
CPRI.US	Capri Holdings Limited	20260420	20.72	21.48	20.72	21.28	2675500	21.28	up	up	correct
CPS.US	Cooper	20260420	31.24	32.22	31.06	31.67	126600	31.67	up	up	correct
CPT.US	Camden Property Trust	20260420	102.97	104.95	102.58	104.76	945000	104.76	up	up	correct
CR.US	Crane Co	20260420	192	193.655	190.3004	192.88	270198	192.88	up	up	correct
CRC.US	California Resources Corp	20260420	62.63	63.01	61.81	62.18	600952	62.18	down	down	correct
CRD.US	B	20260420	10.16	10.27	9.91	9.91	2700	9.91	down	down	correct
CRH.US	CRH plc	20260420	116.52	118.59	116.01	118.56	2429200	118.56	up	up	correct
CRI.US	Carter's Inc	20260420	38.43	39.42	38.43	39.15	1409400	39.15	up	up	correct
CRK.US	Comstock Resources Inc	20260420	16.9	17.01	16.55	16.79	1532400	16.79	down	down	correct
CRL.US	Charles River Laboratories International Inc	20260420	181.12	186.83	181.12	185.54	576700	185.54	up	up	correct
CRM.US	salesforce.com inc	20260420	182.5	189	182.12	186.27	14382300	186.27	up	up	correct
CRS.US	Carpenter Technology Corporation	20260420	443.66	452.99	441.36	452.21	428900	451.9989	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20260420	10.23	10.7	10.14	10.56	61500	10.4917	up	up	correct
CSL.US	Carlisle Companies Incorporated	20260420	359.84	364.62	354.63	363.15	377800	363.15	up	up	correct
CSTM.US	Constellium SE	20260420	29.45	30.5	29.27	30.28	1609400	30.28	up	down	incorrect
CSV.US	Carriage Services Inc	20260420	48.74	49.1	48.58	48.7	92531	48.7	down	up	incorrect
CTA.US	PB	20260420	68.29	68.32	68.045	68.0801	1345	68.0801	down	up	incorrect
CTBB.US	Qwest Corp. NT	20260420	19.44	19.44	18.8	19.17	39758	19.17	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20260420	19.67	19.68	19.1	19.27	107000	19.27	down	down	correct
CTO.US	PA	20260420	20.7	20.82	20.7	20.735	844	20.735	up	up	correct
CTOS.US	Custom Truck One Source Inc	20260420	7.6	7.97	7.6	7.88	751600	7.88	up	up	correct
CTRA.US	Coterra Energy Inc	20260420	31.27	31.65	31.03	31.42	5085700	31.42	up	up	correct
CTS.US	CTS Corporation	20260420	55.18	55.87	54.4	54.82	168500	54.82	down	up	incorrect
CTVA.US	Corteva Inc	20260420	80.47	81.45	79.9	80.29	3287200	80.29	down	up	incorrect
CUBB.US	Customers Bancorp Inc	20260420	22.54	23.26	22.54	23.25	18358	23.25	up	down	incorrect
CUBE.US	CubeSmart	20260420	39.62	40.25	39.5	40.25	2041200	40.25	up	down	incorrect
CUK.US	Carnival Corporation & plc	20260420	28.77	29.01	28.47	28.98	2627400	28.98	up	up	correct
CULP.US	Culp Inc	20260420	3.08	3.1	3.01	3.02	27800	3.02	down	down	correct
CURV.US	Torrid Holdings Inc.	20260420	2.23	2.25	2.07	2.21	325100	2.21	down	down	correct
CUZ.US	Cousins Properties Incorporated	20260420	23.98	24.96	23.98	24.83	1556900	24.83	up	up	correct
CVEO.US	Civeo Corporation	20260420	30.35	31.26	30.28	30.78	109800	30.78	up	up	correct
CVI.US	CVR Energy Inc	20260420	29.57	30.42	29.57	30.18	881800	30.18	up	up	correct
CVNA.US	Carvana Co	20260420	385	402.98	383.109	401.99	2037100	401.99	up	up	correct
CVS.US	CVS Health Corporation	20260420	77	77.31	76.29	76.58	7439700	75.9137	down	down	correct
CVX.US	Chevron Corporation	20260420	184.5	186.27	182.83	183.25	9661100	183.25	down	down	correct
CW.US	Curtiss	20260420	735	738.37	725.97	730.01	194700	730.01	down	down	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20260420	24.11	24.14	24.1	24.11	2598100	24.11
CWEN.US	Clearway Energy Inc	20260420	39.24	39.91	38.8	38.81	751600	38.81	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20260420	39.16	39.85	38.76	38.76	167529	38.76	down	down	correct
CWH.US	Camping World Holdings Inc	20260420	7.57	8.02	7.54	7.75	8577700	7.75	up	up	correct
CWK.US	Cushman & Wakefield plc	20260420	14.56	14.92	14.44	14.85	1162800	14.85	up	up	correct
CWT.US	California Water Service Group	20260420	44.8	47.3	44.8	46.85	741890	46.85	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20260420	11.88	12	11.71	12	4230200	12	up	up	correct
CXE.US	MFS High Income Municipal Trust	20260420	3.75	3.75	3.73	3.75	16100	3.75
CXH.US	MFS Investment Grade Municipal Trust	20260420	8.36	8.41	8.35	8.36	50800	8.36
CXM.US	Sprinklr Inc.	20260420	5.45	5.5406	5.27	5.33	8970077	5.33	down	up	incorrect
CXW.US	CoreCivic Inc	20260420	20.41	20.75	20.27	20.62	1160900	20.62	up	down	incorrect
CYD.US	China Yuchai International Limited	20260420	43.22	44.72	42.78	44.17	106800	44.17	up	down	incorrect
CYH.US	Community Health Systems Inc	20260420	3.14	3.29	3.14	3.15	1616300	3.15	up	up	correct
D.US	Dominion Energy Inc	20260420	62.36	63.05	61.965	62.22	3029755	62.22	down	down	correct
DAC.US	Danaos Corporation	20260420	117.47	118.65	116.094	117.69	38252	117.69	up	up	correct
DAL.US	Delta Air Lines Inc	20260420	71.05	72.25	70.59	71.21	7616700	71.21	up	up	correct
DAN.US	Dana Incorporated	20260420	36.88	37.97	36.85	37.85	969000	37.85	up	up	correct
DAO.US	Youdao Inc	20260420	10.64	10.98	10.52	10.77	56700	10.77	up	down	incorrect
DAR.US	Darling Ingredients Inc	20260420	58.63	59.6	58.49	59.08	2960400	59.08	up	down	incorrect
DASH.US	DoorDash Inc	20260420	181.64	191.17	181.32	189.8	3715000	189.8	up	down	incorrect
DAVA.US	Endava plc	20260420	4.78	4.95	4.76	4.86	159500	4.86	up	down	incorrect
DB.US	Deutsche Bank Aktiengesellschaft	20260420	33.39	33.56	33.16	33.39	1906300	33.39
DBD.US	Diebold Nixdorf Incorporated	20260420	88	88.92	87.42	87.54	339000	87.54	down	up	incorrect
DBI.US	Designer Brands Inc	20260420	7.61	7.95	7.61	7.92	494300	7.92	up	down	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20260420	14.43	14.48	14.4	14.46	41700	14.46	up	down	incorrect
DBRG.US	PJ	20260420	16.13	16.2439	16	16.1	47050	16.1	down	down	correct
DCI.US	Donaldson Company Inc	20260420	89.08	89.62	88.3	89.06	346200	89.06	down	down	correct
DCO.US	Ducommun Incorporated	20260420	138.67	142.75	137.51	142.02	185200	142.02	up	up	correct
DD.US	DuPont de Nemours Inc	20260420	47.31	47.6	46.78	47	2213000	47	down	down	correct
DDD.US	3D Systems Corporation	20260420	2.21	2.33	2.17	2.32	2616200	2.32	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20260420	2.73	2.73	2.69	2.71	284900	2.71	down	down	correct
DDS.US	Dillard's Inc	20260420	601.44	617.41	593.88	617.15	96600	617.15	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20260420	25.92	26	25.81	26	3400	26	up	up	correct
DE.US	Deere & Company	20260420	589.98	595.64	587.55	594.52	920146	594.52	up	up	correct
DEA.US	Easterly Government Properties Inc	20260420	23.41	23.57	23.365	23.41	286031	23.41
DECK.US	Deckers Outdoor Corporation	20260420	111.78	113.66	109.29	111.06	1600200	111.06	down	down	correct
DEI.US	Douglas Emmett Inc	20260420	10.39	10.87	10.39	10.83	2339500	10.83	up	up	correct
DELL.US	Dell Technologies Inc	20260420	196.55	205.7799	196.54	204.24	7155812	204.24	up	up	correct
DEO.US	Diageo plc	20260420	82.22	82.78	81.8	82.16	1321000	82.16	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20260420	52.37	52.982	51.83	52.53	116200	52.53	up	down	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20260420	21.08	21.25	21.08	21.18	40600	21.0527	up	down	incorrect
DG.US	Dollar General Corporation	20260420	126.31	127.18	124.63	126.46	2362738	126.46	up	down	incorrect
DGX.US	Quest Diagnostics Incorporated	20260420	194.22	196.77	191.63	196.31	1964250	196.31	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20260420	2.44	2.46	2.44	2.45	166700	2.45	up	up	correct
DHI.US	D.R. Horton Inc	20260420	148.57	153.53	148.23	153.34	3445400	153.34	up	up	correct
DHT.US	DHT Holdings Inc	20260420	18.17	18.75	17.62	18.66	2987800	18.66	up	up	correct
DHX.US	DHI Group Inc	20260420	3.01	3.11	2.9	2.97	181200	2.97	down	down	correct
DIN.US	Dine Brands Global Inc	20260420	29.52	30.25	28.92	29.32	313600	29.32	down	down	correct
DIS.US	The Walt Disney Company	20260420	105.91	107.11	105.91	106.3	6423400	106.3	up	up	correct
DK.US	Delek US Holdings Inc	20260420	37.46	38.46	37.25	38	1773900	37.792	up	up	correct
DKL.US	Delek Logistics Partners LP	20260420	49.58	50.65	48.9	50.07	52100	50.07	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20260420	223.58	232.1	222.5	230.62	1187800	230.62	up	up	correct
DLB.US	Dolby Laboratories Inc	20260420	64.59	65.22	64.56	64.77	521200	64.77	up	up	correct
DLR.US	PL	20260420	20.01	20.0623	19.9	20	13737	20	down	down	correct
DLX.US	Deluxe Corporation	20260420	30.42	30.75	30.29	30.56	269279	30.56	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20260420	14.2	14.29	14.18	14.26	146400	14.26	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20260420	11	11	10.84	10.98	32200	10.98	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20260420	11.23	11.24	11.14	11.21	37700	11.0888	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20260420	7.84	8.17	7.75	7.98	945000	7.98	up	up	correct
DNOW.US	NOW Inc	20260420	11.86	12.02	11.51	12	3636100	12	up	up	correct
DNP.US	DNP Select Income Fund Inc	20260420	10.56	10.65	10.55	10.55	559800	10.4864	down	down	correct
DOC.US	Physicians Realty Trust	20260420	17.27	17.39	17.1	17.1	6084900	17.1	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20260420	85.2	90.605	84.44	89.57	2751500	89.57	up	up	correct
DOCS.US	Doximity Inc.	20260420	23.5	24.5	23.05	24.39	3703300	24.39	up	up	correct
DOLE.US	Dole plc	20260420	15.18	15.38	14.915	14.94	619800	14.94	down	down	correct
DOV.US	Dover Corporation	20260420	218.32	222.7	218.32	221.9	753500	221.9	up	up	correct
DOW.US	Dow Inc	20260420	36.045	37.28	35.92	36.77	12428600	36.77	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20260420	14.56	14.73	14.5	14.5	94800	14.4307	down	down	correct
DPZ.US	Domino's Pizza Inc	20260420	371.82	372.17	367.38	369.46	662800	369.46	down	down	correct
DQ.US	Daqo New Energy Corp	20260420	22.39	22.46	21.68	22.18	464300	22.18	down	down	correct
DRD.US	DRDGOLD Limited	20260420	31	31.33	30.82	30.9	216800	30.9	down	down	correct
DRI.US	Darden Restaurants Inc	20260420	200.33	202.77	199.12	201.85	938800	201.85	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20260420	11.05	11.13	11.03	11.1	459800	11.1	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20260420	6.12	6.14	6.1	6.12	87600	6.12
DSU.US	BlackRock Debt Strategies Fund Inc	20260420	9.85	9.88	9.83	9.88	361700	9.88	up	down	incorrect
DSX.US	PB	20260420	27.21	27.21	27.21	27.21	0	27.21
DT.US	Dynatrace Inc	20260420	35.58	36.24	35.06	35.44	9975600	35.44	down	up	incorrect
DTB.US	DTB	20260420	17.1	17.1	16.9	17.021	8000	17.021	down	up	incorrect
DTE.US	DTE Energy Company	20260420	147.25	148.18	145.79	145.87	725200	145.87	down	up	incorrect
DTF.US	DTF Tax	20260420	11.47	11.48	11.39	11.46	11600	11.46	down	down	correct
DTM.US	DT Midstream Inc	20260420	131.34	134.96	131.34	132.15	475500	132.15	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20260420	21.51	21.65	21.5	21.53	16300	21.53	up	up	correct
DUK.US	PA	20260420	24.99	25.01	24.91	24.99	44390	24.99
DUKB.US	Duke Energy Corp	20260420	24.04	24.13	24	24.07	23000	24.07	up	up	correct
DV.US	DoubleVerify Holdings Inc	20260420	10.74	10.915	10.695	10.78	1879200	10.78	up	up	correct
DVA.US	DaVita Inc	20260420	147.06	149.83	147.06	149.33	454100	149.33	up	down	incorrect
DVN.US	Devon Energy Corporation	20260420	44.81	45.28	44.38	44.94	10121300	44.94	up	down	incorrect
DX.US	PC	20260420	25.52	25.6	25.52	25.54	3615	25.54	up	down	incorrect
DXC.US	DXC Technology Company	20260420	12.92	13.54	12.82	13.31	2785400	13.31	up	up	correct
DY.US	Dycom Industries Inc	20260420	400.21	412	400.05	410.26	372742	410.26	up	up	correct
E.US	Eni S.p.A	20260420	52.62	52.91	52.22	52.55	501300	52.55	down	down	correct
EAF.US	GrafTech International Ltd	20260420	8.17	8.62	7.93	8.52	271400	8.52	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20260420	20.87	20.87	20.65	20.67	18100	20.67	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20260420	4.63	4.63	4.54	4.63	775600	4.5509
EAT.US	Brinker International Inc	20260420	155.79	159.335	150.97	158.31	1839368	158.31	up	up	correct
EBF.US	Ennis Inc	20260420	21.04	21.22	19.55	19.76	409900	19.76	down	down	correct
EBS.US	Emergent BioSolutions Inc	20260420	8.68	8.789	8.33	8.35	546631	8.35	down	down	correct
EC.US	Ecopetrol S.A	20260420	13.7	13.86	13.57	13.66	1975800	13.0137	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20260420	14.61	14.69	14.56	14.63	257700	14.63	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20260420	4.05	4.05	3.978	4.01	741100	4.01	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20260420	24.351	24.59	24.35	24.52	4600	24.52	up	up	correct
ECCW.US	ECCW	20260420	25.15	25.15	25.11	25.11	1800	25.11	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20260420	25.13	25.13	25.13	25.13	500	25.13
ECL.US	Ecolab Inc	20260420	274.8	278.84	274.16	275.68	1159853	275.68	up	down	incorrect
ECVT.US	Ecovyst Inc	20260420	13.74	13.84	13.545	13.64	1756600	13.64	down	up	incorrect
ED.US	Consolidated Edison Inc	20260420	109.65	111.34	109.24	109.67	1424400	109.67	up	down	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20260420	5.73	5.75	5.7	5.73	241000	5.73
EDF.US	Stone Harbor Emerging Markets Income Fund	20260420	5.13	5.15	5.09	5.15	90800	5.15	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20260420	27.04	28.41	26.61	28.32	186000	28.32	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20260420	58.73	58.73	57.55	58.5	950200	58.5	down	up	incorrect
EEA.US	The European Equity Fund Inc	20260420	10.73	10.77	10.69	10.72	5900	10.72	down	up	incorrect
EEX.US	Emerald Holding Inc	20260420	4.7	4.84	4.65	4.82	18700	4.82	up	down	incorrect
EFR.US	Eaton Vance Senior Floating	20260420	10.61	10.63	10.56	10.6	66600	10.6	down	up	incorrect
EFT.US	Eaton Vance Floating	20260420	10.93	10.99	10.88	10.91	87800	10.91	down	up	incorrect
EFX.US	Equifax Inc	20260420	196.06	200.09	195.08	198.45	2246500	198.45	up	up	correct
EGHT.US	8x8 Inc	20260420	1.95	2.02	1.95	1.99	737100	1.99	up	up	correct
EGO.US	Eldorado Gold Corporation	20260420	33.82	34.28	33.37	33.56	4103800	33.56	down	down	correct
EGP.US	EastGroup Properties Inc	20260420	200.06	203.44	198.51	203.11	315088	203.11	up	up	correct
EGY.US	VAALCO Energy Inc	20260420	5.35	5.415	5.26	5.35	1249900	5.35
EHC.US	Encompass Health Corporation	20260420	106.29	107.1	106.12	106.27	607300	106.27	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20260420	6.23	6.27	6.21	6.23	73200	6.1599
EIC.US	Eagle Point Income Company Inc	20260420	9.78	9.989	9.78	9.94	118400	9.94	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20260420	24.97	24.97	24.97	24.97	400	24.97
EIG.US	Employers Holdings Inc	20260420	42.7	43.08	42.205	42.28	144469	42.28	down	down	correct
EIX.US	Edison International	20260420	69.97	71.49	69.93	70.58	1969100	70.58	up	up	correct
EL.US	The Estée Lauder Companies Inc	20260420	75.8	77.99	75.52	77.85	3231700	77.85	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20260420	23.41	23.81	23.33	23.68	2692100	23.68	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20260420	20.72	20.72	20.6	20.7	16532	20.7	down	down	correct
ELF.US	e.l.f. Beauty Inc	20260420	66.67	68.65	65.6	68.42	1748561	68.42	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20260420	65.34	66.15	65.11	66.01	1041000	66.01	up	down	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20260420	10.9	10.92	10.84	10.88	112300	10.7846	down	down	correct
EME.US	EMCOR Group Inc	20260420	807.81	833.25	807.15	831.11	293600	831.11	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20260420	20.05	20.31	19.95	20.12	28900	20.12	up	up	correct
EMN.US	Eastman Chemical Company	20260420	73.17	74.26	73.17	73.64	803200	73.64	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20260420	48.44	49.36	48.44	48.95	107100	48.5954	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20260420	21	21	20.86	20.905	3799	20.905	down	down	correct
EMR.US	Emerson Electric Co	20260420	145.45	147.08	144.98	146.77	2222700	146.77	up	up	correct
ENB.US	Enbridge Inc	20260420	52.8	52.96	52.23	52.24	4457200	52.24	down	down	correct
ENIC.US	Enel Chile S.A	20260420	4.55	4.605	4.52	4.6	370400	4.6	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20260420	20.44	20.44	20.19	20.19	2900	20.19	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20260420	22.26	22.33	22.22	22.225	2400	22.225	down	down	correct
ENS.US	EnerSys	20260420	198.39	200.06	198	199.91	198100	199.91	up	up	correct
ENVA.US	Enova International Inc	20260420	161.84	166.035	161.7	165.23	171100	165.23	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20260420	6.4	6.41	6.36	6.37	96900	6.37	down	down	correct
EOG.US	EOG Resources Inc	20260420	128.72	130.12	128.02	129.16	4408800	129.16	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20260420	19.94	20	19.8	19.84	67500	19.84	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20260420	22.1	22.13	21.86	21.95	186400	21.95	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20260420	17.2	17.34	17.07	17.3	39500	17.3	up	up	correct
EP.US	PC	20260420	50.41	50.5	50.41	50.5	2570	50.5	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20260420	35.66	35.99	35.3	35.82	402200	35.82	up	up	correct
EPAM.US	EPAM Systems Inc	20260420	131.86	133.61	130.32	131.9	962000	131.9	up	up	correct
EPC.US	Edgewell Personal Care Company	20260420	23.33	23.81	23.23	23.57	369900	23.57	up	up	correct
EPD.US	Enterprise Products Partners L.P	20260420	36.78	37.11	36.63	36.91	5921600	36.3867	up	up	correct
EPR.US	PG	20260420	20.42	20.7739	20.11	20.11	9572	20.11	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20260420	33.44	33.57	33.26	33.3	1928727	33.3	down	down	correct
EQH.US	PC	20260420	16.62	16.62	16.248	16.36	11747	16.36	down	down	correct
EQNR.US	Equinor ASA	20260420	35.68	36.37	35.44	36.01	5430900	36.01	up	up	correct
EQR.US	Equity Residential	20260420	62.36	63.47	62.31	63.43	2082500	63.43	up	up	correct
EQS.US	Equus Total Return Inc	20260420	1.35	1.45	1.35	1.38	2300	1.38	up	up	correct
EQT.US	EQT Corporation	20260420	57.6	58.51	56.76	57	9355900	57	down	down	correct
ES.US	Eversource Energy	20260420	68.87	69.55	68.18	68.51	1328800	68.51	down	up	incorrect
ESE.US	ESCO Technologies Inc	20260420	315.43	319.14	312.83	315.15	327100	315.15	down	up	incorrect
ESI.US	Element Solutions Inc	20260420	38.8	39.43	38.64	38.86	2052792	38.86	up	down	incorrect
ESNT.US	Essent Group Ltd	20260420	62.06	63.16	62.06	62.67	608060	62.67	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20260420	5.47	5.615	5.46	5.58	765718	5.58	up	up	correct
ESS.US	Essex Property Trust Inc	20260420	252.98	258.81	252.98	258.54	301000	258.54	up	up	correct
ESTC.US	Elastic N.V	20260420	47.39	49.21	47.39	48.96	1769200	48.96	up	up	correct
ETB.US	Eaton Vance Tax	20260420	15.31	15.31	15.01	15.15	77000	15.15	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20260420	22.52	22.82	22.49	22.74	275700	22.74	up	up	correct
ETG.US	Eaton Vance Tax	20260420	21.81	21.91	21.72	21.85	65200	21.85	up	up	correct
ETI.US	P	20260420	24.01	24.25	24	24	1835	24	down	down	correct
ETJ.US	Eaton Vance Risk	20260420	8.45	8.48	8.38	8.38	194800	8.38	down	down	correct
ETN.US	Eaton Corporation plc	20260420	407	409.66	403.92	407.57	2416200	407.57	up	up	correct
ETO.US	Eaton Vance Tax	20260420	29.6	29.6	29.38	29.39	29600	29.39	down	down	correct
ETR.US	Entergy Corporation	20260420	114.99	115.455	113.16	113.66	3184828	113.0431	down	down	correct
ETV.US	Eaton Vance Tax	20260420	14.46	14.5	14.35	14.4	153300	14.4	down	down	correct
ETW.US	Eaton Vance Tax	20260420	9.37	9.38	9.27	9.32	312600	9.32	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20260420	18.5	18.57	18.44	18.51	14500	18.51	up	up	correct
ETY.US	Eaton Vance Tax	20260420	14.7	14.78	14.5	14.59	311100	14.59	down	down	correct
EVC.US	Entravision Communications Corporation	20260420	3.51	3.58	3.51	3.56	301208	3.56	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20260420	5	5.03	5	5.01	65500	5.01	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20260420	10.8	10.89	10.69	10.77	46300	10.77	down	up	incorrect
EVH.US	Evolent Health Inc	20260420	2.84	2.94	2.81	2.93	1164848	2.93	up	down	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20260420	10.6	10.64	10.54	10.61	98300	10.61	up	down	incorrect
EVR.US	Evercore Inc	20260420	361.08	366.87	357.38	358.29	486700	358.29	down	up	incorrect
EVRG.US	Evergy Inc	20260420	82.51	83.08	81.51	81.67	1765200	81.67	down	up	incorrect
EVT.US	Eaton Vance Tax	20260420	25.99	26.19	25.9	25.99	91800	25.99
EVTC.US	EVERTEC Inc	20260420	30.65	31.175	30.51	30.98	218521	30.98	up	up	correct
EW.US	Edwards Lifesciences Corporation	20260420	80.95	82.49	80.5	81.44	5510800	81.44	up	up	correct
EXG.US	Eaton Vance Tax	20260420	9.3	9.36	9.28	9.29	490200	9.29	down	down	correct
EXK.US	Endeavour Silver Corp	20260420	10.01	10.18	9.79	10.09	8856300	10.09	up	down	incorrect
EXP.US	Eagle Materials Inc	20260420	200.38	206.7	200.18	206.05	375300	206.05	up	down	incorrect
EXR.US	Extra Space Storage Inc	20260420	144.52	146.97	144.09	146.95	1082800	146.95	up	down	incorrect
F.US	PC	20260420	20.15	20.25	20.09	20.1	38718	20.1	down	up	incorrect
FACT.US	Freedom Acquisition I Corp	20260420	10.56	10.57	10.55	10.56	12061	10.56
FAF.US	First American Financial Corporation	20260420	65.72	66.86	65.63	66.35	663800	66.35	up	up	correct
FBK.US	FB Financial Corporation	20260420	53.89	54.715	53.89	54.52	200984	54.52	up	up	correct
FBP.US	First BanCorp	20260420	23.18	23.62	23.16	23.53	1134000	23.53	up	down	incorrect
FBRT.US	P	20260420	19.775	19.8499	19.6721	19.84	11491	19.84	up	down	incorrect
FC.US	Franklin Covey Co	20260420	23.59	24.15	22.75	23.38	73700	23.38	down	up	incorrect
FCF.US	First Commonwealth Financial Corporation	20260420	18.78	18.97	18.75	18.79	567200	18.79	up	down	incorrect
FCN.US	FTI Consulting Inc	20260420	179.77	183.71	177.89	182.81	213960	182.81	up	down	incorrect
FCPT.US	Four Corners Property Trust Inc	20260420	25.66	25.72	25.34	25.41	519200	25.41	down	up	incorrect
FCRX.US	FCRX	20260420	25.02	25.02	25.02	25.02	0	25.02
FCT.US	First Trust Senior Floating Rate Income Fund II	20260420	9.81	9.82	9.7801	9.8	38999	9.7032	down	down	correct
FCX.US	Freeport	20260420	69.54	70.97	69.23	70.18	12297800	70.18	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20260420	42	42.19	41.28	41.4	209200	41.4	down	down	correct
FDS.US	FactSet Research Systems Inc	20260420	232.31	236.59	230.52	235.88	981738	235.88	up	up	correct
FDX.US	FedEx Corporation	20260420	390.15	395.9	388.99	393.76	1161000	393.76	up	up	correct
FE.US	FirstEnergy Corp	20260420	50.09	50.51	49.28	49.45	3892200	49.45	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20260420	10.65	10.65	10.65	10.65	0	10.65
FENG.US	Phoenix New Media Limited	20260420	1.782	1.782	1.77	1.78	1772	1.78	down	down	correct
FERG.US	Ferguson plc	20260420	259.71	264.37	259.35	263.42	2224900	263.42	up	up	correct
FET.US	Forum Energy Technologies Inc	20260420	56.19	56.99	54.61	54.83	153300	54.83	down	down	correct
FF.US	FutureFuel Corp	20260420	4.2	4.32	4.16	4.26	793600	4.26	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20260420	22.01	22.1	21.91	21.92	30900	21.92	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20260420	16.26	16.32	16.19	16.21	94800	16.1091	down	down	correct
FHI.US	Federated Hermes Inc	20260420	56.52	57.68	56.46	57.05	582000	57.05	up	up	correct
FHN.US	PE	20260420	24.65	24.775	24.65	24.695	9344	24.695	up	up	correct
FICO.US	Fair Isaac Corporation	20260420	1055	1069.24	1031.3199	1063.41	241300	1063.41	up	down	incorrect
FIGS.US	FIGS Inc.	20260420	16.02	16.2136	15.54	15.99	1917095	15.99	down	up	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20260420	12.91	12.91	12.81	12.83	27600	12.83	down	up	incorrect
FINV.US	FinVolution Group	20260420	4.74	4.81	4.665	4.7	1434131	4.7	down	up	incorrect
FIS.US	Fidelity National Information Services Inc	20260420	48.5	48.85	47.97	48.32	3618000	48.32	down	up	incorrect
FIX.US	Comfort Systems USA Inc	20260420	1646.33	1685	1635.2	1680.09	256900	1680.09	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20260420	17.27	17.3	17.2	17.23	17700	17.1264	down	down	correct
FLNG.US	FLEX LNG Ltd	20260420	30.77	31.45	30.48	31.29	380100	31.29	up	up	correct
FLO.US	Flowers Foods Inc	20260420	8.49	8.81	8.44	8.76	6266900	8.76	up	up	correct
FLOW.US	SPX FLOW Inc	20260420	36.94	37.129	36.94	37.129	560	37.129	up	up	correct
FLR.US	Fluor Corporation	20260420	48.16	48.46	47.86	48.1	1309500	48.1	down	down	correct
FLS.US	Flowserve Corporation	20260420	83.26	83.92	82.15	83.41	2179700	83.41	up	up	correct
FMC.US	FMC Corporation	20260420	16.96	17.44	16.81	17.35	2065300	17.35	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20260420	11.34	11.35	11.29	11.32	19372	11.2747	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20260420	22.94	23.27	22.94	23.18	692100	23.18	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20260420	117.66	118.74	115.83	117.34	421400	115.5172	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20260420	12.04	12.14	12.03	12.03	4400	11.9651	down	down	correct
FN.US	Fabrinet	20260420	694.75	701.61	677.68	700.01	482200	700.01	up	up	correct
FND.US	Floor & Decor Holdings Inc	20260420	53.79	54.92	52.37	54.59	2050500	54.59	up	up	correct
FNF.US	Fidelity National Financial Inc	20260420	49.53	50.72	49.52	50.42	1618700	50.42	up	up	correct
FNV.US	Franco	20260420	260.6	261	256.64	258.13	473900	258.13	down	down	correct
FOA.US	Finance Of America Companies Inc	20260420	23.11	23.49	22.56	23.27	47754	23.27	up	up	correct
FOF.US	Cohen & Steers Closed	20260420	13.65	13.82	13.65	13.79	45900	13.79	up	up	correct
FOR.US	Forestar Group Inc	20260420	26.47	26.99	26.39	26.46	119900	26.46	down	down	correct
FOUR.US	Shift4 Payments Inc	20260420	49.33	50.4899	49.17	49.32	1576685	49.32	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20260420	18.62	18.67	18.5	18.59	54100	18.4507	down	down	correct
FPH.US	Five Point Holdings LLC	20260420	5.27	5.31	5.22	5.26	68900	5.26	down	down	correct
FPI.US	Farmland Partners Inc	20260420	11.68	11.821	11.67	11.76	234300	11.76	up	up	correct
FR.US	First Industrial Realty Trust Inc	20260420	63.31	64.47	62.85	64.4	754000	64.4	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20260420	11.11	11.16	11.11	11.13	126400	11.13	up	up	correct
FRO.US	Frontline Ltd	20260420	35.99	36.98	35.07	36.97	3671700	36.97	up	up	correct
FRT.US	PC	20260420	19.25	19.4976	19.25	19.33	7059	19.33	up	up	correct
FSK.US	FS KKR Capital Corp	20260420	11.27	11.37	11.2	11.3	2173400	11.3	up	up	correct
FSLY.US	Fastly Inc	20260420	24.82	25.95	24.58	25.41	6024900	25.41	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20260420	10.67	10.83	10.56	10.65	4941700	10.65	down	down	correct
FSS.US	Federal Signal Corporation	20260420	113.82	115.44	112.96	115.28	362700	115.28	up	up	correct
FT.US	Franklin Universal Trust	20260420	8.32	8.34	8.25	8.27	22200	8.2266	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20260420	13.72	13.77	13.63	13.66	100000	13.5356	down	up	incorrect
FTI.US	TechnipFMC plc	20260420	70	71.5	69.4	70.22	3418800	70.22	up	down	incorrect
FTK.US	Flotek Industries Inc	20260420	15.64	15.75	15.32	15.71	155700	15.71	up	down	incorrect
FTS.US	Fortis Inc	20260420	57.01	57.38	56.24	56.34	706700	56.34	down	up	incorrect
FTV.US	Fortive Corporation	20260420	60.25	61.025	60.04	60.97	2152200	60.97	up	down	incorrect
FUBO.US	fuboTV Inc	20260420	12.97	13.36	12.85	13.29	1380300	13.29	up	down	incorrect
FUL.US	H.B. Fuller Company	20260420	64.03	65.29	63.13	64.86	555800	64.5944	up	up	correct
FUN.US	Cedar Fair L.P	20260420	19.61	20.01	19.06	19.27	1714100	19.27	down	down	correct
FVRR.US	Fiverr International Ltd	20260420	10.81	10.9	10.45	10.74	911575	10.74	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20260420	0.011	0.08	0.011	0.08	2412	0.08	up	up	correct
G.US	Genpact Limited	20260420	36.87	37.01	36.28	36.64	2312800	36.64	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20260420	5.8	5.8	5.67	5.7	1102600	5.7	down	down	correct
GAM.US	PB	20260420	24.85	24.85	24.65	24.7	35728	24.7	down	down	correct
GATX.US	GATX Corporation	20260420	197.02	201.44	197.02	200.76	187048	200.76	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20260420	14.63	14.74	14.5	14.68	27000	14.68	up	up	correct
GBX.US	The Greenbrier Companies Inc	20260420	49.58	49.79	48.64	49.36	518300	49.36	down	down	correct
GCO.US	Genesco Inc	20260420	35.57	36.94	35.57	36.54	652300	36.54	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20260420	4.48	4.51	4.34	4.51	29300	4.51	up	up	correct
GD.US	General Dynamics Corporation	20260420	335.45	337.08	331.31	332.14	1026700	332.14	down	up	incorrect
GDDY.US	GoDaddy Inc	20260420	84.98	87.76	84.98	87.61	1421001	87.61	up	down	incorrect
GDL.US	The GDL Fund	20260420	8.46	8.49	8.42	8.44	16200	8.44	down	up	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20260420	11.37	11.37	11.2	11.35	26600	11.2267	down	up	incorrect
GDOT.US	Green Dot Corporation	20260420	12.34	12.6	12.32	12.47	282900	12.47	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20260420	29.22	29.38	29.1	29.21	149300	29.21	down	down	correct
GE.US	General Electric Company	20260420	303.88	305.47	298.41	303.6	5315200	303.6	down	down	correct
GEF.US	Greif Inc	20260420	69.89	70.21	69.13	69.46	142400	69.46	down	up	incorrect
GEL.US	Genesis Energy L.P	20260420	16.79	16.89	16.56	16.67	396800	16.4952	down	up	incorrect
GENI.US	Genius Sports Limited	20260420	4.85	4.98	4.75	4.86	3979233	4.86	up	down	incorrect
GEO.US	The GEO Group Inc	20260420	18.53	18.84	18.42	18.79	1483800	18.79	up	down	incorrect
GF.US	The New Germany Fund Inc	20260420	11.97	12.22	11.85	12.05	21100	12.05	up	up	correct
GFF.US	Griffon Corporation	20260420	87.4	91.42	86.6001	90.78	551721	90.78	up	up	correct
GFI.US	Gold Fields Limited	20260420	49.02	49.47	48.46	48.78	2293900	48.78	down	down	correct
GFL.US	GFL Environmental Inc	20260420	39.16	40.13	38.87	39.42	2544600	39.42	up	up	correct
GGB.US	Gerdau S.A	20260420	4.3	4.31	4.25	4.28	12790000	4.28	down	down	correct
GGG.US	Graco Inc	20260420	86.61	87.36	86.1	87.19	918000	87.19	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20260420	28.4632	28.4632	28.4632	28.4632	1	28.4632
GGT.US	The Gabelli Multimedia Trust Inc	20260420	4.15	4.15	4.09	4.11	117400	4.11	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20260420	16.25	16.46	16.2	16.27	8800	16.27	up	up	correct
GHC.US	Graham Holdings Company	20260420	1150.83	1163.68	1148.91	1151.27	14238	1151.27	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20260420	1.29	1.3	1.24	1.245	44600	1.245	down	down	correct
GHLD.US	Guild Holdings Company	20260420	73.79	74.71	73.79	74.37	9287	74.37	up	up	correct
GHM.US	Graham Corporation	20260420	95.14	95.99	91.86	91.86	120400	91.86	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20260420	12.08	12.14	12.05	12.07	63600	12.07	down	down	correct
GIB.US	CGI Inc	20260420	75.99	77.39	75.8	76.94	456549	76.94	up	up	correct
GIC.US	Global Industrial Company	20260420	33.58	33.92	33.37	33.57	86900	33.57	down	down	correct
GIL.US	Gildan Activewear Inc	20260420	59.6	59.94	58.97	59.69	1074900	59.69	up	up	correct
GIS.US	General Mills Inc	20260420	35.31	35.47	35	35.28	7265100	35.28	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20260420	9.91	9.91	9.91	9.91	0	9.91
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20260420	24.86	24.86	24.86	24.86	0	24.86
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20260420	24.73	24.73	24.73	24.73	0	24.73
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20260420	24.96	24.96	24.96	24.96	0	24.96
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20260420	23.27	23.27	23.25	23.25	1700	23.25	down	up	incorrect
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20260420	23	23	23	23	400	22.907
GKOS.US	Glaukos Corporation	20260420	123.78	127	122.53	124.55	442187	124.55	up	up	correct
GL.US	PD	20260420	16.25	16.26	16.165	16.2451	6334	16.2451	down	down	correct
GLOB.US	Globant S.A	20260420	49.76	51.235	49.76	50.6	1529000	50.6	up	up	correct
GLOP.US	PC	20260420	25.64	25.67	25.445	25.445	3990	25.445	down	down	correct
GLP.US	PB	20260420	25.72	25.82	25.72	25.8	8797	25.2087	up	up	correct
GLW.US	Corning Incorporated	20260420	166.08	168.59	162.51	165.38	8571800	165.38	down	down	correct
GM.US	General Motors Company	20260420	80.86	81.16	80.325	80.54	3958857	80.54	down	down	correct
GME.US	GameStop Corp	20260420	24.17	25.05	24.08	24.92	6199700	24.92	up	up	correct
GMED.US	Globus Medical Inc	20260420	95.43	96.83	94.06	96.82	855604	96.82	up	up	correct
GMRE.US	Global Medical REIT Inc	20260420	35.99	36.37	35.76	36.1	95528	36.1	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20260420	24.26	24.75	23.8601	24.18	298162	24.18	down	down	correct
GNL.US	PB	20260420	21.63	21.76	21.61	21.61	15772	21.61	down	down	correct
GNRC.US	Generac Holdings Inc	20260420	211.35	219.185	211.3	217.26	648042	217.26	up	up	correct
GNT.US	PA	20260420	20.84	20.84	20.84	20.84	232	20.84
GNW.US	Genworth Financial Inc	20260420	8.7	8.89	8.685	8.85	2825160	8.85	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20260420	11.25	11.59	11.25	11.56	2002800	11.56	up	up	correct
GOLD.US	Barrick Gold Corporation	20260420	48.3	49.16	47.55	48.63	741000	48.63	up	up	correct
GOLF.US	Acushnet Holdings Corp	20260420	99.88	99.88	96.57	98.11	528400	98.11	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20260420	11.91	12.18	11.91	12.17	527700	12.17	up	up	correct
GOTU.US	Gaotu Techedu Inc	20260420	2.01	2.02	1.97	1.98	380300	1.98	down	down	correct
GPC.US	Genuine Parts Company	20260420	113.75	113.75	111.72	112.59	2170900	112.59	down	down	correct
GPI.US	Group 1 Automotive Inc	20260420	349.53	353.18	346.88	351.21	80500	351.21	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20260420	22.267	22.27	22.2	22.2	3788	22.2	down	down	correct
GPK.US	Graphic Packaging Holding Company	20260420	9.76	10.01	9.65	9.94	5681400	9.94	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20260420	1.58	1.64	1.55	1.58	72700	1.58
GPN.US	Global Payments Inc	20260420	71.98	73.37	71.945	72.83	1688958	72.83	up	up	correct
GPOR.US	Gulfport Energy Corporation	20260420	196.38	197.2557	189.155	189.87	432803	189.87	down	down	correct
GPRK.US	GeoPark Limited	20260420	8.87	9	8.76	8.81	948000	8.81	down	down	correct
GRC.US	The Gorman	20260420	67.83	68.59	65.57	65.64	189800	65.64	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20260420	9.3	9.4	9.2	9.2	33800	9.2	down	down	correct
GS.US	The Goldman Sachs Group Inc	20260420	923.68	941.8	922.99	941.74	2374300	941.74	up	down	incorrect
GSBD.US	Goldman Sachs BDC Inc	20260420	9.74	9.86	9.72	9.77	1739500	9.77	up	down	incorrect
GSK.US	GlaxoSmithKline plc	20260420	58.17	58.27	57.3	57.35	3662100	57.35	down	up	incorrect
GSL.US	PB	20260420	27.23	27.42	27.23	27.385	3575	27.385	up	down	incorrect
GTES.US	Gates Industrial Corporation plc	20260420	25.53	25.925	25.51	25.77	1540500	25.77	up	up	correct
GTLS.US	Chart Industries Inc	20260420	208.02	208.18	207.95	208.13	1080652	208.13	up	up	correct
GTN.US	Gray Television Inc	20260420	5.85	6.28	5.85	6.18	1555200	6.18	up	up	correct
GTNA.US	Gray Television Inc	20260420	11.01	11.54	11.01	11.54	81	11.54	up	up	correct
GTY.US	Getty Realty Corp	20260420	34.6	34.66	34.07	34.13	402600	34.13	down	down	correct
GUG.US	GUG	20260420	15.63	15.71	15.61	15.63	46800	15.63
GUT.US	The Gabelli Utility Trust	20260420	6.08	6.12	6.05	6.06	176500	6.06	down	down	correct
GVA.US	Granite Construction Incorporated	20260420	123.96	124.82	123.19	124.17	387800	124.17	up	up	correct
GWRE.US	Guidewire Software Inc	20260420	140.01	144.8689	139.75	143	704756	143	up	up	correct
GWW.US	W.W. Grainger Inc	20260420	1158.65	1164.6801	1153.4301	1163.1	173100	1163.1	up	up	correct
H.US	Hyatt Hotels Corporation	20260420	171.07	173.75	170.76	172.68	903300	172.68	up	up	correct
HAE.US	Haemonetics Corporation	20260420	61.24	62.15	60.57	61.17	585173	61.17	down	down	correct
HAL.US	Halliburton Company	20260420	36.97	37.74	36.23	36.68	23299600	36.68	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20260420	40.47	41.15	40.28	40.68	684300	40.68	up	up	correct
HAYW.US	Hayward Holdings Inc	20260420	15.4	15.57	15.09	15.32	1716000	15.32	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20260420	20.69	20.94	20.01	20.17	18176	20.17	down	down	correct
HBM.US	Hudbay Minerals Inc	20260420	25.31	26.02	25.13	25.67	5087300	25.67	up	up	correct
HCA.US	HCA Healthcare Inc	20260420	488.47	490.15	477.21	478.13	734400	478.13	down	up	incorrect
HCC.US	Warrior Met Coal Inc	20260420	86.33	88.04	85.61	87.81	781000	87.7318	up	down	incorrect
HCI.US	HCI Group Inc	20260420	157.23	159.79	151.34	154.6	301200	154.6	down	up	incorrect
HCXY.US	Hercules Capital Inc	20260420	24.82	24.82	24.82	24.82	0	24.82
HD.US	The Home Depot Inc	20260420	348.34	351.17	343.62	350.99	3260900	350.99	up	up	correct
HDB.US	HDFC Bank Limited	20260420	26.72	26.8	26.25	26.58	12583500	26.58	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20260420	15.77	16.05	15.64	15.79	1309212	15.79	up	up	correct
HEI.US	HEICO Corporation	20260420	291.93	293.23	289.72	292.19	286900	292.19	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20260420	11.44	11.49	11.29	11.47	13200	11.47	up	down	incorrect
HESM.US	Hess Midstream LP	20260420	37.37	37.72	36.79	36.95	2295800	36.95	down	down	correct
HFRO.US	PA	20260420	16.55	16.6906	16.46	16.46	6273	16.46	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20260420	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20260420	8.33	8.35	8.23	8.33	49000	8.2448
HGV.US	Hilton Grand Vacations Inc	20260420	48.66	49.33	48.4	49.26	917957	49.26	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20260420	139.89	141.61	138.49	138.94	1105498	138.94	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20260420	394.48	397.62	390.55	392.19	252800	392.19	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20260420	3.75	3.75	3.71	3.74	480400	3.7035	down	down	correct
HIPO.US	Hippo Holdings Inc	20260420	28.8	29.28	28.26	28.7	131000	28.7	down	down	correct
HIW.US	Highwoods Properties Inc	20260420	23.45	24.14	23.45	24.1	960074	24.1	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20260420	4.09	4.1123	4.04	4.05	409836	4.0011	down	down	correct
HL.US	PB	20260420	70.5	70.5	70.5	70.5	0	70.5
HLF.US	Herbalife Nutrition Ltd	20260420	17	17.03	16.66	16.98	830100	16.98	down	up	incorrect
HLI.US	Houlihan Lokey Inc	20260420	161.75	163.51	160.45	160.99	417903	160.99	down	up	incorrect
HLIO.US	Helios Technologies Inc.	20260420	68.43	69.06	67.85	69.06	210800	69.06	up	down	incorrect
HLLY.US	WS	20260420	3.33	3.395	3.26	3.39	520193	3.39	up	down	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20260420	339.86	343.75	339.86	342.89	1042058	342.89	up	down	incorrect
HLX.US	Helix Energy Solutions Group Inc	20260420	9.17	9.28	9.01	9.13	1830300	9.13	down	up	incorrect
HMC.US	Honda Motor Co. Ltd	20260420	25.31	25.39	25.23	25.36	1681100	25.36	up	up	correct
HMN.US	Horace Mann Educators Corporation	20260420	45.36	45.835	45.07	45.18	126951	45.18	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20260420	18.25	18.47	18.07	18.34	5818400	17.9938	up	up	correct
HNI.US	HNI Corporation	20260420	37.77	38.33	37.6	37.85	526500	37.85	up	down	incorrect
HOG.US	Harley	20260420	23.37	24.1	23.26	23.95	3180000	23.95	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20260420	26.63	27.33	26.63	27.18	3124600	27.18	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20260420	114.6	120.97	114.6	120.43	121200	120.43	up	up	correct
HP.US	Helmerich & Payne Inc	20260420	33.68	33.95	33	33.67	801800	33.67	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20260420	26.45	27.91	26.34	27.81	20616500	27.81	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20260420	16	16	15.87	15.96	39000	15.96	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20260420	15.9	16.13	15.78	16.08	84300	16.08	up	up	correct
HPQ.US	HP Inc	20260420	19.79	20	19.59	19.59	12694500	19.59	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20260420	14.62	14.67	14.5	14.64	50800	14.64	up	up	correct
HQH.US	Tekla Healthcare Investors	20260420	19.95	19.95	19.78	19.87	140300	19.87	down	down	correct
HQL.US	Tekla Life Sciences Investors	20260420	18.06	18.1	17.9	17.97	113600	17.97	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20260420	18.48	18.67	18.45	18.54	3309700	18.54	up	up	correct
HRB.US	H&R Block Inc	20260420	31.98	32.44	31.68	31.71	1630500	31.71	down	down	correct
HRI.US	Herc Holdings Inc	20260420	109.34	112.02	109.34	111.21	280500	111.21	up	up	correct
HRL.US	Hormel Foods Corporation	20260420	21.16	21.51	21.08	21.33	4724900	21.33	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20260420	27.34	28.73	27.2	27.31	324280	27.31	down	down	correct
HSBC.US	HSBC Holdings plc	20260420	91.65	91.92	90.99	91.59	1510200	91.59	down	down	correct
HSY.US	The Hershey Company	20260420	194.1	195.68	191.06	191.45	2084400	191.45	down	down	correct
HTD.US	John Hancock Tax	20260420	25.51	25.6	25.2	25.35	38000	25.35	down	down	correct
HTGC.US	Hercules Capital Inc	20260420	15.85	16.03	15.81	15.92	1493300	15.92	up	up	correct
HTH.US	Hilltop Holdings Inc	20260420	37.7	38.22	37.7	37.95	188146	37.95	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20260420	7.42	8.18	7.38	7.81	27579900	7.81	up	up	correct
HUBB.US	Hubbell Incorporated	20260420	536.02	548.1	534	546.23	403516	546.23	up	up	correct
HUBS.US	HubSpot Inc	20260420	221.44	230	221	229.88	1232600	229.88	up	up	correct
HUM.US	Humana Inc	20260420	204.29	210.585	203.92	210.34	1507046	210.34	up	up	correct
HUN.US	Huntsman Corporation	20260420	13.3	13.95	13.25	13.65	3967300	13.65	up	up	correct
HUYA.US	HUYA Inc	20260420	3.11	3.18	3.11	3.16	472100	3.16	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20260420	23.29	23.67	22.79	23.38	65700	23.38	up	up	correct
HWM.US	Howmet Aerospace Inc	20260420	255.62	257.15	252.4	255.62	1841700	255.62
HXL.US	Hexcel Corporation	20260420	88.25	90.06	87.9	89.52	1102100	89.52	up	up	correct
HY.US	Hyster	20260420	38.12	38.931	37.655	38.64	47318	38.64	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20260420	11.06	11.07	11	11.03	73000	10.9345	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20260420	8.64	8.68	8.64	8.67	505500	8.67	up	up	correct
HZO.US	MarineMax Inc	20260420	30.5	31.04	30.12	30.55	286500	30.55	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20260420	7.99	8.02	7.94	7.98	15800	7.9164	down	down	correct
IAG.US	IAMGOLD Corporation	20260420	18.99	19.04	18.47	18.51	6988500	18.51	down	down	correct
IBM.US	International Business Machines Corporation	20260420	255	258.5	252.56	253.71	5157700	253.71	down	down	correct
IBN.US	ICICI Bank Limited	20260420	28.71	29.11	28.69	28.75	6108086	28.75	up	down	incorrect
IBP.US	Installed Building Products Inc	20260420	296.12	309.8	294.34	309.45	330280	309.45	up	down	incorrect
ICE.US	Intercontinental Exchange Inc	20260420	161.41	163	160.3	160.61	2752600	160.61	down	up	incorrect
ICL.US	ICL Group Ltd	20260420	5.23	5.26	5.175	5.21	1254500	5.21	down	down	correct
ICR.US	P	20260420	21.08	21.08	21.08	21.08	732	21.08
IDA.US	IDACORP Inc	20260420	147.75	148.07	145.57	145.7	493400	145.7	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20260420	13.68	13.85	13.51	13.64	34400	13.5413	down	down	correct
IDT.US	IDT Corporation	20260420	52.02	52.66	51.72	52.28	100200	52.28	up	down	incorrect
IEX.US	IDEX Corporation	20260420	205.18	207.54	204.68	206.36	630300	206.36	up	down	incorrect
IFF.US	International Flavors & Fragrances Inc.	20260420	75.21	75.4	74.1	74.44	1431300	74.44	down	up	incorrect
IFN.US	The India Fund Inc	20260420	12.29	12.33	12.21	12.24	117100	12.24	down	down	correct
IFS.US	Intercorp Financial Services Inc	20260420	48.72	49.9	48.25	48.99	358233	45.3154	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20260420	9.71	9.77	9.63	9.63	50500	9.5467	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20260420	6.01	6.01	5.96	5.97	158700	5.9211	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20260420	16.29	16.36	16.29	16.33	10100	16.2587	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20260420	4.83	4.84	4.78	4.82	479000	4.82	down	down	correct
IH.US	iHuman Inc	20260420	1.74	1.79	1.672	1.77	16327	1.77	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20260420	7.22	7.24	7.19	7.23	45500	7.175	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20260420	146.32	147.02	145.08	146.8	261400	146.8	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20260420	22.79	22.79	22.53	22.63	35700	22.63	down	up	incorrect
IIIN.US	Insteel Industries Inc	20260420	25.9	26.47	24.66	24.95	788800	24.95	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20260420	12.42	12.52	12.31	12.35	60000	12.35	down	down	correct
IIPR.US	PA	20260420	21.07	21.35	21.0201	21.35	130725	21.35	up	up	correct
IMAX.US	IMAX Corporation	20260420	35	36.32	34.88	35.95	1444079	35.95	up	up	correct
INFO.US	IHS Markit Ltd	20260420	25.62	25.62	25.55	25.579	13100	25.579	down	down	correct
INFY.US	Infosys Limited	20260420	14.25	14.33	14.09	14.21	13034400	14.21	down	up	incorrect
ING.US	ING Groep N.V	20260420	28.91	28.96	28.68	28.9	2476200	28.9	down	up	incorrect
INGR.US	Ingredion Incorporated	20260420	115.23	116.105	114.19	114.21	479267	114.21	down	up	incorrect
INN.US	Summit Hotel Properties Inc	20260420	4.73	4.86	4.7	4.86	799181	4.86	up	down	incorrect
INSP.US	Inspire Medical Systems Inc	20260420	56.8	58.53	56	56.97	634600	56.97	up	up	correct
INVH.US	Invitation Homes Inc	20260420	26.95	27.515	26.92	27.46	5335100	27.46	up	up	correct
IONQ.US	WS	20260420	45.34	48.565	45.12	48.32	47873534	48.32	up	up	correct
IP.US	International Paper Company	20260420	37.18	37.57	36.76	36.89	6230400	36.89	down	down	correct
IPI.US	Intrepid Potash Inc	20260420	35.34	36.11	35.19	35.78	222800	35.78	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20260420	9.91	9.97	9.88	9.94	52000	9.94	up	up	correct
IQV.US	IQVIA Holdings Inc	20260420	174.64	177.3	173	176.76	1049500	176.76	up	down	incorrect
IR.US	Ingersoll Rand Inc	20260420	85.33	86.14	85.17	86.01	2106958	86.01	up	down	incorrect
IRM.US	Iron Mountain Incorporated	20260420	118	120.74	117.51	120.53	1447600	120.53	up	up	correct
IRS.US	WT	20260420	1.865	1.865	1.79	1.79	254	1.79	down	down	correct
IRT.US	Independence Realty Trust Inc	20260420	16.08	16.3	16.04	16.21	1492300	16.21	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20260420	13.41	13.47	13.38	13.47	87000	13.47	up	up	correct
IT.US	Gartner Inc	20260420	154.78	157.84	153.56	156.23	1162900	156.23	up	up	correct
ITGR.US	Integer Holdings Corporation	20260420	89.95	90.93	89.03	89.32	306000	89.32	down	down	correct
ITT.US	ITT Inc	20260420	219.21	219.73	216.76	218.4	403800	218.4	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20260420	9.41	9.43	9.26	9.28	11908900	9.28	down	down	correct
ITW.US	Illinois Tool Works Inc	20260420	272.26	273.11	270.37	272.68	1118800	272.68	up	up	correct
IVR.US	PC	20260420	24.3	24.36	23.8101	23.8613	31197	23.8613	down	down	correct
IVT.US	Inventrust Properties Corp	20260420	32.58	32.83	32.45	32.66	521800	32.66	up	up	correct
IVZ.US	Invesco Ltd	20260420	24.57	25.13	24.57	24.95	7720100	24.95	up	up	correct
IX.US	ORIX Corporation	20260420	32.06	32.1	31.84	31.87	255700	31.87	down	down	correct
J.US	Jacobs Engineering Group Inc	20260420	128.76	130.795	128.17	128.87	609031	128.87	up	up	correct
JBGS.US	JBG SMITH Properties	20260420	15.77	16.12	15.71	15.91	288200	15.91	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20260420	26.31	26.31	25.81	25.81	1300	25.81	down	down	correct
JBL.US	Jabil Inc	20260420	322.61	331.82	321.34	330.28	861100	330.28	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20260420	15.9	15.91	15.76	15.85	29000	15.85	down	down	correct
JCI.US	Johnson Controls International plc	20260420	140.53	141.77	140.2	140.98	1696864	140.98	up	up	correct
JEF.US	Jefferies Financial Group Inc	20260420	47.71	48.29	47.24	47.57	1793800	47.57	down	down	correct
JELD.US	JELD	20260420	1.28	1.415	1.26	1.41	2757600	1.41	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20260420	7.57	7.61	7.57	7.57	775100	7.57
JGH.US	Nuveen Global High Income Fund	20260420	12.77	12.8	12.72	12.78	57200	12.78	up	up	correct
JHG.US	Janus Henderson Group plc	20260420	51.56	51.57	51.525	51.53	1100000	51.53	down	down	correct
JHI.US	John Hancock Investors Trust	20260420	13.54	13.55	13.46	13.48	12100	13.48	down	down	correct
JHS.US	John Hancock Income Securities Trust	20260420	11.34	11.34	11.23	11.26	2500	11.26	down	down	correct
JHX.US	James Hardie Industries plc	20260420	21.59	22.06	21.51	21.96	5763400	21.96	up	down	incorrect
JILL.US	J.Jill Inc	20260420	12.46	12.83	12.43	12.72	41300	12.72	up	down	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20260420	21.38	21.79	20.76	21.48	889800	21.48	up	down	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20260420	345.82	353.7	345.82	353.47	454200	353.47	up	down	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20260420	18.47	18.47	18.31	18.39	13000	18.39	down	up	incorrect
JMIA.US	Jumia Technologies AG	20260420	8.02	8.3	7.77	8.02	4914500	8.02
JMM.US	Nuveen Multi	20260420	5.9	5.94	5.88	5.93	16500	5.93	up	up	correct
JNJ.US	Johnson & Johnson	20260420	234.81	235.26	229.53	230.69	7810500	230.69	down	down	correct
JOBY.US	WT	20260420	0.8746	0.8746	0.7532	0.8	44109	0.8	down	down	correct
JOE.US	The St. Joe Company	20260420	68	69.01	67.88	69	136800	69	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20260420	11.14	11.2	11.14	11.16	91400	11.16	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20260420	7.91	7.94	7.89	7.91	787400	7.91
JPM.US	PL	20260420	19.48	19.53	19.41	19.465	80010	19.465	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20260420	4.86	4.86	4.83	4.85	483500	4.85	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20260420	13.11	13.17	13.09	13.13	98600	13.13	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20260420	8.18	8.22	8.13	8.2	48900	8.2	up	up	correct
KAI.US	Kadant Inc	20260420	328.77	332.96	320.15	331	260900	331	up	up	correct
KB.US	KB Financial Group Inc	20260420	110.35	111.53	109.8	110.42	165300	110.42	up	up	correct
KBH.US	KB Home	20260420	53.9	55.27	53.81	55.22	956500	55.22	up	up	correct
KBR.US	KBR Inc	20260420	36.35	36.8	36.25	36.46	1499200	36.46	up	down	incorrect
KEN.US	Kenon Holdings Ltd	20260420	83	83.39	81.57	81.57	12700	81.57	down	up	incorrect
KEP.US	Korea Electric Power Corporation	20260420	15.59	15.69	15.42	15.42	515300	15.42	down	up	incorrect
KEX.US	Kirby Corporation	20260420	141.59	143.82	140.33	142.86	576200	142.86	up	up	correct
KEY.US	PK	20260420	21.61	21.72	21.57	21.6195	10594	21.6195	up	up	correct
KEYS.US	Keysight Technologies Inc	20260420	334.34	337.01	332	335.14	915200	335.14	up	up	correct
KF.US	The Korea Fund Inc	20260420	54.49	54.49	52.5	54.07	21900	54.07	down	down	correct
KFS.US	Kingsway Financial Services Inc	20260420	11.83	11.93	11.74	11.8	34900	11.8	down	down	correct
KFY.US	Korn Ferry	20260420	65.72	66.91	65.72	66.63	335700	66.63	up	up	correct
KGC.US	Kinross Gold Corporation	20260420	34.57	34.83	33.92	34.7	6718000	34.7	up	up	correct
KIM.US	PM	20260420	20.17	20.2987	20.09	20.13	8653	20.13	down	down	correct
KIO.US	KKR Income Opportunities Fund	20260420	11.22	11.22	11.15	11.18	129900	11.18	down	down	correct
KKRS.US	KKRS	20260420	16.87	16.9	16.71	16.87	9800	16.87
KMB.US	Kimberly	20260420	98.61	99.39	98.1	98.54	3698700	98.54	down	down	correct
KMI.US	Kinder Morgan Inc	20260420	31.75	32.42	31.71	31.94	10838400	31.94	up	up	correct
KMPR.US	Kemper Corporation	20260420	33.07	33.71	32.89	33.55	889500	33.55	up	up	correct
KMT.US	Kennametal Inc	20260420	38.8	39.16	38.16	38.6	1060100	38.6	down	down	correct
KMX.US	CarMax Inc	20260420	40.62	41.07	39.83	40.66	3770700	40.66	up	up	correct
KN.US	Knowles Corporation	20260420	29.84	30.68	29.81	30.43	696100	30.43	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20260420	10.08	10.32	9.96	10.3	75900	10.251	up	up	correct
KNX.US	Knight	20260420	64	65.99	63.69	65.55	1867000	65.55	up	up	correct
KO.US	The Coca	20260420	75.82	76.22	75.36	75.48	10141800	75.48	down	down	correct
KODK.US	Eastman Kodak Company	20260420	13.17	13.38	12.76	12.99	1066000	12.99	down	down	correct
KOF.US	Coca	20260420	102.95	102.95	101.8	102.21	83300	102.21	down	down	correct
KOP.US	Koppers Holdings Inc	20260420	37.58	37.96	37.35	37.44	71700	37.44	down	down	correct
KORE.US	KORE Group Holdings Inc	20260420	9.13	9.15	9.1	9.12	107200	9.12	down	down	correct
KOS.US	Kosmos Energy Ltd	20260420	2.52	2.55	2.46	2.52	14471580	2.52
KR.US	The Kroger Co	20260420	68.55	68.85	67.57	67.89	3892063	67.89	down	down	correct
KRC.US	Kilroy Realty Corporation	20260420	31.28	32.25	31.28	32.14	2173900	32.14	up	up	correct
KREF.US	PA	20260420	17.65	17.75	17.55	17.59	26457	17.59	down	down	correct
KRG.US	Kite Realty Group Trust	20260420	26.66	26.82	26.41	26.47	1819400	26.47	down	down	correct
KRO.US	Kronos Worldwide Inc	20260420	6.31	6.39	6.22	6.32	151900	6.32	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20260420	14.19	14.24	14.055	14.12	647200	14.12	down	down	correct
KSS.US	Kohl's Corporation	20260420	14.32	14.73	14.17	14.61	4604700	14.61	up	down	incorrect
KT.US	KT Corporation	20260420	21.66	22.26	21.66	21.92	2104600	21.92	up	up	correct
KTB.US	Kontoor Brands Inc	20260420	76.96	78.56	76.96	78.23	663000	78.23	up	up	correct
KTF.US	DWS Municipal Income Trust	20260420	9.21	9.24	9.2	9.23	81400	9.1687	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20260420	28.95	28.95	28.95	28.95	200	27.9531
KTN.US	Credit	20260420	26.13	26.13	26.13	26.13	800	26.13
KW.US	Kennedy	20260420	10.89	10.91	10.89	10.91	596400	10.91	up	up	correct
KWR.US	Quaker Chemical Corporation	20260420	138.44	141.88	135.44	141.57	250600	141.57	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20260420	13.33	13.44	13.23	13.27	439500	13.27	down	down	correct
L.US	Loews Corporation	20260420	111.35	112.61	110.88	111.07	520100	111.07	down	down	correct
LAC.US	Lithium Americas Corp	20260420	4.8	5.17	4.79	4.98	12804800	4.98	up	up	correct
LAD.US	Lithia Motors Inc	20260420	281.75	289.94	281.06	288.76	267359	288.76	up	up	correct
LADR.US	Ladder Capital Corp	20260420	10.33	10.33	10.22	10.29	1117000	10.29	down	down	correct
LAW.US	CS Disco Inc.	20260420	4.29	4.42	4.195	4.27	177900	4.27	down	up	incorrect
LAZ.US	Lazard Ltd	20260420	48.72	48.99	47.53	48.3	1051800	48.3	down	up	incorrect
LBRT.US	Liberty Oilfield Services Inc	20260420	26.3	26.92	25.835	26.56	2372700	26.56	up	down	incorrect
LC.US	LendingClub Corporation	20260420	17.3	18.02	17.3	17.92	1782900	17.92	up	down	incorrect
LCII.US	LCI Industries	20260420	122.83	122.83	117.52	121.35	353200	121.35	down	down	correct
LDI.US	loanDepot Inc	20260420	1.72	1.8	1.71	1.77	1849400	1.77	up	up	correct
LDOS.US	Leidos Holdings Inc	20260420	155.73	157	153.83	154.82	609500	154.82	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20260420	20.9	20.92	20.86	20.89	38100	20.89	down	down	correct
LEA.US	Lear Corporation	20260420	125	129.64	125	128.9	506600	128.9	up	up	correct
LEG.US	Leggett & Platt Incorporated	20260420	11.93	12.04	11.76	11.99	3699300	11.99	up	down	incorrect
LEN.US	Lennar Corporation	20260420	92.29	94.15	91.5	94.12	2134220	93.6236	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20260420	6.45	6.45	6.42	6.45	73500	6.45
LEVI.US	Levi Strauss & Co	20260420	22.7	23.19	22.7	23.11	2489430	22.9715	up	up	correct
LFT.US	PA	20260420	20.15	20.15	20.15	20.15	0	20.15
LGI.US	Lazard Global Total Return and Income Fund Inc	20260420	17.64	17.76	17.55	17.63	32600	17.63	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20260420	270.5	271.26	265.7	269.19	566000	269.19	down	down	correct
LHX.US	L3Harris Technologies Inc	20260420	351.17	353.6	347.46	348.57	838771	348.57	down	down	correct
LII.US	Lennox International Inc	20260420	484.07	493.74	481.73	493.46	271700	493.46	up	up	correct
LIN.US	Linde plc	20260420	494.65	501.36	492.52	498.15	1717500	498.15	up	down	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20260420	2.48	2.48	2.39	2.4	8700	2.4	down	up	incorrect
LLY.US	Eli Lilly and Company	20260420	926.9	929.64	912.5	919.9	1926300	919.9	down	down	correct
LMND.US	Lemonade Inc	20260420	69.83	71.7	68.655	68.67	1588600	68.67	down	down	correct
LMT.US	Lockheed Martin Corporation	20260420	593.6	598	578.23	581.28	1722000	581.28	down	down	correct
LNC.US	Lincoln National Corporation	20260420	36.49	37.25	36.49	37.13	1502200	37.13	up	up	correct
LND.US	BrasilAgro	20260420	4.08	4.1	4.02	4.02	49100	4.02	down	up	incorrect
LNN.US	Lindsay Corporation	20260420	106.94	109.37	106.8	108.18	181700	108.18	up	down	incorrect
LOCL.US	Local Bounti Corporation	20260420	1.6	1.9	1.53	1.88	113845	1.88	up	down	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20260420	11.31	11.77	11.31	11.65	332600	11.65	up	down	incorrect
LOW.US	Lowe's Companies Inc	20260420	250.8	254.65	248.01	253.29	3852000	252.08	up	up	correct
LPG.US	Dorian LPG Ltd	20260420	36.01	37.06	34.9	36.88	505400	36.88	up	up	correct
LPL.US	LG Display Co. Ltd	20260420	5.07	5.08	5.02	5.07	1775700	5.07
LPX.US	Louisiana	20260420	76.41	76.49	73.63	73.7	1810600	73.7	down	down	correct
LRN.US	Stride Inc	20260420	98.27	99.67	97.35	98.98	522400	98.98	up	up	correct
LSPD.US	Lightspeed POS Inc	20260420	9.62	9.89	9.62	9.87	522500	9.87	up	up	correct
LTC.US	LTC Properties Inc	20260420	39.9	39.98	38.96	39.07	395900	38.8782	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20260420	28.43	28.81	28.34	28.58	973600	28.58	up	up	correct
LU.US	Lufax Holding Ltd	20260420	1.9	1.92	1.865	1.9	1393400	1.9
LUMN.US	Lumen Technologies Inc	20260420	8.47	8.75	8.27	8.67	12324660	8.67	up	up	correct
LUV.US	Southwest Airlines Co	20260420	41.81	42.39	41.55	41.82	6547200	41.82	up	up	correct
LVS.US	Las Vegas Sands Corp	20260420	57.05	57.48	56.16	57.19	3766700	57.19	up	up	correct
LW.US	Lamb Weston Holdings Inc	20260420	44.65	46.15	44.375	46	2030700	46	up	up	correct
LXFR.US	Luxfer Holdings PLC	20260420	12.88	13.08	12.56	12.87	114566	12.87	down	down	correct
LXP.US	PC	20260420	46.75	46.75	46.75	46.75	355	45.935
LXU.US	LSB Industries Inc	20260420	13.8	14.28	13.77	14.11	1291200	14.11	up	up	correct
LYB.US	LyondellBasell Industries N.V	20260420	67	69.05	66.7	68.58	5867500	68.58	up	up	correct
LYG.US	Lloyds Banking Group plc	20260420	5.62	5.64	5.58	5.62	16881200	5.62
LYV.US	Live Nation Entertainment Inc	20260420	155.44	158.35	155.11	156.09	2886700	156.09	up	up	correct
LZB.US	La	20260420	35.8	36.14	35.51	36.1	243800	36.1	up	up	correct
M.US	Macy's Inc	20260420	19.48	19.99	19.45	19.94	4193700	19.94	up	up	correct
MA.US	Mastercard Incorporated	20260420	520.76	524.48	514.54	516.65	2503500	516.65	down	down	correct
MAA.US	PI	20260420	54.6	54.97	54.6	54.97	549	54.97	up	up	correct
MAC.US	The Macerich Company	20260420	22.2	22.3	21.865	21.96	2247306	21.96	down	down	correct
MAIN.US	Main Street Capital Corporation	20260420	54.42	55.24	54.39	54.96	527000	54.96	up	up	correct
MAN.US	ManpowerGroup Inc	20260420	30.96	32.56	30.64	31.87	1352900	31.87	up	up	correct
MANU.US	Manchester United plc	20260420	17.4	17.9416	17.3531	17.9	221485	17.9	up	up	correct
MAS.US	Masco Corporation	20260420	65.64	66.74	65.03	66.68	3906900	66.68	up	up	correct
MATX.US	Matson Inc	20260420	175.79	179.31	175.51	177.03	232800	177.03	up	up	correct
MAX.US	MediaAlpha Inc	20260420	10.05	10.23	9.975	10.09	550615	10.09	up	up	correct
MBI.US	MBIA Inc	20260420	6.21	6.315	5.96	5.99	281647	5.99	down	down	correct
MC.US	Moelis & Company	20260420	67.46	68.745	67.176	68.69	826940	68.69	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20260420	88.61	91.35	88.61	91.35	283900	91.0915	up	down	incorrect
MCD.US	McDonald's Corporation	20260420	312.15	312.53	305.95	306.94	2395200	306.94	down	down	correct
MCI.US	Barings Corporate Investors	20260420	18.03	18.03	17.8	17.94	29100	17.94	down	down	correct
MCK.US	McKesson Corporation	20260420	864.99	873.03	853.43	859.04	582200	859.04	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20260420	5.92	5.98	5.92	5.92	41500	5.92
MCO.US	Moody's Corporation	20260420	453.68	461.02	452.66	459.91	1209121	459.91	up	up	correct
MCR.US	MFS Charter Income Trust	20260420	6.04	6.11	6.04	6.06	97500	6.06	up	up	correct
MCS.US	The Marcus Corporation	20260420	19.65	19.81	19.21	19.26	160143	19.26	down	down	correct
MCW.US	Mister Car Wash Inc.	20260420	7.01	7.02	6.98	6.99	7359200	6.99	down	down	correct
MCY.US	Mercury General Corporation	20260420	95.85	97.18	94.51	94.9	155700	94.9	down	down	correct
MD.US	MEDNAX Inc	20260420	22.34	23.33	22.34	23.19	536300	23.19	up	up	correct
MDT.US	Medtronic plc	20260420	85.99	87.05	84.99	85	8500600	85	down	up	incorrect
MDU.US	MDU Resources Group Inc	20260420	21.77	22.02	21.7	21.85	1425400	21.85	up	down	incorrect
MEC.US	Mayville Engineering Company Inc	20260420	20.89	21.25	20.191	21.18	83900	21.18	up	down	incorrect
MED.US	Medifast Inc	20260420	10.85	11.07	10.79	10.92	205153	10.92	up	up	correct
MEG.US	Montrose Environmental Group Inc	20260420	21.7	22.04	21.32	21.34	271614	21.34	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20260420	15.26	15.44	15.25	15.27	99800	15.1441	up	up	correct
MEI.US	Methode Electronics Inc	20260420	6.98	7.26	6.98	7.17	232300	7.17	up	up	correct
MER.US	PK	20260420	25.49	25.5	25.4401	25.5	22369	25.5	up	up	correct
MET.US	PF	20260420	19.31	19.33	19.214	19.26	49225	19.26	down	up	incorrect
MFA.US	PC	20260420	23.35	23.45	23.16	23.215	18600	23.215	down	up	incorrect
MFC.US	Manulife Financial Corporation	20260420	38.8	38.91	38.47	38.56	1810200	38.56	down	up	incorrect
MFG.US	Mizuho Financial Group Inc	20260420	8.63	8.68	8.6	8.6	4204300	8.6	down	up	incorrect
MFM.US	MFS Municipal Income Trust	20260420	5.44	5.44	5.39	5.42	101900	5.42	down	down	correct
MG.US	Mistras Group Inc	20260420	17.85	18.23	17.74	17.9	185700	17.9	up	up	correct
MGA.US	Magna International Inc	20260420	60.62	62.21	60.6	62.05	1265400	62.05	up	up	correct
MGF.US	MFS Government Markets Income Trust	20260420	2.91	2.92	2.91	2.91	44200	2.91
MGM.US	MGM Resorts International	20260420	38.4	39.41	37.88	39.4	3440160	39.4	up	up	correct
MGR.US	Affiliated Managers Group Inc	20260420	20.44	20.46	20.2	20.2	13100	20.2	down	down	correct
MGRB.US	MGRB	20260420	16.9	16.919	16.74	16.81	10800	16.81	down	down	correct
MGRD.US	MGRD	20260420	15	15.01	14.94	14.97	3332	14.97	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20260420	27.77	28.115	27.58	27.97	1733900	27.97	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20260420	11.89	11.91	11.83	11.88	237300	11.88	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20260420	7	7.03	6.96	7.01	59000	6.9756	up	up	correct
MHK.US	Mohawk Industries Inc	20260420	106.36	110.11	105.45	109.51	902700	109.51	up	down	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20260420	11.73	11.85	11.71	11.85	3900	11.85	up	down	incorrect
MHNC.US	Maiden Holdings North America Ltd	20260420	12.69	12.69	12.6	12.6	1700	12.6	down	up	incorrect
MIN.US	MFS Intermediate Income Trust	20260420	2.47	2.48	2.47	2.48	165000	2.48	up	up	correct
MIR.US	Mirion Technologies Inc	20260420	19.55	19.69	19.32	19.57	2459300	19.57	up	up	correct
MITT.US	PC	20260420	25.2	25.27	25.2	25.27	6127	25.27	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20260420	12	12	11.82	11.86	65300	11.86	down	up	incorrect
MKC.US	V	20260420	53.28	53.31	52.06	52.75	3985	52.75	down	up	incorrect
MKL.US	Markel Corporation	20260420	1969.99	2011.54	1962.22	1964.29	56800	1964.29	down	up	incorrect
MLI.US	Mueller Industries Inc	20260420	121.57	122.12	118.6	120.9	838000	120.9	down	down	correct
MLM.US	Martin Marietta Materials Inc	20260420	619.02	629.47	617.95	627.35	311500	627.35	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20260420	16.23	16.23	16.02	16.09	20400	16.09	down	down	correct
MLR.US	Miller Industries Inc	20260420	47.43	48.46	46.91	48.09	116460	48.09	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20260420	15.22	15.26	15.21	15.24	25200	15.24	up	up	correct
MMI.US	Marcus & Millichap Inc	20260420	27.6	28.105	27.6	27.95	155716	27.95	up	up	correct
MMM.US	3M Company	20260420	154.02	154.93	151.02	151.4	4672700	151.4	down	down	correct
MMS.US	Maximus Inc	20260420	68.95	69.86	68.16	68.64	487100	68.64	down	down	correct
MMT.US	MFS Multimarket Income Trust	20260420	4.58	4.64	4.58	4.64	72500	4.64	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20260420	10.54	10.54	10.46	10.51	57700	10.4546	down	down	correct
MNSO.US	MINISO Group Holding Limited	20260420	15.48	15.79	15.48	15.71	383700	15.71	up	up	correct
MO.US	Altria Group Inc	20260420	64.66	65.17	64.205	64.61	5967329	64.61	down	down	correct
MOD.US	Modine Manufacturing Company	20260420	243.76	251.81	240	251.5	658900	251.5	up	up	correct
MOG.US	A	20260420	322.26	324.99	316.69	318.1	252700	318.1	down	down	correct
MOGU.US	MOGU Inc	20260420	2.36	2.41	2.36	2.36	3700	2.36
MOH.US	Molina Healthcare Inc	20260420	147.23	151.75	146.89	150.12	862700	150.12	up	up	correct
MOS.US	The Mosaic Company	20260420	24.26	24.35	23.91	24.11	9927600	24.11	down	down	correct
MOV.US	Movado Group Inc	20260420	28.39	28.88	28.27	28.88	166031	28.88	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20260420	11.27	11.34	11.27	11.31	21900	11.31	up	up	correct
MPC.US	Marathon Petroleum Corporation	20260420	214.11	216.2	213.29	214.12	1417400	214.12	up	up	correct
MPLX.US	MPLX LP	20260420	56.11	56.5	55.48	55.69	1120400	55.69	down	down	correct
MPV.US	Barings Participation Investors	20260420	18.16	18.2	17.79	17.96	17100	17.96	down	down	correct
MPX.US	Marine Products Corporation	20260420	7.91	8.01	7.9	7.98	13400	7.98	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20260420	11.58	11.58	11.47	11.51	238400	11.51	down	down	correct
MRK.US	Merck & Co. Inc	20260420	119.15	119.36	116.75	117.1	7392032	117.1	down	down	correct
MS.US	PL	20260420	20.6377	20.6377	20.5	20.5019	26504	20.5019	down	down	correct
MSA.US	MSA Safety Incorporated	20260420	172.21	174.75	171.6	173.5	279100	173.5	up	up	correct
MSB.US	Mesabi Trust	20260420	30	30.51	27.01	28.45	73300	28.1941	down	up	incorrect
MSC.US	Studio City International Holdings Limited	20260420	2.79	2.79	2.64	2.64	2800	2.64	down	up	incorrect
MSCI.US	MSCI Inc	20260420	568.55	570.43	556.36	566.95	584100	566.95	down	up	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20260420	7.49	7.53	7.45	7.45	37400	7.45	down	down	correct
MSI.US	Motorola Solutions Inc	20260420	444.44	450	444.44	446.92	841181	446.92	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20260420	97.32	97.85	96.41	97.13	452800	97.13	down	down	correct
MT.US	ArcelorMittal	20260420	61.87	62.45	61.73	62.41	1150700	62.41	up	up	correct
MTB.US	M&T Bank Corporation	20260420	218.04	221.55	217.1101	219.68	999382	219.68	up	up	correct
MTD.US	Mettler	20260420	1334.66	1339.98	1318.99	1324.66	115500	1324.66	down	down	correct
MTDR.US	Matador Resources Company	20260420	55.97	56.95	55.44	56.44	1686900	56.44	up	up	correct
MTG.US	MGIC Investment Corporation	20260420	27.92	28.36	27.88	27.98	1549000	27.98	up	up	correct
MTH.US	Meritage Homes Corporation	20260420	67.43	69.45	67.25	69.43	768109	69.43	up	up	correct
MTN.US	Vail Resorts Inc	20260420	132.22	134.17	130.47	133.05	1991000	133.05	up	up	correct
MTR.US	Mesa Royalty Trust	20260420	4.93	4.95	4.79	4.86	6200	4.8197	down	up	incorrect
MTRN.US	Materion Corporation	20260420	180.57	183.96	180.21	180.95	191900	180.95	up	up	correct
MTW.US	The Manitowoc Company Inc	20260420	12.92	13.13	12.89	12.89	139200	12.89	down	up	incorrect
MTX.US	Minerals Technologies Inc	20260420	72.56	73.03	71.74	72.07	112000	72.07	down	up	incorrect
MTZ.US	MasTec Inc	20260420	371.75	375.14	368.02	371.59	444300	371.59	down	up	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20260420	10.69	10.75	10.62	10.69	69100	10.69
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20260420	10.82	10.85	10.77	10.84	300200	10.84	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20260420	18.35	18.35	18.15	18.23	5195700	18.23	down	up	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20260420	12.07	12.11	12.01	12.06	61200	12.06	down	down	correct
MUR.US	Murphy Oil Corporation	20260420	37.31	37.54	36.88	37.1	1557200	37.1	down	down	correct
MUSA.US	Murphy USA Inc	20260420	493.47	499.19	491.74	496.78	329500	496.78	up	up	correct
MUX.US	McEwen Mining Inc	20260420	25.41	25.91	25.07	25.79	621000	25.79	up	up	correct
MVO.US	MV Oil Trust	20260420	2.5	2.68	2.45	2.6	278900	2.6	up	up	correct
MWA.US	Mueller Water Products Inc	20260420	28.76	28.84	27.33	27.53	1770900	27.53	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20260420	3.22	3.41	3.22	3.36	878100	3.36	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20260420	13.99	13.99	13.97	13.97	2700	13.97	down	down	correct
MXF.US	The Mexico Fund Inc	20260420	22.01	22.27	21.89	22.15	56300	21.7929	up	up	correct
MXL.US	MaxLinear Inc	20260420	26.5	33.14	26.5	31.73	8071800	31.73	up	up	correct
MYE.US	Myers Industries Inc	20260420	21.62	21.66	21.31	21.45	219100	21.45	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20260420	11.06	11.07	11	11.02	166700	11.02	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20260420	9.91	9.93	9.89	9.92	133500	9.92	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20260420	11.8	11.8	11.75	11.75	508500	11.75	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20260420	11.89	11.9	11.81	11.89	372200	11.89
NAN.US	Nuveen New York Quality Municipal Income Fund	20260420	11.38	11.4	11.35	11.4	64800	11.4	up	up	correct
NAT.US	Nordic American Tankers Limited	20260420	6.01	6.09	5.8	6.06	3417800	6.06	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20260420	12.58	12.66	12.49	12.5	5700	12.5	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20260420	15.78	15.92	15.78	15.86	34600	15.86	up	up	correct
NBHC.US	National Bank Holdings Corporation	20260420	42.19	42.67	42.16	42.16	259044	42.16	down	down	correct
NBR.US	Nabors Industries Ltd	20260420	79.78	80.66	77.66	79.23	292800	79.23	down	up	incorrect
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20260420	14.23	14.289	14.14	14.26	132900	14.26	up	down	incorrect
NC.US	NACCO Industries Inc	20260420	49.23	49.81	48.52	48.52	7900	48.52	down	up	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20260420	9.38	9.46	9.28	9.35	44700	9.35	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20260420	20.28	20.48	19.61	20.26	28853600	20.26	down	down	correct
NCV.US	PA	20260420	20.9	20.9299	20.66	20.82	4333	20.82	down	down	correct
NCZ.US	PA	20260420	20.33	20.3996	20.23	20.31	6334	20.31	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20260420	10.36	10.41	10.28	10.39	130400	10.39	up	up	correct
NE.US	Noble Corporation	20260420	46.95	47.14	46.01	46.63	1447700	46.63	down	up	incorrect
NEA.US	Nuveen AMT	20260420	11.56	11.58	11.49	11.58	837600	11.58	up	down	incorrect
NEM.US	Newmont Corporation	20260420	114.69	115.14	113.23	114.84	6391400	114.84	up	down	incorrect
NET.US	Cloudflare Inc	20260420	199	205.255	195.2	204.81	2608800	204.81	up	up	correct
NEU.US	NewMarket Corporation	20260420	633.3	653	631.97	642.89	144200	642.89	up	up	correct
NEXA.US	Nexa Resources S.A	20260420	15.89	16.75	15.3	16	2570100	16	up	up	correct
NFG.US	National Fuel Gas Company	20260420	87.67	88.48	86.58	86.67	698000	86.67	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20260420	14.03	14.17	13.92	14.05	361100	14.05	up	up	correct
NGG.US	National Grid plc	20260420	86.88	86.88	85.81	86.02	1312000	86.02	down	down	correct
NGL.US	PC	20260420	25.3	25.5	25.3	25.47	938	25.47	up	up	correct
NGS.US	Natural Gas Services Group Inc	20260420	38.06	38.2	36.46	36.56	141700	36.56	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20260420	28.59	28.82	27.82	27.82	145800	27.82	down	down	correct
NGVT.US	Ingevity Corporation	20260420	74.86	75.89	74.51	75.17	137500	75.17	up	up	correct
NHI.US	National Health Investors Inc	20260420	85.67	86.23	84.81	84.87	301800	84.87	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20260420	25.52	25.52	25.2	25.52	46000	25.52
NIM.US	Nuveen Select Maturities Municipal Fund	20260420	9.43	9.48	9.36	9.44	8800	9.44	up	up	correct
NINE.US	Nine Energy Service Inc	20260420	8.76	8.96	8.2	8.3	48100	8.3	down	down	correct
NIO.US	NIO Inc	20260420	6.8	6.8	6.62	6.66	20657300	6.66	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20260420	11.55	12.01	11.55	11.84	1103300	11.84	up	up	correct
NJR.US	New Jersey Resources Corporation	20260420	55.65	56.3	55.4	55.59	345196	55.59	down	down	correct
NKE.US	NIKE Inc	20260420	45.98	46.56	45.57	46.48	19003100	46.48	up	up	correct
NKX.US	Nuveen California AMT	20260420	12.15	12.23	12.15	12.21	131100	12.21	up	up	correct
NL.US	NL Industries Inc	20260420	5.79	5.82	5.73	5.75	34600	5.75	down	up	incorrect
NLY.US	PI	20260420	25.42	25.51	25.4	25.4735	34714	25.4735	up	up	correct
NMAI.US	Nuveen Multi	20260420	13.6	13.74	13.48	13.68	72600	13.68	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20260420	10.75	10.77	10.71	10.77	120700	10.77	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20260420	2.16	2.19	2.11	2.16	1286900	2.16
NMI.US	Nuveen Municipal Income Fund Inc	20260420	11	11	10.75	10.95	58200	10.95	down	down	correct
NMM.US	Navios Maritime Partners L.P	20260420	69.56	70.91	69	70.01	96600	70.01	up	up	correct
NMR.US	Nomura Holdings Inc	20260420	8.53	8.56	8.48	8.49	1670000	8.49	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20260420	12.11	12.14	12.08	12.09	11300	12.09	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20260420	12.65	12.65	12.31	12.38	17300	12.38	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20260420	10.38	10.4	10.34	10.39	384200	10.39	up	up	correct
NNI.US	Nelnet Inc	20260420	138.6	140.41	136.66	138.72	127600	138.72	up	up	correct
NNN.US	National Retail Properties Inc	20260420	45.06	45.41	44.95	45.11	1295000	44.4881	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20260420	8.6	8.65	8.52	8.56	47100	8.56	down	down	correct
NOA.US	North American Construction Group Ltd	20260420	14.04	14.06	13.61	13.62	113500	13.62	down	down	correct
NOAH.US	Noah Holdings Limited	20260420	10.08	10.41	10.02	10.28	99900	10.28	up	up	correct
NOC.US	Northrop Grumman Corporation	20260420	667	673.34	653.36	656.98	787900	656.98	down	down	correct
NOK.US	Nokia Corporation	20260420	10.44	10.69	10.44	10.6	88700555	10.566	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20260420	11.1	11.62	11.0404	11.32	8263	11.32	up	up	correct
NOMD.US	Nomad Foods Limited	20260420	9.71	9.725	9.62	9.67	851900	9.67	down	down	correct
NOV.US	NOV Inc	20260420	18.96	19.36	18.69	19.14	5172500	19.14	up	up	correct
NOW.US	ServiceNow Inc	20260420	97.44	100.6697	96.81	99.72	20306570	99.72	up	up	correct
NP.US	Neenah Inc	20260420	28	28.99	27.42	28.78	416500	28.78	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20260420	10.53	10.53	10.4	10.47	73900	10.47	down	down	correct
NPK.US	National Presto Industries Inc	20260420	143.65	144	139.76	140.23	57100	140.23	down	down	correct
NPO.US	EnPro Industries Inc	20260420	280.46	284.4	278.72	283.38	197700	283.38	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20260420	11.55	11.55	11.52	11.54	25400	11.54	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20260420	12.08	12.0901	12.02	12.06	203615	12.06	down	down	correct
NREF.US	PA	20260420	23.31	23.39	23.1	23.25	3050	23.25	down	down	correct
NRG.US	NRG Energy Inc	20260420	169.14	169.78	156.25	157.18	3831000	156.7001	down	down	correct
NRK.US	Nuveen New York AMT	20260420	10.44	10.47	10.42	10.46	192600	10.46	up	up	correct
NRP.US	Natural Resource Partners L.P	20260420	114.25	116.66	114.25	115.35	32962	115.35	up	up	correct
NRT.US	North European Oil Royalty Trust	20260420	7.72	8.13	7.62	7.72	101100	7.72
NRUC.US	National Rural Utilities Cooperative Finance Corp	20260420	24.17	24.17	24.01	24.06	11900	23.7161	down	down	correct
NSA.US	PA	20260420	22.81	22.9099	22.75	22.85	17971	22.85	up	up	correct
NSC.US	Norfolk Southern Corporation	20260420	302.31	305.65	300.06	304.13	1128000	304.13	up	up	correct
NSP.US	Insperity Inc	20260420	29.07	31.88	28.79	31.42	711000	31.42	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20260420	56.47	56.79	56.21	56.23	86546	56.23	down	down	correct
NTR.US	Nutrien Ltd	20260420	71.3	71.5	70.87	71.17	2304500	71.17	down	down	correct
NTST.US	NETSTREIT Corp	20260420	20.91	21.075	20.81	20.89	2069291	20.89	down	down	correct
NTZ.US	Natuzzi S.p.A	20260420	3.04	3.04	2.86	2.86	2900	2.86	down	down	correct
NUE.US	Nucor Corporation	20260420	195.05	203.05	195.01	202.26	1370500	202.26	up	down	incorrect
NUS.US	Nu Skin Enterprises Inc	20260420	7.88	7.88	7.76	7.82	362100	7.82	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20260420	9.16	9.17	9.13	9.17	297100	9.17	up	up	correct
NUVB.US	WS	20260420	5.02	5.18	4.89	5.12	3795048	5.12	up	up	correct
NUW.US	Nuveen AMT	20260420	14.61	14.66	14.51	14.55	32400	14.55	down	down	correct
NVG.US	Nuveen AMT	20260420	12.67	12.68	12.57	12.68	474600	12.68	up	up	correct
NVGS.US	Navigator Holdings Ltd	20260420	20.47	20.74	20.18	20.64	385200	20.64	up	up	correct
NVR.US	NVR Inc	20260420	7000.2002	7096.9702	6957.3999	7096.9702	23700	7096.9702	up	up	correct
NVS.US	Novartis AG	20260420	151.4	152.04	150.77	150.99	1228900	150.99	down	down	correct
NVST.US	Envista Holdings Corporation	20260420	27.72	28.36	27.675	27.85	2257700	27.85	up	up	correct
NVT.US	nVent Electric plc	20260420	133.85	136.29	132.5	135.8	1265000	135.6002	up	up	correct
NWG.US	NatWest Group plc	20260420	16.61	16.66	16.44	16.53	5977400	16.53	down	down	correct
NWN.US	Northwest Natural Holding Company	20260420	54.03	54.43	53.32	53.35	189000	52.8549	down	down	correct
NX.US	Quanex Building Products Corporation	20260420	20.3	20.98	19.99	20.97	325800	20.97	up	up	correct
NXDT.US	P	20260420	13.15	13.28	13.15	13.28	2911	13.28	up	down	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20260420	12.46	12.46	12.38	12.4	86151	12.4	down	down	correct
NXP.US	Nuveen Select Tax	20260420	14.32	14.35	14.25	14.35	86500	14.35	up	down	incorrect
NXRT.US	NexPoint Residential Trust Inc	20260420	27.37	27.52	27.26	27.28	133500	27.28	down	down	correct
NYC.US	New York City REIT Inc	20260420	7.91	8.52	7.91	8.52	614	8.52	up	up	correct
NYT.US	The New York Times Company	20260420	79.29	80.39	79.1	80.34	2551800	80.34	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20260420	12.56	12.63	12.53	12.63	342300	12.63	up	up	correct
O.US	Realty Income Corporation	20260420	65.01	65.35	64.81	64.92	4092300	64.642	down	down	correct
OAK.US	PB	20260420	20.77	20.92	20.685	20.8907	3543	20.8907	up	up	correct
OC.US	Owens Corning	20260420	121	124.45	120.31	123.95	1168900	123.95	up	up	correct
ODC.US	Oil	20260420	73.29	73.44	72.65	73	40500	73	down	up	incorrect
OEC.US	Orion Engineered Carbons S.A	20260420	6.975	7.17	6.9	7.05	554500	7.05	up	down	incorrect
OFG.US	OFG Bancorp	20260420	42.55	43	42.24	42.55	399600	42.55
OGE.US	OGE Energy Corp	20260420	48.19	48.3	47.22	47.3	1197228	47.3	down	down	correct
OGN.US	Organon & Co	20260420	9.68	9.83	9.21	9.26	7249800	9.26	down	down	correct
OGS.US	ONE Gas Inc	20260420	89	90.11	88.64	88.68	337602	88.68	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20260420	46.92	47.05	46.46	46.51	1723400	46.51	down	down	correct
OI.US	O	20260420	10.85	11.08	10.76	10.94	1584000	10.94	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20260420	6.1	6.16	6.1	6.13	58900	6.13	up	up	correct
OII.US	Oceaneering International Inc	20260420	37.5	38.03	36.6	37.1	1217600	37.1	down	down	correct
OIS.US	Oil States International Inc	20260420	10.22	10.28	9.88	9.88	1193900	9.88	down	down	correct
OKE.US	ONEOK Inc	20260420	83.2	84.33	82.78	83.78	3146700	83.78	up	up	correct
OLN.US	Olin Corporation	20260420	26.33	27.34	26.03	26.88	3183900	26.88	up	up	correct
OLP.US	One Liberty Properties Inc	20260420	23.37	23.5	23.32	23.41	63900	23.41	up	up	correct
OMC.US	Omnicom Group Inc	20260420	78.25	79.11	78.065	78.5	3325673	78.5	up	up	correct
OMF.US	OneMain Holdings Inc	20260420	58.93	59.98	58.93	59.92	743000	59.92	up	up	correct
ONON.US	On Holding AG	20260420	36.48	37.42	35.88	37.25	4162800	37.25	up	up	correct
ONTO.US	Onto Innovation Inc	20260420	295	296.165	288.03	295.09	762300	295.09	up	up	correct
OOMA.US	Ooma Inc	20260420	15.61	15.98	15.49	15.86	324500	15.86	up	up	correct
OPFI.US	WS	20260420	8.81	8.94	8.73	8.83	308634	8.83	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20260420	113.46	115.66	113	113.54	54099	113.54	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20260420	42.27	43.04	41.64	42.74	715200	42.74	up	up	correct
ORA.US	Ormat Technologies Inc	20260420	112.08	114.24	111.61	111.7	709800	111.7	down	down	correct
ORC.US	Orchid Island Capital Inc	20260420	6.95	7.05	6.9	7.01	7425300	6.9103	up	up	correct
ORCL.US	Oracle Corporation	20260420	176.81	177.76	173.51	177.58	22330900	177.58	up	up	correct
ORI.US	Old Republic International Corporation	20260420	42.62	42.81	42.38	42.5	1148800	42.5	down	up	incorrect
ORN.US	Orion Group Holdings Inc	20260420	11.95	12.23	11.92	12.12	197300	12.12	up	down	incorrect
OSCR.US	Oscar Health Inc	20260420	16.08	16.515	15.9	16.44	5828100	16.44	up	down	incorrect
OSG.US	Overseas Shipholding Group Inc	20260420	4.86	5.01	4.66	4.66	348000	4.66	down	up	incorrect
OSK.US	Oshkosh Corporation	20260420	146.91	152.08	145	151.8	429000	151.8	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20260420	29.95	30.37	29.85	30.35	1270200	30.35	up	up	correct
OVV.US	Ovintiv Inc	20260420	53.49	53.81	52.83	53.45	2622100	53.45	down	down	correct
OXM.US	Oxford Industries Inc	20260420	44.51	45.84	44.08	45.4	317400	45.4	up	up	correct
OXY.US	Occidental Petroleum Corporation	20260420	54.12	54.96	53.87	54.48	11503600	54.48	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20260420	50.5	50.71	50.01	50.01	6123	50.01	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20260420	249.77	251.09	246.85	250.43	244773	250.43	up	up	correct
PACK.US	Ranpak Holdings Corp	20260420	4.08	4.33	4.08	4.24	518400	4.24	up	up	correct
PAG.US	Penske Automotive Group Inc	20260420	161.3	163.86	160.26	162.82	281100	162.82	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20260420	11.23	11.38	10.912	11.32	3276700	11.0546	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20260420	12.2	12.35	12.2	12.3	6100	12.2467	up	up	correct
PAM.US	Pampa Energía S.A	20260420	81.31	83.15	80.5	81.93	188100	81.93	up	up	correct
PAR.US	PAR Technology Corporation	20260420	14.08	14.58	14.08	14.58	1524336	14.58	up	up	correct
PARR.US	Par Pacific Holdings Inc	20260420	58.23	60.05	58.1	59.14	850000	59.14	up	up	correct
PATH.US	UiPath Inc	20260420	10.38	10.72	10.3309	10.56	12701440	10.56	up	up	correct
PAY.US	Paymentus Holdings Inc	20260420	28.59	29.19	28.43	28.97	319000	28.97	up	up	correct
PAYC.US	Paycom Software Inc	20260420	126.85	133.764	126.85	132.98	1176700	132.98	up	up	correct
PB.US	Prosperity Bancshares Inc	20260420	69.79	70.99	69.79	70.29	684400	70.29	up	up	correct
PBA.US	Pembina Pipeline Corporation	20260420	42.5	42.97	42.28	42.51	1140800	42.51	up	up	correct
PBF.US	PBF Energy Inc	20260420	37.3	37.94	37	37.75	2437700	37.75	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20260420	57.87	58.82	57.32	58.68	283800	58.68	up	up	correct
PBI.US	Pitney Bowes Inc	20260420	12.84	13.2	12.72	13.19	2847962	13.19	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20260420	20.66	20.82	20.55	20.76	18590700	20.639	up	up	correct
PBT.US	Permian Basin Royalty Trust	20260420	21.65	22.07	21.51	21.98	67700	21.9426	up	up	correct
PCF.US	High Income Securities Fund	20260420	5.75	5.83	5.71	5.74	96900	5.6239	down	down	correct
PCG.US	PG&E Corporation	20260420	17.23	17.55	17.18	17.35	19815800	17.35	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20260420	50.625	50.625	50.625	50.625	100	50.4138
PCM.US	PCM Fund Inc	20260420	5.77	5.79	5.75	5.77	25500	5.77
PCN.US	PIMCO Corporate & Income Strategy Fund	20260420	12.02	12.05	11.99	12.03	206900	12.03	up	down	incorrect
PCOR.US	Procore Technologies Inc	20260420	55.08	56.22	54.743	55.71	1580900	55.71	up	down	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20260420	8.8	8.82	8.79	8.81	81600	8.81	up	up	correct
PD.US	PagerDuty Inc	20260420	6.3	6.56	6.25	6.52	1953338	6.52	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20260420	17.37	17.46	17.33	17.43	2041100	17.43	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20260420	7.75	8.1	7.71	8.1	1836300	8.1	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20260420	13.4	13.45	13.39	13.44	676500	13.44	up	up	correct
PDS.US	Precision Drilling Corporation	20260420	84.14	85.43	83	83.29	154900	83.29	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20260420	13.18	13.21	13.16	13.17	111300	13.17	down	up	incorrect
PEB.US	PG	20260420	20.11	20.6068	20	20.5	5745	20.5	up	down	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20260420	81.53	81.97	80.4	80.74	1718000	80.74	down	up	incorrect
PEN.US	Penumbra Inc	20260420	332.14	332.14	329.035	329.71	640247	329.71	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20260420	25.71	26	25.45	25.81	83700	25.3081	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20260420	11.58	11.66	11.58	11.6	12000	11.5331	up	up	correct
PFE.US	Pfizer Inc	20260420	27.59	27.85	27.51	27.52	25023000	27.52	down	down	correct
PFGC.US	Performance Food Group Company	20260420	93.24	94.34	91.52	91.63	2126400	91.63	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20260420	17.06	17.09	17.01	17.07	30000	17.07	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20260420	8.04	8.09	8.02	8.07	174100	8.07	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20260420	7.11	7.12	7.05	7.07	362000	7.07	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20260420	9.32	9.41	9.32	9.36	22800	9.3052	up	up	correct
PFS.US	Provident Financial Services Inc	20260420	22.75	23	22.695	22.84	747940	22.84	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20260420	93.74	94.56	93.21	94.3	449800	94.3	up	up	correct
PG.US	The Procter & Gamble Company	20260420	146.06	146.66	143.59	144.49	8084700	143.4101	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20260420	9.05	9.21	8.92	9.16	26100	9.16	up	up	correct
PGR.US	The Progressive Corporation	20260420	202.82	206.21	201.95	203.78	2541144	203.78	up	down	incorrect
PGZ.US	Principal Real Estate Income Fund	20260420	10.39	10.47	10.38	10.4	28500	10.4	up	down	incorrect
PH.US	Parker	20260420	980.03	997.33	977.28	996.44	399800	996.44	up	up	correct
PHG.US	Koninklijke Philips N.V	20260420	29.28	29.44	29.12	29.19	715800	29.19	down	down	correct
PHI.US	PLDT Inc	20260420	21.07	21.16	20.87	20.93	67500	20.93	down	down	correct
PHK.US	PIMCO High Income Fund	20260420	4.69	4.71	4.67	4.68	480900	4.68	down	down	correct
PHM.US	PulteGroup Inc	20260420	125.75	127.84	125.07	127.4	1802200	127.4	up	up	correct
PHR.US	Phreesia Inc	20260420	9.06	9.46	9	9.43	1438600	9.43	up	up	correct
PII.US	Polaris Inc	20260420	57.11	60.71	57.01	60.68	1722800	60.68	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20260420	3.26	3.3	3.26	3.28	75200	3.2579	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20260420	19.85	19.97	19.72	19.9	111833	19.9	up	up	correct
PINS.US	Pinterest Inc	20260420	20.05	20.71	19.77	20.64	11069500	20.64	up	up	correct
PIPR.US	Piper Sandler Companies	20260420	90.34	91.9	90.34	91.16	533100	91.16	up	up	correct
PJT.US	PJT Partners Inc	20260420	159.63	161.269	156.68	158.16	685800	158.16	down	down	correct
PK.US	Park Hotels & Resorts Inc	20260420	11.34	11.63	11.28	11.58	2769800	11.58	up	up	correct
PKE.US	Park Aerospace Corp	20260420	34.46	34.77	34.02	34.77	166741	34.77	up	up	correct
PKG.US	Packaging Corporation of America	20260420	213.33	215.3	211.77	213.41	898000	213.41	up	up	correct
PKX.US	POSCO	20260420	67.16	67.36	66.75	67.04	115100	67.04	down	down	correct
PLD.US	Prologis Inc	20260420	144.7	145.2001	143.335	145.03	2858641	145.03	up	up	correct
PLNT.US	Planet Fitness Inc	20260420	72.55	75.19	72.465	73.7	1469200	73.7	up	up	correct
PLOW.US	Douglas Dynamics Inc	20260420	46.14	46.43	45.37	46.12	109900	46.12	down	down	correct
PLTR.US	Palantir Technologies Inc	20260420	145	147.2	143.83	145.89	33482700	145.89	up	up	correct
PM.US	Philip Morris International Inc	20260420	159.09	160.07	157.1	157.55	4324800	157.55	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20260420	7.62	7.65	7.58	7.6	186200	7.6	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20260420	6.27	6.3	6.25	6.28	55400	6.2527	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20260420	10.5	10.53	10.47	10.51	21200	10.4709	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20260420	12	12	11.81	11.98	1117600	11.98	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20260420	223.76	227.92	223.63	227.03	2151200	227.03	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20260420	7.05	7.05	7	7.02	18300	7.02	down	up	incorrect
PNR.US	Pentair plc	20260420	89.94	90.6	89.27	90.43	1025800	90.43	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20260420	103.91	104.76	102.76	102.95	828765	102.95	down	down	correct
POR.US	Portland General Electric Company	20260420	52.25	52.57	50.98	51.2	1095800	51.2	down	down	correct
POST.US	Post Holdings Inc	20260420	101.3	104.06	101.1907	104.06	657260	104.06	up	up	correct
PPG.US	PPG Industries Inc	20260420	114.17	115.25	114.04	114.73	1413000	114.73	up	up	correct
PPL.US	PPL Corporation	20260420	39	39.27	38.69	38.73	5643100	38.73	down	down	correct
PPT.US	Putnam Premier Income Trust	20260420	3.54	3.57	3.54	3.55	83600	3.5239	up	up	correct
PRA.US	ProAssurance Corporation	20260420	24.65	24.76	24.65	24.71	1124527	24.71	up	up	correct
PRG.US	PROG Holdings Inc	20260420	32.09	33.01	32.07	32.96	460000	32.96	up	up	correct
PRGO.US	Perrigo Company plc	20260420	11.67	12.13	11.67	12.04	1876900	12.04	up	up	correct
PRI.US	Primerica Inc	20260420	272.09	276.35	272.09	276.21	185854	276.21	up	up	correct
PRLB.US	Proto Labs Inc	20260420	64.26	64.53	63.7	64.5	92900	64.5	up	up	correct
PRS.US	Prudential Financial Inc	20260420	23.3	23.4626	23.24	23.34	20660	22.9877	up	down	incorrect
PRT.US	PermRock Royalty Trust	20260420	3	3.02	2.977	2.98	46000	2.9795	down	up	incorrect
PRU.US	Prudential Financial Inc	20260420	101.27	102.68	101.26	102.6	1478700	102.6	up	up	correct
PSA.US	Public Storage	20260420	309.68	312.24	306.72	312.17	705300	312.17	up	up	correct
PSEC.US	PA	20260420	18.66	18.66	18.2701	18.5	10150	18.1656	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20260420	19.9	20.05	19.9	20.03	30200	20.03	up	up	correct
PSN.US	Parsons Corporation	20260420	55.85	56.24	54.49	54.92	1069700	54.92	down	down	correct
PSO.US	Pearson plc	20260420	14.55	14.68	14.51	14.66	1375800	14.66	up	up	correct
PSTL.US	Postal Realty Trust Inc	20260420	21.26	21.37	21.16	21.27	199800	21.27	up	down	incorrect
PSX.US	Phillips 66	20260420	155.83	157.12	154.64	155.75	2119600	155.75	down	up	incorrect
PTA.US	Cohen & Steers Tax	20260420	19.48	19.54	19.375	19.53	118700	19.53	up	down	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20260420	12.13	12.23	12.11	12.17	1002700	12.17	up	up	correct
PUK.US	Prudential plc	20260420	30.59	30.73	30.4	30.68	559500	30.68	up	up	correct
PUMP.US	ProPetro Holding Corp	20260420	13.96	14.22	13.84	13.9	1391100	13.9	down	down	correct
PVH.US	PVH Corp	20260420	93.63	98.8	93.63	98.38	1386700	98.38	up	up	correct
PVL.US	Permianville Royalty Trust	20260420	1.84	1.85	1.82	1.83	82800	1.8204	down	down	correct
PWR.US	Quanta Services Inc	20260420	603.9	607.26	599	604.97	616500	604.97	up	up	correct
PYT.US	PPLUS Trust Series GSC	20260420	23.28	23.28	23.28	23.28	3800	23.28
QGEN.US	QIAGEN N.V	20260420	40.94	41.23	40.83	41.04	1211000	41.04	up	up	correct
QSR.US	Restaurant Brands International Inc	20260420	78.7	79.16	78.45	78.91	1958900	78.91	up	up	correct
QTWO.US	Q2 Holdings Inc	20260420	51.5	53.325	51.5	53.27	722110	53.27	up	up	correct
QVCC.US	QVCC	20260420	9.85	11.56	9.85	11.06	2663500	11.06	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20260420	9.99	11.3	9.9	11.11	1810000	11.11	up	up	correct
R.US	Ryder System Inc	20260420	226.11	231.59	223.45	230.07	256000	230.07	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20260420	13	13.07	12.95	12.98	159300	12.98	down	down	correct
RACE.US	Ferrari N.V	20260420	369.4	372.85	368.15	372.84	564900	372.84	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20260420	28.75	29.54	28.72	29.46	475600	29.46	up	down	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20260420	103.95	105.04	103.69	104.52	730742	104.52	up	down	incorrect
RBC.US	Regal Beloit Corporation	20260420	586.79	597.8	582.7	596.86	138000	596.86	up	down	incorrect
RBLX.US	Roblox Corporation	20260420	60	62.275	59.69	61.83	5693289	61.83	up	down	incorrect
RC.US	Ready Capital Corporation	20260420	1.81	2.01	1.81	2	2482900	2	up	down	incorrect
RCB.US	Ready Capital Corporation	20260420	25.35	25.35	25.35	25.35	800	25.35
RCI.US	Rogers Communications Inc	20260420	33.43	33.62	33.25	33.36	1014473	33.36	down	down	correct
RCL.US	Royal Caribbean Group	20260420	279.2	282.59	274.5	282.27	2381500	282.27	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20260420	5.62	5.62	5.53	5.55	130400	5.55	down	down	correct
RCUS.US	Arcus Biosciences Inc	20260420	24.22	24.22	22.21	22.74	2045700	22.74	down	down	correct
RDN.US	Radian Group Inc	20260420	35.36	35.7	35.18	35.25	666600	35.25	down	down	correct
RDW.US	Redwire Corp	20260420	10.34	10.65	9.98	10.21	22030461	10.21	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20260420	13.12	13.17	13.045	13.09	1776841	13.09	down	down	correct
RELX.US	RELX PLC	20260420	36.53	36.82	36.47	36.74	1651400	36.74	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20260420	4.99	5.14	4.88	4.9	588172	4.9	down	down	correct
RES.US	RPC Inc	20260420	6.55	6.91	6.43	6.9	3098600	6.9	up	up	correct
REX.US	REX American Resources Corporation	20260420	43.2	44.23	43.11	43.71	171400	43.71	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20260420	36.77	37.55	36.67	37.44	2016100	37.44	up	up	correct
REZI.US	Resideo Technologies Inc	20260420	39.9	40.45	39.82	39.97	1361400	39.97	up	up	correct
RF.US	Regions Financial Corporation	20260420	27.99	28.43	27.71	28.31	9461400	28.31	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20260420	11.77	11.77	11.65	11.74	80500	11.74	down	down	correct
RFL.US	Rafael Holdings Inc	20260420	1.24	1.285	1.24	1.24	40200	1.24
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20260420	14.44	14.44	14.31	14.33	13900	14.33	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20260420	13.04	13.04	12.96	12.99	43700	12.99	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20260420	210.52	213.97	210.42	212.22	370600	212.22	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20260420	42.31	42.38	41.67	42.08	180668	42.08	down	down	correct
RGS.US	Regis Corporation	20260420	26	28	26	27.9	48300	27.9	up	up	correct
RGT.US	Royce Global Value Trust Inc	20260420	14.68	14.95	14.58	14.76	20700	14.76	up	up	correct
RH.US	RH	20260420	139.34	143.31	137.48	142.69	868900	142.69	up	up	correct
RHI.US	Robert Half International Inc	20260420	27.58	28.37	27.35	28.02	2176600	28.02	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20260420	103.02	104.87	103.02	104.33	393200	104.33	up	up	correct
RIG.US	Transocean Ltd	20260420	5.95	5.98	5.82	5.89	27473250	5.89	down	down	correct
RIO.US	Rio Tinto Group	20260420	99.62	100.25	98.86	99.83	2308100	99.83	up	down	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20260420	11.59	11.655	11.55	11.6	44000	11.6	up	down	incorrect
RJF.US	Raymond James Financial Inc	20260420	151.27	153.84	151.27	152.24	1398100	152.24	up	down	incorrect
RKT.US	Rocket Companies Inc	20260420	16.61	17.18	16.32	17.12	23657400	17.12	up	down	incorrect
RL.US	Ralph Lauren Corporation	20260420	385.87	391.12	382.5	389.52	500200	389.52	up	up	correct
RLI.US	RLI Corp	20260420	59.14	59.5	57.25	57.85	813800	57.85	down	down	correct
RLJ.US	RLJ Lodging Trust	20260420	8.02	8.25	7.99	8.23	2945100	8.23	up	up	correct
RLX.US	RLX Technology Inc	20260420	2.18	2.18	2.135	2.14	1116100	2.14	down	down	correct
RM.US	Regional Management Corp	20260420	39.73	40.27	39.225	39.76	82249	39.76	up	up	correct
RMD.US	ResMed Inc	20260420	227.66	229.3	224.3	226.14	1072500	226.14	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20260420	15.46	15.5	15.21	15.33	2000	15.33	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20260420	14.46	14.46	14.29	14.34	23000	14.34	down	down	correct
RMT.US	Royce Micro	20260420	13.12	13.25	13.06	13.18	172300	13.18	up	up	correct
RNG.US	RingCentral Inc	20260420	40.04	41.08	39.01	40.21	1921400	40.21	up	up	correct
RNGR.US	Ranger Energy Services Inc	20260420	17.08	17.5	16.94	17.37	297100	17.37	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20260420	21.02	21.15	20.95	21.11	74500	21.11	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20260420	314.37	318.2	311.52	312.8	270584	312.8	down	down	correct
ROG.US	Rogers Corporation	20260420	122.54	125.15	122.34	124.73	121100	124.73	up	up	correct
ROK.US	Rockwell Automation Inc	20260420	415.09	418.24	412.55	413.7	611699	413.7	down	down	correct
ROL.US	Rollins Inc	20260420	54.97	55.36	54.71	54.9	2400200	54.9	down	down	correct
ROP.US	Roper Technologies Inc	20260420	360.7	365	358.39	359.87	990200	359.87	down	up	incorrect
RPM.US	RPM International Inc	20260420	109.17	109.87	108.22	109.72	630900	109.72	up	down	incorrect
RPT.US	RPT Realty	20260420	14.37	14.705	14.31	14.64	12600	14.64	up	down	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20260420	13.27	13.34	13.22	13.32	320400	13.32	up	up	correct
RRC.US	Range Resources Corporation	20260420	41.45	41.89	40.965	41.14	4084129	41.14	down	down	correct
RRX.US	Regal Beloit Corporation	20260420	204.43	209.49	202.72	207.96	611000	207.96	up	down	incorrect
RS.US	Reliance Steel & Aluminum Co	20260420	324.43	335.84	323.78	335.36	315400	335.36	up	down	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20260420	14.7	14.7	14.6	14.62	8000	14.62	down	up	incorrect
RSG.US	Republic Services Inc	20260420	208	209.19	207.55	208.45	1626500	208.45	up	up	correct
RSI.US	Rush Street Interactive Inc	20260420	22.65	23.23	22.53	22.97	1040900	22.97	up	up	correct
RSKD.US	Riskified Ltd.	20260420	4.47	4.635	4.46	4.63	463800	4.63	up	up	correct
RTX.US	Raytheon Technologies Corporation	20260420	197.8	198.39	194.8	195.79	4988161	195.79	down	down	correct
RVI.US	Retail Value Inc	20260420	24.94	25.25	24.6	24.65	227100	24.65	down	down	correct
RVLV.US	Revolve Group Inc	20260420	27.06	27.421	26.2	26.74	662200	26.74	down	down	correct
RVT.US	Royce Value Trust Inc	20260420	18.11	18.24	17.96	18.2	182200	18.2	up	up	correct
RWT.US	Redwood Trust Inc	20260420	5.96	5.96	5.87	5.96	1210600	5.96
RY.US	Royal Bank of Canada	20260420	178.42	180.09	178.38	180.01	1069900	178.7927	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20260420	9.99	10.05	8.15	9.09	6038000	9.09	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20260420	37.32	37.97	37.03	37.89	1176500	37.89	up	up	correct
RYI.US	Ryerson Holding Corporation	20260420	24.56	25.84	24.56	25.71	204616	25.71	up	up	correct
RYN.US	Rayonier Inc	20260420	21.23	21.48	21.04	21.41	1600400	21.41	up	up	correct
S.US	SentinelOne Inc.	20260420	13.95	14.52	13.9	14.32	7645800	14.32	up	up	correct
SA.US	Seabridge Gold Inc	20260420	33	33.34	32.45	33.04	521500	33.04	up	up	correct
SACH.US	PA	20260420	18.2	18.2	17.6233	17.875	1738	17.875	down	down	correct
SAFE.US	Safehold Inc	20260420	15.37	15.61	15.36	15.59	281109	15.59	up	up	correct
SAH.US	Sonic Automotive Inc	20260420	70.72	72.36	69.74	71.78	178900	71.78	up	up	correct
SAIC.US	Science Applications International Corporation	20260420	95.51	96.92	94.45	94.7	417900	94.7	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20260420	11.43	12.18	11.41	12.17	2205600	12.17	up	up	correct
SAM.US	The Boston Beer Company Inc	20260420	244.98	250.78	244.98	249.9	154800	249.9	up	up	correct
SAN.US	Banco Santander S.A	20260420	12.71	12.75	12.54	12.68	6133400	12.68	down	up	incorrect
SAP.US	SAP SE	20260420	178.09	180.32	177.06	178.94	3200900	178.94	up	down	incorrect
SAR.US	Saratoga Investment Corp	20260420	23.4	23.47	23.01	23.25	99200	23.25	down	up	incorrect
SB.US	Safe Bulkers Inc	20260420	6.61	6.78	6.48	6.7	526600	6.7	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20260420	14.52	14.9	14.47	14.86	915300	14.86	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20260420	7.85	7.88	7.83	7.84	34900	7.7977	down	down	correct
SBR.US	Sabine Royalty Trust	20260420	72.54	74.36	72.54	73.74	31000	73.74	up	down	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20260420	34.52	35.43	34.51	35.34	2461200	35.34	up	down	incorrect
SBSW.US	Sibanye Stillwater Limited	20260420	13.57	13.64	13.26	13.48	4165800	13.48	down	up	incorrect
SCCO.US	Southern Copper Corporation	20260420	190.07	192.84	188.52	190.76	1030000	190.76	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20260420	14.98	15.45	14.98	15.23	107400	15.1095	up	up	correct
SCE.US	PL	20260420	18.07	18.255	18.07	18.18	9442	18.18	up	up	correct
SCHW.US	The Charles Schwab Corporation	20260420	91.98	93.59	91.65	93.15	11271600	93.15	up	up	correct
SCI.US	Service Corporation International	20260420	82.96	83.88	82.71	83.41	798000	83.41	up	up	correct
SCL.US	Stepan Company	20260420	51.28	51.76	51.16	51.56	77300	51.56	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20260420	10	10.15	9.87	9.91	155300	9.7929	down	down	correct
SD.US	SandRidge Energy Inc	20260420	14.42	14.61	14.3	14.46	254000	14.46	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20260420	16.22	16.258	16.2	16.24	34800	16.24	up	up	correct
SDRL.US	Seadrill Limited	20260420	46.38	46.94	45.565	46.05	569200	46.05	down	down	correct
SE.US	Sea Limited	20260420	90.65	90.875	88.605	89.34	4192500	89.34	down	down	correct
SEM.US	Select Medical Holdings Corporation	20260420	16.38	16.43	16.38	16.41	1539200	16.41	up	up	correct
SEMR.US	SEMrush Holdings Inc	20260420	11.98	12.01	11.98	11.99	1340400	11.99	up	up	correct
SF.US	Stifel Financial Corp	20260420	81.86	83.01	81.31	81.66	889800	81.66	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20260420	19.81	19.92	19.79	19.86	20400	19.86	up	up	correct
SFL.US	SFL Corporation Ltd	20260420	11.01	11.1	10.85	11.06	944000	11.06	up	up	correct
SG.US	Sweetgreen Inc.	20260420	6.89	7.015	6.78	6.97	3959800	6.97	up	up	correct
SGU.US	Star Group L.P	20260420	12.5	12.72	12.5	12.65	32500	12.4559	up	up	correct
SHAK.US	Shake Shack Inc	20260420	102.95	104.91	102.255	104.69	961600	104.69	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20260420	68.41	68.81	68.05	68.2	141900	68.2	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20260420	9.59	9.75	9.54	9.73	2399000	9.73	up	up	correct
SHOP.US	Shopify Inc	20260420	130.05	135.33	129.56	135.14	5696100	135.14	up	up	correct
SHW.US	The Sherwin	20260420	343.76	344.98	340.06	343.93	1314400	343.93	up	up	correct
SI.US	Silvergate Capital Corporation	20260420	14.96	15.3	14.69	14.9	51324	14.9	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20260420	1.37	1.39	1.35	1.38	3413600	1.38	up	up	correct
SIG.US	Signet Jewelers Limited	20260420	94.27	96.56	92.69	95.69	939100	95.318	up	up	correct
SII.US	Sprott Inc	20260420	147.84	148.74	141.46	145.03	230800	145.03	down	down	correct
SITC.US	SITE Centers Corp	20260420	5.55	5.59	5.535	5.58	379405	5.58	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20260420	143.56	148.29	140.625	148.11	484152	148.11	up	up	correct
SJM.US	The J. M. Smucker Company	20260420	95.15	96.21	94.27	96.14	1596700	96.14	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20260420	4.64	4.75	4.524	4.54	189743	4.54	down	down	correct
SKIL.US	Skillsoft Corp	20260420	6.65	7.61	6.51	7.61	201700	7.61	up	up	correct
SKM.US	SK Telecom Co.Ltd	20260420	36.99	40.16	36.96	38.11	3582900	38.11	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20260420	36.83	37.19	36.72	37.17	610400	36.8534	up	up	correct
SKY.US	Skyline Champion Corporation	20260420	81.39	83.11	80.5809	82.91	294785	82.91	up	up	correct
SLB.US	Schlumberger Limited	20260420	52.39	53.16	51.26	52.2	15347100	52.2	down	up	incorrect
SLF.US	Sun Life Financial Inc	20260420	70.03	70.65	69.93	70.41	656300	70.41	up	down	incorrect
SLG.US	SL Green Realty Corp	20260420	42.97	44.11	42.55	44.08	1802311	44.08	up	down	incorrect
SLQT.US	SelectQuote Inc	20260420	0.76	0.765	0.7404	0.7516	578804	0.7516	down	up	incorrect
SM.US	SM Energy Company	20260420	26.3	27.1	26.06	26.93	4807600	26.93	up	down	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20260420	21.34	21.34	21.14	21.21	2244100	21.21	down	down	correct
SMG.US	The Scotts Miracle	20260420	65.26	66.82	64.61	66.51	673400	66.51	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20260420	7.45	7.53	7.25	7.26	64500	7.26	down	down	correct
SMP.US	Standard Motor Products Inc	20260420	37.71	38.37	37.58	37.64	78600	37.64	down	up	incorrect
SMRT.US	SmartRent Inc	20260420	1.57	1.585	1.51	1.52	1016400	1.52	down	up	incorrect
SMWB.US	Similarweb Ltd	20260420	2.61	2.685	2.595	2.66	455839	2.66	up	down	incorrect
SNA.US	Snap	20260420	380.16	387.81	378.8	386.86	517600	386.86	up	down	incorrect
SNAP.US	Snap Inc	20260420	5.98	6.05	5.81	6	47457600	6	up	down	incorrect
SNDR.US	Schneider National Inc	20260420	29.02	30.19	28.91	30.01	850600	30.01	up	down	incorrect
SNN.US	Smith & Nephew plc	20260420	34.11	34.42	34.02	34.21	958000	34.21	up	up	correct
SNOW.US	Snowflake Inc.	20260420	143.48	151.688	143.4	150.44	6981100	150.44	up	up	correct
SNX.US	TD SYNNEX	20260420	214.2	218.03	212.87	217.88	782165	217.88	up	up	correct
SO.US	The Southern Company	20260420	94.14	94.9	93.36	93.51	3020300	93.51	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20260420	21.669	21.67	21.55	21.61	13000	21.61	down	down	correct
SOJD.US	SOJD	20260420	20.37	20.44	20.28	20.37	41800	20.0622
SOJE.US	SOJE	20260420	17.35	17.44	17.35	17.39	41500	17.39	up	up	correct
SON.US	Sonoco Products Company	20260420	57.38	57.84	56.51	56.8	1009000	56.8	down	up	incorrect
SONX.US	Sonendo Inc.	20260420	0.4	0.4	0.4	0.4	258	0.4
SONY.US	Sony Group Corporation	20260420	21.5	21.5274	21.3533	21.44	3495315	21.44	down	up	incorrect
SOR.US	Source Capital Inc	20260420	46.41	46.83	45.39	46.3	7400	46.3	down	up	incorrect
SOS.US	SOS Limited	20260420	1.1	1.18	1.09	1.13	25000	1.13	up	down	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20260420	91.685	91.685	91.685	91.685	100	91.685
SPB.US	Spectrum Brands Holdings Inc	20260420	84.23	85.45	83.91	85.41	259600	85.41	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20260420	2.89	2.95	2.86	2.92	8227900	2.92	up	up	correct
SPE.US	Special Opportunities Fund Inc	20260420	14.39	14.42	14.33	14.41	51100	14.1918	up	up	correct
SPG.US	Simon Property Group Inc	20260420	205.33	208.2	205.09	207.56	992900	207.56	up	up	correct
SPGI.US	S&P Global Inc	20260420	442.4	443.68	439.01	442.74	1479200	442.74	up	down	incorrect
SPH.US	Suburban Propane Partners L.P	20260420	18.96	19.09	18.67	18.74	107100	18.74	down	up	incorrect
SPIR.US	Spire Corporation	20260420	19.48	19.94	18.06	18.15	2082400	18.15	down	up	incorrect
SPNT.US	SiriusPoint Ltd	20260420	23.29	23.66	23.29	23.35	702900	23.35	up	down	incorrect
SPOT.US	Spotify Technology S.A	20260420	535.1	539.95	528.66	536.76	979800	536.76	up	down	incorrect
SPXC.US	SPX Corporation	20260420	222.59	223.75	216.94	217.61	403900	217.61	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20260420	17.46	17.5	17.27	17.38	294000	17.38	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20260420	89	90.58	87.96	88.42	1377700	88.42	down	down	correct
SQNS.US	Sequans Communications S.A	20260420	2.66	2.9	2.64	2.65	598900	2.65	down	down	correct
SR.US	Spire Inc	20260420	92.35	93.33	91.52	91.54	207400	91.54	down	down	correct
SRE.US	Sempra	20260420	94.28	94.43	93.07	93.38	3513400	93.38	down	down	correct
SREA.US	Sempra Energy	20260420	21.97	21.97	21.86	21.93	23000	21.93	down	down	correct
SRG.US	Seritage Growth Properties	20260420	2.66	2.7	2.62	2.63	139000	2.63	down	down	correct
SRI.US	Stoneridge Inc	20260420	6.94	7.08	6.83	6.99	96300	6.99	up	up	correct
SRL.US	Scully Royalty Ltd	20260420	6.98	7.09	6.79	7.04	11800	7.04	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20260420	44.01	44.5	44.01	44.3	49500	44.3	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20260420	176.29	181.31	175.5	180.77	356850	180.77	up	up	correct
SSL.US	Sasol Limited	20260420	12.5	12.71	12.44	12.61	1760600	12.61	up	up	correct
SSTK.US	Shutterstock Inc	20260420	17.6	17.86	17.55	17.66	175000	17.66	up	up	correct
ST.US	Sensata Technologies Holding plc	20260420	40.6	41.195	40.495	40.77	3010957	40.77	up	down	incorrect
STAG.US	STAG Industrial Inc	20260420	39.55	39.99	39.46	39.89	813200	39.89	up	down	incorrect
STC.US	Stewart Information Services Corporation	20260420	67.32	67.9	66.79	66.84	177400	66.84	down	up	incorrect
STE.US	STERIS plc	20260420	223.25	226.47	221.99	226.41	460600	226.41	up	down	incorrect
STEM.US	Stem Inc	20260420	10.64	11.46	10.5	11.28	108300	11.28	up	up	correct
STG.US	Sunlands Technology Group	20260420	3.49	3.55	3.4	3.55	2200	3.55	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20260420	45.94	45.94	45.39	45.75	34700	45.75	down	down	correct
STLA.US	Stellantis N.V	20260420	8.57	8.72	8.54	8.69	13068800	8.69	up	up	correct
STM.US	STMicroelectronics N.V	20260420	44.2	44.78	43.76	44.46	12190100	44.46	up	up	correct
STN.US	Stantec Inc	20260420	91.06	92.61	90.6	91.94	341813	91.94	up	up	correct
STNG.US	Scorpio Tankers Inc	20260420	74.49	77.44	73.12	76.89	931700	76.89	up	up	correct
STT.US	State Street Corporation	20260420	146.57	150.28	145.97	150.18	3088600	150.18	up	up	correct
STVN.US	Stevanato Group S.p.A.	20260420	15.37	16	15.105	15.86	296700	15.86	up	up	correct
STWD.US	Starwood Property Trust Inc	20260420	18.06	18.275	17.96	18.25	2108811	18.25	up	up	correct
STZ.US	Constellation Brands Inc	20260420	162.12	163.82	159.44	159.82	1804071	158.7606	down	down	correct
SU.US	Suncor Energy Inc	20260420	61.59	62.04	61.43	61.66	2954100	61.66	up	up	correct
SUI.US	Sun Communities Inc	20260420	130	131.18	129.33	130.25	1045900	130.25	up	up	correct
SUN.US	Sunoco LP	20260420	63.33	64.47	63	63.71	323252	63.71	up	up	correct
SUPV.US	Grupo Supervielle S.A	20260420	9.72	10.02	9.483	9.91	686800	9.91	up	up	correct
SUZ.US	Suzano S.A	20260420	9.61	9.615	9.52	9.59	2132852	9.59	down	down	correct
SWK.US	Stanley Black & Decker Inc	20260420	71.46	75.48	71.16	75.12	3524800	75.12	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20260420	90.99	91.87	89.69	89.89	362900	89.89	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20260420	6.05	6.1	6.05	6.09	103900	6.09	up	up	correct
SXC.US	SunCoke Energy Inc	20260420	6.2	6.43	6.19	6.4	995300	6.4	up	up	correct
SXI.US	Standex International Corporation	20260420	279	282.16	276.15	278.89	194665	278.89	down	down	correct
SXT.US	Sensient Technologies Corporation	20260420	100.06	101.98	99.42	99.83	278700	99.83	down	down	correct
SYF.US	Synchrony Financial	20260420	77.83	79.33	77.52	78.58	3992268	78.58	up	up	correct
SYK.US	Stryker Corporation	20260420	342.87	344.62	337.35	338.34	1158700	338.34	down	down	correct
SYY.US	Sysco Corporation	20260420	76.44	77.03	75.92	76.26	3169795	76.26	down	down	correct
T.US	PC	20260420	18.67	18.75	18.61	18.72	70476	18.72	up	up	correct
TAC.US	TransAlta Corporation	20260420	12.65	12.78	12.54	12.66	1207100	12.66	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20260420	17.66	17.72	17.55	17.55	3313000	17.55	down	up	incorrect
TAL.US	TAL Education Group	20260420	12.69	12.69	12.15	12.33	5971800	12.33	down	up	incorrect
TALO.US	Talos Energy Inc	20260420	13.72	13.98	13.5	13.84	1712900	13.84	up	down	incorrect
TAP.US	Molson Coors Beverage Company	20260420	44.57	45	44.01	44.29	2631000	44.29	down	up	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20260420	21.61	21.67	21.58	21.59	50500	21.59	down	down	correct
TBI.US	TrueBlue Inc	20260420	4.17	4.57	4.17	4.5	668000	4.5	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20260420	38.59	39.31	35.26	35.73	18689	35.73	down	down	correct
TD.US	The Toronto	20260420	105.12	106.66	105.04	106.44	3335900	106.44	up	up	correct
TDC.US	Teradata Corporation	20260420	27	27.67	26.98	27.08	2276800	27.08	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20260420	11.58	11.69	11.42	11.53	25900	11.53	down	down	correct
TDG.US	TransDigm Group Incorporated	20260420	1265.27	1274.76	1260	1274.62	246034	1274.62	up	up	correct
TDOC.US	Teladoc Health Inc	20260420	5.65	6.145	5.645	6.1	5472400	6.1	up	up	correct
TDS.US	Telephone and Data Systems Inc	20260420	45.76	46.1	45.29	45.37	328700	45.37	down	down	correct
TDW.US	Tidewater Inc	20260420	84.96	86.69	83.4	85.01	768600	85.01	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20260420	635.26	646.36	635	645.73	400500	645.73	up	up	correct
TECK.US	Teck Resources Limited	20260420	59.1	59.72	58.69	59.13	1927800	59.13	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20260420	6.68	6.69	6.6	6.68	113400	6.6313
TEL.US	TE Connectivity Ltd	20260420	248.03	249	246.54	247.66	2295100	247.66	down	down	correct
TEN.US	Tenneco Inc	20260420	38.77	40.09	38	39.93	362400	39.93	up	up	correct
TEO.US	Telecom Argentina S.A	20260420	11.81	12.33	11.75	12.25	300300	12.25	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20260420	32.27	32.44	32.01	32.02	4963500	32.02	down	down	correct
TEX.US	Terex Corporation	20260420	60.45	62.7	60.45	62.09	947500	62.09	up	down	incorrect
TFC.US	Truist Financial Corporation	20260420	50.23	51.16	50.23	50.84	7352439	50.84	up	down	incorrect
TFII.US	TFI International Inc	20260420	132.02	136.18	131.525	135.85	385088	135.85	up	down	incorrect
TFX.US	Teleflex Incorporated	20260420	130.12	133.6	129.27	131.95	1004800	131.95	up	up	correct
TG.US	Tredegar Corporation	20260420	8.92	9.22	8.91	9.13	86100	9.13	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20260420	30.6	31.39	30.36	30.98	330600	30.98	up	up	correct
TGT.US	Target Corporation	20260420	127.85	130.19	126.87	130.18	5819100	130.18	up	up	correct
THC.US	Tenet Healthcare Corporation	20260420	196	197.01	190.6	191.26	1345300	191.26	down	down	correct
THG.US	The Hanover Insurance Group Inc	20260420	181.77	183.63	179.75	179.99	209400	179.99	down	down	correct
THO.US	Thor Industries Inc	20260420	80.06	81.55	78.26	81.11	547300	81.11	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20260420	18.38	18.45	18.3	18.33	133500	18.1492	down	down	correct
THR.US	Thermon Group Holdings Inc	20260420	54.06	54.76	53.69	54.12	343200	54.12	up	up	correct
THW.US	Tekla World Healthcare Fund	20260420	12.82	12.83	12.69	12.71	75700	12.5915	down	down	correct
TISI.US	Team Inc	20260420	17	17.5	17	17.29	7136	17.29	up	up	correct
TJX.US	The TJX Companies Inc	20260420	161.03	161.5	159.37	159.69	4062200	159.69	down	up	incorrect
TK.US	Teekay Corporation	20260420	12.91	13.1	12.51	13.05	386300	13.05	up	down	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20260420	6.6	6.6	6.53	6.53	546051	6.53	down	up	incorrect
TKR.US	The Timken Company	20260420	107.38	108.93	107.38	108.45	828700	108.45	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20260420	18.4	18.4	18.11	18.17	1485200	18.17	down	down	correct
TLYS.US	Tilly's Inc	20260420	5.19	5.52	5.19	5.39	779158	5.39	up	up	correct
TM.US	Toyota Motor Corporation	20260420	215.42	215.62	214.1	215.25	867400	215.25	down	down	correct
TME.US	Tencent Music Entertainment Group	20260420	10	10.23	10	10.11	6442700	10.11	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20260420	60.34	62.12	60.31	61.87	1412000	61.87	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20260420	522.83	528.82	521.14	526.02	1437500	526.02	up	up	correct
TNC.US	Tennant Company	20260420	78.69	79.22	78.34	78.9	119600	78.9	up	up	correct
TNET.US	TriNet Group Inc	20260420	38.8	40.29	38.8	40.12	539971	40.12	up	up	correct
TNK.US	Teekay Tankers Ltd	20260420	75.38	77.01	73.51	76.5	506700	76.5	up	up	correct
TNL.US	Travel + Leisure Co	20260420	77.67	78.46	77.14	77.35	930886	77.35	down	down	correct
TOL.US	Toll Brothers Inc	20260420	145.9	147.34	145.1	147.29	826725	147.29	up	up	correct
TOST.US	Toast Inc.	20260420	28.94	29.43	28.765	29.18	7642700	29.18	up	up	correct
TPB.US	Turning Point Brands Inc	20260420	81.34	84.935	79.83	84.54	577290	84.54	up	up	correct
TPC.US	Tutor Perini Corporation	20260420	83.82	85.37	83.5	84.38	562800	84.38	up	up	correct
TPH.US	Tri Pointe Homes Inc	20260420	46.88	46.9	46.85	46.85	2307227	46.85	down	down	correct
TPL.US	Texas Pacific Land Corporation	20260420	425	436.01	420.79	434.82	317000	434.82	up	up	correct
TPR.US	Tapestry Inc	20260420	155.18	156.395	152.69	153.61	1663705	153.61	down	down	correct
TPTA.US	TPTA	20260420	23.06	23.06	23	23	900	23	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20260420	5.62	5.7	5.57	5.57	313500	5.57	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20260420	22.18	22.18	21.73	21.84	6700	21.84	down	down	correct
TR.US	Tootsie Roll Industries Inc	20260420	42.85	43.29	41.73	41.73	145700	41.73	down	down	correct
TRC.US	Tejon Ranch Co	20260420	19.77	19.9	19.43	19.45	72338	19.45	down	down	correct
TREX.US	Trex Company Inc	20260420	42.32	43.83	42.32	43.51	1880961	43.51	up	up	correct
TRGP.US	Targa Resources Corp	20260420	233.85	235.72	230.39	231.51	1412100	230.3531	down	down	correct
TRI.US	Thomson Reuters Corporation	20260420	93	95.05	92.96	94.91	1045400	94.91	up	up	correct
TRN.US	Trinity Industries Inc	20260420	32.84	32.88	31.81	31.9	640700	31.9	down	down	correct
TRNO.US	Terreno Realty Corporation	20260420	66.67	67.55	66.6027	67.13	643174	67.13	up	up	correct
TROX.US	Tronox Holdings plc	20260420	9.12	9.38	9.02	9.33	1847200	9.33	up	up	correct
TRP.US	TC Energy Corporation	20260420	61.72	61.92	60.77	60.81	2514600	60.81	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20260420	8.33	8.37	8.27	8.37	502000	8.37	up	up	correct
TRU.US	TransUnion	20260420	77.71	78.66	76.63	77.75	2491078	77.75	up	up	correct
TRV.US	The Travelers Companies Inc	20260420	301	306.2	300.32	300.78	1833500	300.78	down	down	correct
TS.US	Tenaris S.A	20260420	58.76	59.89	58.58	59.64	1713700	59.64	up	down	incorrect
TSE.US	Trinseo S.A	20260420	0.77	0.79	0.76	0.78	7226300	0.78	up	down	incorrect
TSI.US	TCW Strategic Income Fund Inc	20260420	4.55	4.59	4.55	4.59	36400	4.59	up	down	incorrect
TSLX.US	Sixth Street Specialty Lending Inc	20260420	19.3	19.53	19.11	19.24	1232100	19.24	down	up	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20260420	369.22	370.07	364.25	366.24	11638300	366.24	down	up	incorrect
TSN.US	Tyson Foods Inc	20260420	64.46	65.06	63.31	63.67	3096700	63.67	down	down	correct
TSQ.US	Townsquare Media Inc	20260420	6.94	7.24	6.94	7.2	115100	6.9898	up	up	correct
TT.US	Trane Technologies plc	20260420	475.31	479.15	472.97	477.24	745200	477.24	up	up	correct
TTC.US	The Toro Company	20260420	92.65	94.19	91.99	93.98	1068769	93.98	up	up	correct
TTE.US	TotalEnergies SE	20260420	87.28	87.87	87.14	87.31	1233300	87.31	up	up	correct
TTI.US	TETRA Technologies Inc	20260420	8.81	9.17	8.77	8.97	1697400	8.97	up	up	correct
TU.US	TELUS Corporation	20260420	12.36	12.41	12.28	12.32	5278000	12.32	down	down	correct
TUYA.US	Tuya Inc	20260420	2.45	2.5	2.44	2.5	530800	2.5	up	up	correct
TV.US	Grupo Televisa S.A.B	20260420	3.27	3.37	3.27	3.32	1352200	3.32	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20260420	24.34	24.34	24.32	24.32	434	24.32	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20260420	24.25	24.25	24.16	24.22	3389	24.08	down	down	correct
TWI.US	Titan International Inc	20260420	8.12	8.46	8.07	8.42	621800	8.42	up	up	correct
TWLO.US	Twilio Inc	20260420	139.41	145.66	138	145.62	2062200	145.62	up	up	correct
TWN.US	The Taiwan Fund Inc	20260420	79.69	83.03	79.01	81.32	22600	81.32	up	up	correct
TWO.US	Two Harbors Investment Corp	20260420	11.09	11.09	10.98	11.02	1790800	11.02	down	up	incorrect
TX.US	Ternium S.A	20260420	42.54	43.09	42.31	43	286600	43	up	down	incorrect
TXT.US	Textron Inc	20260420	91.21	92.02	91.16	91.5	599700	91.5	up	down	incorrect
TY.US	Tri	20260420	34.14	34.16	33.81	34.02	29500	34.02	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20260420	47.79	48.33	47.37	48.11	96000	47.6432	up	up	correct
TYL.US	Tyler Technologies Inc	20260420	342.12	349.17	341.42	345.93	229278	345.93	up	up	correct
U.US	Unity Software Inc	20260420	25.685	26.73	25.13	26.53	8388000	26.53	up	up	correct
UA.US	Under Armour Inc	20260420	6.24	6.48	6.24	6.45	3988764	6.45	up	up	correct
UAA.US	Under Armour Inc	20260420	6.45	6.67	6.44	6.61	6117900	6.61	up	down	incorrect
UAN.US	CVR Partners LP	20260420	123.73	125.275	122.15	122.86	63769	122.86	down	up	incorrect
UBER.US	Uber Technologies Inc	20260420	76.67	77.705	75.7	77.49	11507410	77.49	up	down	incorrect
UBS.US	UBS Group AG	20260420	43.57	43.9	43.345	43.82	2326000	42.718	up	up	correct
UDR.US	UDR Inc	20260420	35.12	35.81	34.96	35.79	3122100	35.79	up	up	correct
UE.US	Urban Edge Properties	20260420	21.95	22	21.625	21.71	806300	21.71	down	down	correct
UFI.US	Unifi Inc	20260420	3.68	3.86	3.68	3.73	7500	3.73	up	up	correct
UGI.US	UGI Corporation	20260420	36.66	37.33	36.66	36.82	1421000	36.82	up	up	correct
UGP.US	Ultrapar Participações S.A	20260420	5.99	6.02	5.92	5.94	1890300	5.94	down	down	correct
UHS.US	Universal Health Services Inc	20260420	181.98	183.29	179.34	179.72	686000	179.72	down	down	correct
UHT.US	Universal Health Realty Income Trust	20260420	42.82	43	42.362	42.6	46645	42.6	down	down	correct
UI.US	Ubiquiti Inc	20260420	1093.4	1093.4	1070.865	1081.57	67176	1081.57	down	down	correct
UIS.US	Unisys Corporation	20260420	2.56	2.62	2.54	2.61	580200	2.61	up	up	correct
UL.US	Unilever PLC	20260420	58.23	58.32	57.87	57.96	5220300	57.96	down	down	correct
UMC.US	United Microelectronics Corporation	20260420	12.49	12.74	12.21	12.64	22647200	12.64	up	up	correct
UMH.US	UMH Properties Inc	20260420	15.53	15.77	15.49	15.72	403900	15.72	up	up	correct
UNF.US	UniFirst Corporation	20260420	262.98	264.175	261.37	261.48	272192	261.48	down	down	correct
UNFI.US	United Natural Foods Inc	20260420	48.99	49.84	48.56	48.56	638200	48.56	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20260420	324.19	325.4	320.12	323.48	9050600	323.48	down	down	correct
UNM.US	Unum Group	20260420	79.41	80.195	79.125	79.23	1126728	78.7613	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20260420	23.75	23.75	23.67	23.68	6200	23.68	down	down	correct
UNP.US	Union Pacific Corporation	20260420	251.39	253.58	248.82	252.18	2637200	252.18	up	up	correct
UP.US	Wheels Up Experience Inc	20260420	0.41	0.42	0.3755	0.39	111116	7.8	down	up	incorrect
UPS.US	United Parcel Service Inc	20260420	105.73	107.5	105.53	107.11	3639300	107.11	up	down	incorrect
URI.US	United Rentals Inc	20260420	796.49	819.53	796.49	812.27	407000	812.27	up	down	incorrect
USA.US	Liberty All	20260420	5.79	5.83	5.77	5.78	1301800	5.78	down	up	incorrect
USAC.US	USA Compression Partners LP	20260420	26.61	26.84	26.11	26.25	314200	25.7492	down	up	incorrect
USB.US	U.S. Bancorp	20260420	56.47	57.5	56.47	57	8287900	57	up	up	correct
USDP.US	USD Partners LP	20260420	0.001	0.001	0.001	0.001	100	0.001
USFD.US	US Foods Holding Corp	20260420	93.69	94.34	93.12	93.27	2065200	93.27	down	down	correct
USNA.US	USANA Health Sciences Inc	20260420	20.02	20.94	19.88	20.64	143600	20.64	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20260420	76.4	77.06	74.45	75.72	211400	75.72	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20260420	26.61	26.67	26.45	26.56	222600	26.56	down	down	correct
UTI.US	Universal Technical Institute Inc	20260420	38.27	38.645	37.78	38.13	237715	38.13	down	down	correct
UTL.US	Unitil Corporation	20260420	53.99	54.35	52.64	52.68	106900	52.68	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20260420	35.76	36.46	35.3	35.54	185400	35.54	down	down	correct
UVV.US	Universal Corporation	20260420	52.49	52.61	51.64	51.66	223000	51.66	down	down	correct
UWMC.US	WS	20260420	3.86	3.98	3.835	3.98	12372070	3.98	up	up	correct
UZD.US	UZD	20260420	20.25	20.255	20.13	20.229	3400	20.229	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20260420	17.96	18.25	17.96	18.19	1953	18.19	up	up	correct
UZF.US	UZF	20260420	18.08	18.38	18.08	18.23	3800	18.23	up	up	correct
V.US	Visa Inc	20260420	316.4	317.55	312.35	313.94	5506800	313.94	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20260420	74.39	77.43	74.21	77.25	550700	77.25	up	up	correct
VAL.US	WT	20260420	13.04	13.33	12.09	12.735	14741	12.735	down	down	correct
VALE.US	Vale S.A.	20260420	17.78	17.91	17.61	17.82	20048400	17.82	up	up	correct
VATE.US	Innovate Corp	20260420	10.6	11.14	10.6	11.14	65774	11.14	up	up	correct
VBF.US	Invesco Bond Fund	20260420	15.31	15.31	15.13	15.2	31900	15.2	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20260420	10.63	10.7	10.53	10.66	91700	10.66	up	up	correct
VEEV.US	Veeva Systems Inc	20260420	167.24	171.69	167	168.84	1606800	168.84	up	up	correct
VEL.US	Velocity Financial Inc	20260420	19.74	19.99	18.82	19.94	60950	19.94	up	up	correct
VET.US	Vermilion Energy Inc	20260420	11.72	11.9	11.55	11.69	1576700	11.69	down	down	correct
VFC.US	V.F. Corporation	20260420	20.77	21.57	20.74	21.5	6848400	21.5	up	up	correct
VGI.US	Virtus Global Multi	20260420	7.67	7.77	7.6	7.67	14600	7.67
VGM.US	Invesco Trust for Investment Grade Municipals	20260420	10.33	10.33	10.27	10.29	145100	10.29	down	down	correct
VHC.US	VirnetX Holding Corp	20260420	14.77	18.22	14.77	17.78	34900	17.78	up	up	correct
VHI.US	Valhi Inc	20260420	14.02	14.53	14.02	14.4	31500	14.4	up	up	correct
VICI.US	VICI Properties Inc	20260420	28.91	29	28.565	28.78	6483100	28.78	down	down	correct
VIPS.US	Vipshop Holdings Limited	20260420	15.57	15.62	15.31	15.32	1400548	15.32	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20260420	65.78	67.28	65.12	66.48	1090500	66.48	up	up	correct
VIV.US	Telefônica Brasil S.A	20260420	16.39	16.54	16.34	16.51	721700	16.51	up	up	correct
VKQ.US	Invesco Municipal Trust	20260420	9.82	9.82	9.77	9.79	159400	9.79	down	down	correct
VLN.US	Valens	20260420	1.5	1.51	1.44	1.47	397400	1.47	down	down	correct
VLO.US	Valero Energy Corporation	20260420	224.52	228.61	223.23	226.28	3302100	226.28	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20260420	8	8.08	7.91	8.03	292800	8.03	up	down	incorrect
VLT.US	Invesco High Income Trust II	20260420	10.46	10.51	10.46	10.46	24200	10.46
VMC.US	Vulcan Materials Company	20260420	290.58	295.85	289.81	294.77	556900	294.77	up	down	incorrect
VMI.US	Valmont Industries Inc	20260420	410.89	413.1	407.47	409.88	261800	409.88	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20260420	9.76	9.8	9.71	9.74	277100	9.74	down	down	correct
VNCE.US	Vince Holding Corp	20260420	3.79	4.59	3.73	4.49	1238300	4.49	up	up	correct
VNO.US	Vornado Realty Trust	20260420	29.03	29.595	29	29.58	1140385	29.58	up	up	correct
VNT.US	Vontier Corporation	20260420	37.11	37.57	37.11	37.35	566600	37.35	up	up	correct
VOC.US	VOC Energy Trust	20260420	3.29	3.4	3.29	3.35	57320	3.2598	up	up	correct
VOYA.US	Voya Financial Inc	20260420	74.75	76	74.75	75.5	1037100	75.5	up	up	correct
VPG.US	Vishay Precision Group Inc	20260420	53.43	54.39	52.81	53.16	165700	53.16	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20260420	10.6	10.7	10.51	10.54	60500	10.54	down	down	correct
VRT.US	Vertiv Holdings Co	20260420	307.005	315.66	305.11	314.41	4672300	314.41	up	up	correct
VSH.US	Vishay Intertechnology Inc	20260420	26.34	26.68	26.06	26.33	2405700	26.33	down	down	correct
VST.US	Vistra Corp	20260420	163.05	164.05	158.32	159.6	2924100	159.6	down	down	correct
VTEX.US	VTEX	20260420	4.17	4.31	4.12	4.24	1742300	4.24	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20260420	11.25	11.35	11.16	11.29	26400	11.29	up	up	correct
VTOL.US	Bristow Group Inc	20260420	47.84	48.23	47.3	47.53	229600	47.53	down	down	correct
VTR.US	Ventas Inc	20260420	85.05	85.61	84.22	84.65	2984300	84.65	down	up	incorrect
VVR.US	Invesco Senior Income Trust	20260420	3.13	3.15	3.1	3.14	1022600	3.14	up	down	incorrect
VVV.US	Valvoline Inc	20260420	34.48	34.78	34.28	34.64	1642100	34.64	up	down	incorrect
VZ.US	Verizon Communications Inc	20260420	46.59	46.97	46.26	46.44	16608100	46.44	down	down	correct
W.US	Wayfair Inc	20260420	79.5	81.79	78.4	81.09	2618600	81.09	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20260420	263.35	265.65	262	264.26	834100	264.26	up	up	correct
WAL.US	Western Alliance Bancorporation	20260420	78.91	80.24	78.59	79.45	1032744	79.45	up	up	correct
WAT.US	Waters Corporation	20260420	326.78	335.71	324.27	335.61	748900	335.61	up	down	incorrect
WBS.US	Webster Financial Corporation	20260420	72.82	73.25	72.815	73.05	1864227	73.05	up	up	correct
WCC.US	WESCO International Inc	20260420	318.11	323.73	316.88	322.8	380200	322.8	up	up	correct
WCN.US	Waste Connections Inc	20260420	159.73	160.87	159.23	159.88	1048900	159.88	up	up	correct
WD.US	Walker & Dunlop Inc	20260420	49.85	51.16	49.33	50.8	318300	50.8	up	up	correct
WDH.US	Waterdrop Inc	20260420	1.7	1.75	1.68	1.69	138450	1.66	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20260420	13.93	14.03	13.89	14	167000	13.8498	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20260420	10.82	10.87	10.78	10.82	18600	10.7497
WEAV.US	Weave Communications Inc.	20260420	5.3	5.5	5.3	5.47	676090	5.47	up	up	correct
WEC.US	WEC Energy Group Inc	20260420	116	116.6788	114.76	115.14	1357162	115.14	down	down	correct
WELL.US	Welltower Inc	20260420	210.59	211.03	208.13	209.45	2124000	209.45	down	down	correct
WES.US	Western Midstream Partners LP	20260420	40.62	40.985	40.46	40.69	869903	39.8197	up	up	correct
WEX.US	WEX Inc	20260420	173.69	179.5	173.69	177.13	631660	177.13	up	up	correct
WF.US	Woori Financial Group Inc	20260420	73.84	73.84	72.98	73.26	94132	73.26	down	down	correct
WFC.US	Wells Fargo & Company	20260420	81.55	82.41	81.24	81.97	14240500	81.97	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20260420	66.62	67.36	65.59	65.59	91884	65.59	down	down	correct
WGO.US	Winnebago Industries Inc	20260420	33.53	33.94	33.05	33.61	554200	33.61	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20260420	88.87	90.01	88.61	89.91	1098200	89.91	up	up	correct
WHD.US	Cactus Inc	20260420	52.66	52.66	51.72	52.52	703300	52.52	down	down	correct
WHG.US	Westwood Holdings Group Inc	20260420	16.56	16.74	16.56	16.66	6500	16.66	up	down	incorrect
WHR.US	Whirlpool Corporation	20260420	55.1	57.28	53.75	57.25	2727589	57.25	up	down	incorrect
WIA.US	Western Asset Inflation	20260420	8.21	8.21	8.18	8.2	61600	8.148	down	up	incorrect
WIT.US	Wipro Limited	20260420	2.18	2.18	2.14	2.14	7598600	2.14	down	up	incorrect
WIW.US	Western Asset Inflation	20260420	8.61	8.62	8.58	8.59	151100	8.5268	down	up	incorrect
WK.US	Workiva Inc	20260420	57.19	58.21	56.66	56.92	613900	56.92	down	down	correct
WLK.US	Westlake Chemical Corporation	20260420	111.72	115.6	111.72	113.88	885700	113.88	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20260420	22.39	22.93	22.17	22.34	24200	22.34	down	down	correct
WM.US	Waste Management Inc	20260420	223.56	225.61	223.16	224.18	1581900	224.18	up	down	incorrect
WMB.US	The Williams Companies Inc	20260420	71.4	72.15	70.77	70.91	4691700	70.91	down	up	incorrect
WMK.US	Weis Markets Inc	20260420	71.27	72.01	69.96	70	112700	70	down	up	incorrect
WMS.US	Advanced Drainage Systems Inc	20260420	151.88	155.68	150.32	155.66	850283	155.66	up	up	correct
WMT.US	Walmart Inc	20260420	127.87	129.47	127.32	127.92	18933600	127.92	up	up	correct
WNC.US	Wabash National Corporation	20260420	9.54	9.77	9.51	9.55	451400	9.55	up	up	correct
WOLF.US	Wolfspeed Inc	20260420	25.62	28.69	24.91	26.33	3478728	26.33	up	up	correct
WOR.US	Worthington Industries Inc	20260420	54.94	55.66	54.58	54.83	163400	54.83	down	down	correct
WOW.US	WideOpenWest Inc	20260420	36.88	37.49	36.8	37.49	1751648	37.49	up	up	correct
WPC.US	W. P. Carey Inc	20260420	73.9	74.25	73.63	73.74	857200	73.74	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20260420	150.36	151.31	147.67	149.21	2011800	149.21	down	down	correct
WPP.US	WPP plc	20260420	17.97	18.12	17.9	18.07	297600	18.07	up	up	correct
WRB.US	W. R. Berkley Corporation	20260420	66.9	67.69	65.86	66.2	1723400	66.2	down	down	correct
WRBY.US	Warby Parker Inc.	20260420	24.71	26.13	24.5	25.89	3492400	25.89	up	up	correct
WSM.US	Williams	20260420	197.65	202.38	195.81	202.02	832800	202.02	up	up	correct
WSO.US	Watsco Inc	20260420	428.65	439.37	428.65	438.41	415500	438.41	up	up	correct
WSR.US	Whitestone REIT	20260420	18.92	18.96	18.92	18.94	312900	18.94	up	up	correct
WST.US	West Pharmaceutical Services Inc	20260420	271.9	280.2	271.78	278	1008200	277.7906	up	up	correct
WTI.US	W&T Offshore Inc	20260420	3.01	3.09	2.93	2.98	7504400	2.98	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20260420	2309.96	2326.45	2275.01	2275.01	14100	2275.01	down	down	correct
WTRG.US	Essential Utilities Inc	20260420	39.48	40.42	39.29	39.79	2322700	39.79	up	up	correct
WTS.US	Watts Water Technologies Inc	20260420	299.37	302.44	288.59	293.83	413700	293.83	down	down	correct
WTTR.US	Select Energy Services Inc	20260420	15.04	15.45	14.87	15.04	2173508	14.9781
WU.US	The Western Union Company	20260420	9.43	9.55	9.43	9.52	8350900	9.52	up	up	correct
WWW.US	Wolverine World Wide Inc	20260420	18.05	18.67	17.77	18.63	755193	18.63	up	up	correct
WY.US	Weyerhaeuser Company	20260420	25.04	25.58	24.88	25.44	4928600	25.44	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20260420	17.84	18.15	17.82	17.98	88900	17.98	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20260420	16.16	16.48	16.16	16.44	343400	16.44	up	up	correct
XOM.US	Exxon Mobil Corporation	20260420	147.38	149.37	146.35	147.68	16354400	147.68	up	up	correct
XPEV.US	XPeng Inc	20260420	17.8	17.81	17.5	17.8	5535000	17.8
XPO.US	XPO Logistics Inc	20260420	224.33	229.36	222.27	228.37	873800	228.37	up	up	correct
XPOF.US	Xponential Fitness Inc.	20260420	7.1	7.29	7.059	7.16	189900	7.16	up	up	correct
XPRO.US	Frank’s International NV	20260420	16.04	16.33	15.81	15.92	885800	15.92	down	down	correct
XYF.US	X Financial	20260420	4.73	4.83	4.67	4.77	68978	4.4996	up	up	correct
XYL.US	Xylem Inc	20260420	120.52	121.31	119.52	120.46	3402900	120.46	down	down	correct
YALA.US	Yalla Group Limited	20260420	7	7	6.925	6.96	309523	6.96	down	down	correct
YELP.US	Yelp Inc	20260420	27.81	28.3	27.63	28.16	822700	28.16	up	up	correct
YETI.US	YETI Holdings Inc	20260420	40.66	41.38	39.9	41.37	1159000	41.37	up	up	correct
YEXT.US	Yext Inc	20260420	3.69	3.87	3.59	3.87	1691800	3.87	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20260420	8.81	8.975	8.77	8.89	7890700	8.89	up	up	correct
YOU.US	Clear Secure Inc.	20260420	52.7	56.9	52.285	56.83	2123300	56.83	up	up	correct
YPF.US	YPF Sociedad Anónima	20260420	40.64	41.31	40.41	40.98	1313200	40.98	up	up	correct
YRD.US	Yiren Digital Ltd	20260420	2.21	2.25	2.18	2.18	51100	2.18	down	down	correct
YSG.US	Yatsen Holding Limited	20260420	3.32	3.33	3.25	3.29	52200	3.29	down	down	correct
YUM.US	Yum! Brands Inc	20260420	163.67	164.16	161.47	161.82	1459000	161.82	down	down	correct
YUMC.US	Yum China Holdings Inc	20260420	48.63	49	48.405	48.69	1143500	48.69	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20260420	94.41	96.25	93.97	95.48	1551500	95.48	up	up	correct
ZEPP.US	Zepp Health Corporation	20260420	15.86	15.86	14.7	14.99	65556	14.99	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20260420	17.65	18.35	17.64	18.15	5245100	18.15	up	up	correct
ZH.US	Zhihu Inc	20260420	3.79	3.8414	3.68	3.79	486642	3.79
ZIM.US	ZIM Integrated Shipping Services Ltd	20260420	26.9	27	26.47	26.56	1112178	26.56	down	down	correct
ZIP.US	ZipRecruiter Inc	20260420	2.75	2.81	2.7	2.81	383771	2.81	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20260420	25.08	25.33	25.08	25.29	662300	25.29	up	down	incorrect
ZTR.US	Virtus Total Return Fund Inc	20260420	6.77	6.84	6.77	6.79	141100	6.79	up	down	incorrect
ZTS.US	Zoetis Inc	20260420	121.55	123.32	120.55	122.72	3798500	122.72	up	down	incorrect
ZVIA.US	Zevia PBC	20260420	1.23	1.27	1.211	1.26	268900	1.26	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20260420	47.24	47.83	47.16	47.78	1229600	47.78	up	up	correct
ZYME.US	Zymeworks Inc	20260420	27.76	27.89	27.43	27.85	311800	27.85	up	up	correct