CollectAI

close-nyse_stocks

2026/04/22

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20260422	122.87	123.3	120.34	120.47	1800900	120.47	down	down	correct
AA.US	Alcoa Corporation	20260422	68.43	69.375	66.91	68.53	4898000	68.53	up	up	correct
AAP.US	Advance Auto Parts Inc	20260422	59	60.94	58.67	59.61	1260600	59.61	up	down	incorrect
AAT.US	American Assets Trust Inc	20260422	20.75	20.82	20.58	20.64	340700	20.64	down	up	incorrect
AB.US	AllianceBernstein Holding L.P	20260422	39.04	39.25	38.92	39.06	170500	39.06	up	down	incorrect
ABBV.US	AbbVie Inc	20260422	205.17	205.99	199.81	200.5	7646200	200.5	down	up	incorrect
ABEV.US	Ambev S.A	20260422	3.07	3.07	3.01	3.01	28707900	3.01	down	down	correct
ABG.US	Asbury Automotive Group Inc	20260422	209.51	209.54	199.18	202.45	552000	202.45	down	down	correct
ABM.US	ABM Industries Incorporated	20260422	40.36	40.59	39.93	40.3	374900	40.3	down	down	correct
ABR.US	PD	20260422	16.82	17.0307	16.8	16.85	24959	16.85	up	up	correct
ABT.US	Abbott Laboratories	20260422	92.62	94.04	91.59	91.7	11984000	91.7	down	down	correct
ACA.US	Arcosa Inc	20260422	115.55	118.53	115.55	117.83	235000	117.83	up	up	correct
ACCO.US	ACCO Brands Corporation	20260422	3.3	3.33	3.28	3.32	500500	3.32	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20260422	3.34	3.54	3.31	3.46	599700	3.46	up	up	correct
ACHR.US	WS	20260422	6.14	6.32	5.95	6.06	26671373	6.06	down	down	correct
ACI.US	Albertsons Companies Inc	20260422	17.1	17.18	16.82	16.93	5782800	16.7593	down	down	correct
ACM.US	AECOM	20260422	85.25	85.58	81.96	82.39	1134400	82.39	down	down	correct
ACN.US	Accenture plc	20260422	193.13	194.76	188.19	190.1	4081800	190.1	down	down	correct
ACP.US	PA	20260422	20.05	20.12	19.89	19.98	5700	19.98	down	down	correct
ACR.US	PD	20260422	21.4955	21.68	21.4955	21.68	1593	21.68	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20260422	5.31	5.39	5.31	5.33	294100	5.33	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20260422	26.01	26.27	25.785	26.12	20900	26.12	up	up	correct
ADC.US	P	20260422	17.1	17.1652	17.05	17.06	11752	17.06	down	down	correct
ADCT.US	ADC Therapeutics SA	20260422	4.09	4.1699	4.03	4.09	651503	4.09
ADM.US	Archer	20260422	70.11	70.52	69.16	69.43	2182200	69.43	down	down	correct
ADNT.US	Adient plc	20260422	22.14	22.17	21.58	21.68	686900	21.68	down	down	correct
ADT.US	ADT Inc	20260422	7.23	7.34	7.21	7.29	5736400	7.29	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20260422	24.34	24.5	24.3	24.49	273700	24.0127	up	up	correct
AEE.US	Ameren Corporation	20260422	110.88	111.24	108.505	109.24	2049647	109.24	down	down	correct
AEFC.US	AEFC	20260422	19.68	19.85	19.65	19.72	19000	19.72	up	up	correct
AEG.US	Aegon N.V	20260422	8.05	8.06	7.97	8	5932200	8	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20260422	207.48	207.81	203.29	204.07	2124500	204.07	down	down	correct
AEO.US	American Eagle Outfitters Inc	20260422	19.31	19.72	18.63	18.71	4450600	18.71	down	up	incorrect
AER.US	AerCap Holdings N.V	20260422	142.44	142.6	137.33	138.27	1295900	138.27	down	up	incorrect
AES.US	The AES Corporation	20260422	14.5	14.51	14.45	14.45	7434100	14.274	down	up	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20260422	10.98	11	10.96	10.96	131100	10.96	down	up	incorrect
AFG.US	American Financial Group Inc	20260422	130.44	130.44	128.09	130.23	565200	130.23	down	down	correct
AFGB.US	American Financial Group Inc	20260422	21.06	21.1	20.96	20.96	7800	20.96	down	down	correct
AFGC.US	American Financial Group Inc	20260422	18.75	18.925	18.75	18.8	8900	18.8	up	up	correct
AFGD.US	American Financial Group Inc	20260422	20.28	20.33	20.21	20.26	8900	20.26	down	down	correct
AFGE.US	American Financial Group Inc	20260422	16.685	16.685	16.48	16.48	8300	16.48	down	down	correct
AFL.US	Aflac Incorporated	20260422	115.79	116	114.22	114.75	1921200	114.75	down	down	correct
AG.US	First Majestic Silver Corp	20260422	20.67	21.16	20.25	20.91	9422800	20.91	up	down	incorrect
AGCO.US	AGCO Corporation	20260422	120.51	121.28	117.53	118.24	780500	118.24	down	up	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20260422	12.11	12.15	12.03	12.09	108900	12.09	down	up	incorrect
AGI.US	Alamos Gold Inc	20260422	45.67	46.05	44.86	45.16	2485000	45.16	down	up	incorrect
AGL.US	agilon health inc	20260422	25	29.3399	25	28.32	400029	28.32	up	down	incorrect
AGM.US	PG	20260422	17.7022	17.76	17.7022	17.75	3519	17.75	up	down	incorrect
AGO.US	Assured Guaranty Ltd	20260422	82.66	83.35	81.84	83.23	931400	83.23	up	up	correct
AGRO.US	Adecoagro S.A	20260422	13.7	14.27	13.56	13.6	1643600	13.6	down	down	correct
AGX.US	Argan Inc	20260422	627.68	651.99	623.04	651.68	271500	651.68	up	up	correct
AHH.US	PA	20260422	21.56	21.8	21.56	21.695	3461	21.695	up	up	correct
AHL.US	PE	20260422	21.13	21.3	20.95	20.97	31586	20.97	down	down	correct
AHT.US	PI	20260422	6.88	6.94	6.2901	6.5	18744	6.5	down	down	correct
AI.US	C3.ai Inc	20260422	9.32	9.444	9.195	9.39	3095400	9.39	up	up	correct
AIN.US	Albany International Corp	20260422	57.25	57.52	54.97	55.77	272800	55.77	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20260422	24.3	24.44	24.27	24.33	59500	24.33	up	up	correct
AIR.US	AAR Corp	20260422	118.72	119.5	110.63	111.5	463500	111.5	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20260422	295.35	295.97	287.8	289.82	176993	289.82	down	down	correct
AIV.US	Apartment Investment and Management Company	20260422	4.19	4.22	4.18	4.21	1576500	4.21	up	up	correct
AIZ.US	Assurant Inc	20260422	228.61	229.95	226.39	229.07	366700	229.07	up	up	correct
AIZN.US	Assurant Inc	20260422	19.95	20	19.767	19.8	4600	19.8	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20260422	223.34	223.34	218.51	221.11	1309400	221.11	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20260422	11.122	11.37	10.71	11.006	5900	11.006	down	down	correct
AKO.US	B	20260422	30.36	30.52	30.25	30.5	2400	30.5	up	up	correct
AKR.US	Acadia Realty Trust	20260422	21.2	21.2	20.65	20.76	1340500	20.76	down	down	correct
ALB.US	Albemarle Corporation	20260422	200	201.67	188.54	194.22	1799300	194.22	down	down	correct
ALC.US	Alcon AG	20260422	77.66	78.02	76.17	76.43	1270700	76.43	down	down	correct
ALG.US	Alamo Group Inc	20260422	170.75	173.44	167.87	169.25	138400	169.25	down	down	correct
ALIT.US	Alight Inc	20260422	0.634	0.669	0.62	0.647	11978700	0.647	up	up	correct
ALK.US	Alaska Air Group Inc	20260422	41.94	42.22	39.94	40.78	5354400	40.78	down	down	correct
ALL.US	The Allstate Corporation	20260422	215.25	216.35	212.88	214.16	1166000	214.16	down	down	correct
ALLE.US	Allegion plc	20260422	144.59	145.33	143.61	144.93	858200	144.93	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20260422	132.35	133.22	131.01	133.04	979300	133.04	up	up	correct
ALTG.US	PA	20260422	25.07	25.19	25.07	25.19	1652	25.19	up	up	correct
ALV.US	Autoliv Inc	20260422	118.7	118.7	115.92	116.17	838219	116.17	down	down	correct
ALX.US	Alexander's Inc	20260422	253	253.8	248.48	248.74	33200	248.74	down	down	correct
AM.US	Antero Midstream Corporation	20260422	21.17	21.26	20.955	21.24	4661500	21.0214	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20260422	3.94	3.955	3.83	3.85	1492200	3.85	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20260422	1.69	1.83	1.68	1.71	26433100	1.71	up	up	correct
AMCR.US	Amcor plc	20260422	41.4	41.4	40.01	40.27	3012300	40.27	down	down	correct
AME.US	AMETEK Inc	20260422	235.67	235.96	230.1	230.46	829800	230.46	down	down	correct
AMG.US	Affiliated Managers Group Inc	20260422	303.1	305.46	298.89	301.3	209400	301.3	down	down	correct
AMH.US	PH	20260422	23.705	23.79	23.6	23.665	8511	23.665	down	down	correct
AMN.US	AMN Healthcare Services Inc	20260422	20.88	21.06	20.57	20.91	560300	20.91	up	up	correct
AMP.US	Ameriprise Financial Inc	20260422	463.46	468.52	460	468.51	536100	468.51	up	up	correct
AMPY.US	Amplify Energy Corp	20260422	5.53	5.72	5.52	5.71	543000	5.71	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20260422	208.97	211.995	206.29	208.63	223400	208.63	down	down	correct
AMRC.US	Ameresco Inc	20260422	27.53	28.81	27.09	27.54	415500	27.54	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20260422	13.27	13.85	12.73	12.82	3251500	12.82	down	down	correct
AMT.US	American Tower Corporation (REIT)	20260422	176.93	178.19	174.82	176.31	2269500	176.31	down	down	correct
AMWL.US	American Well Corporation	20260422	6.36	6.44	5.94	6.02	62200	6.02	down	up	incorrect
AMX.US	América Móvil S.A.B. de C.V	20260422	26.11	26.14	25.64	25.73	2057400	25.73	down	up	incorrect
AN.US	AutoNation Inc	20260422	206.54	207.08	202.25	203.38	275300	203.38	down	up	incorrect
ANET.US	Arista Networks Inc	20260422	174.4	178.48	171.14	177.73	8699400	177.73	up	down	incorrect
ANF.US	Abercrombie & Fitch Co	20260422	95.79	95.79	92.13	92.5	1099100	92.5	down	up	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20260422	10.08	10.17	9.99	10.02	456200	10.02	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20260422	9.01	9.11	8.98	9.02	53500	9.02	up	up	correct
AON.US	Aon plc	20260422	333.8	334.92	324.28	326.86	1281900	326	down	down	correct
AOS.US	A. O. Smith Corporation	20260422	65.5	65.64	64.27	64.81	1372400	64.4436	down	down	correct
AP.US	Ampco	20260422	9.84	10.86	9.84	10.86	319100	10.86	up	down	incorrect
APAM.US	Artisan Partners Asset Management Inc	20260422	38.19	38.55	37.91	38.44	653100	38.44	up	down	incorrect
APD.US	Air Products and Chemicals Inc	20260422	296.3	297.51	294.37	296.76	933000	296.76	up	down	incorrect
APG.US	APi Group Corporation	20260422	48.91	49.18	47.8	48.51	2845800	48.51	down	up	incorrect
APH.US	Amphenol Corporation	20260422	148.13	151.25	145.41	148.13	9364520	148.13
APLE.US	Apple Hospitality REIT Inc	20260422	13.04	13.085	12.885	12.97	5202200	12.893	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20260422	6.27	6.35	6.21	6.22	2727000	6.22	down	down	correct
AQNB.US	AQNB	20260422	25.8	25.86	25.75	25.8	154600	25.8
AR.US	Antero Resources Corporation	20260422	37.95	38.69	37.5	38.6	5900900	38.6	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20260422	9.56	9.56	9.36	9.46	1261700	9.46	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20260422	12.41	12.55	12.34	12.51	340500	12.51	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20260422	48.2	48.54	46.47	46.65	1655600	46.65	down	down	correct
ARES.US	Ares Management Corporation	20260422	121.51	123	119.325	121.05	2200700	121.05	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20260422	11.06	11.15	11.01	11.04	847400	11.04	down	down	correct
ARL.US	American Realty Investors Inc	20260422	14.25	14.37	14.25	14.37	1000	14.37	up	down	incorrect
ARLO.US	Arlo Technologies Inc	20260422	14.85	14.98	14.52	14.59	749200	14.59	down	up	incorrect
ARMK.US	Aramark	20260422	45.54	46.17	44.78	45.25	2987400	45.25	down	up	incorrect
AROC.US	Archrock Inc	20260422	35.46	36.08	35.46	35.86	1209500	35.86	up	down	incorrect
ARR.US	PC	20260422	20.7	21.08	20.7	21.05	29440	21.05	up	down	incorrect
ARW.US	Arrow Electronics Inc	20260422	180	181.93	178.86	181.54	507400	181.54	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20260422	68.22	68.45	66.03	67.45	51500	67.4079	down	down	correct
ASAN.US	Asana Inc	20260422	6.42	6.51	6.225	6.41	4466500	6.41	down	down	correct
ASB.US	PF	20260422	20.3	20.41	20.3	20.4	4235	20.4	up	up	correct
ASC.US	Ardmore Shipping Corporation	20260422	15.7	16.36	15.42	16.24	849700	16.24	up	up	correct
ASG.US	Liberty All	20260422	5.19	5.22	5.18	5.22	169600	5.22	up	down	incorrect
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20260422	23.91	24	23.58	23.62	139800	23.62	down	up	incorrect
ASGN.US	ASGN Incorporated	20260422	40.73	41.1	40.09	40.43	553735	40.43	down	up	incorrect
ASH.US	Ashland Global Holdings Inc	20260422	57.81	57.92	56.34	56.76	419000	56.76	down	up	incorrect
ASIX.US	AdvanSix Inc	20260422	22.63	22.84	22.51	22.73	228700	22.73	up	up	correct
ASPN.US	Aspen Aerogels Inc	20260422	3.56	3.64	3.155	3.25	2901200	3.25	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20260422	325.78	331.98	324.35	324.57	45000	324.57	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20260422	29.63	30.09	29.47	29.95	7129900	29.95	up	up	correct
ATEN.US	A10 Networks Inc	20260422	27.99	28.1	27.43	27.65	914800	27.65	down	down	correct
ATH.US	PD	20260422	16.46	16.585	16.46	16.58	24809	16.58	up	up	correct
ATHM.US	Autohome Inc	20260422	18.67	18.94	18.57	18.7	588600	18.7	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20260422	160.96	161.39	148.04	153.3	2297000	153.3	down	down	correct
ATKR.US	Atkore Inc	20260422	70.22	71.36	69.7	71.32	503400	71.32	up	up	correct
ATO.US	Atmos Energy Corporation	20260422	183.96	184.65	181.32	182.49	846000	182.49	down	down	correct
ATR.US	AptarGroup Inc	20260422	127.28	127.28	122.96	124.55	458900	124.55	down	down	correct
AU.US	AngloGold Ashanti Limited	20260422	101.4	102.45	98.64	98.87	2650900	98.87	down	down	correct
AUST.US	Austin Gold Corp.	20260422	1.45	1.49	1.42	1.44	50900	1.44	down	down	correct
AVA.US	Avista Corporation	20260422	40.56	40.89	39.97	40.13	558500	40.13	down	up	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20260422	4.77	4.77	4.41	4.5	342000	4.4859	down	up	incorrect
AVB.US	AvalonBay Communities Inc	20260422	172.75	174.11	170.15	171.31	625900	171.31	down	up	incorrect
AVD.US	American Vanguard Corporation	20260422	2.83	2.93	2.75	2.78	192400	2.78	down	down	correct
AVK.US	Advent Convertible and Income Fund	20260422	12.48	12.57	12.44	12.54	135300	12.54	up	up	correct
AVNS.US	Avanos Medical Inc	20260422	24.66	24.66	24.62	24.65	1346500	24.65	down	down	correct
AVNT.US	Avient Corporation	20260422	38.46	38.6	37.18	37.25	445800	37.25	down	down	correct
AVY.US	Avery Dennison Corporation	20260422	170.15	170.95	166.87	167.05	518100	167.05	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20260422	10.44	10.47	10.42	10.44	191100	10.44
AWI.US	Armstrong World Industries Inc	20260422	179.36	179.93	176.31	176.74	241400	176.74	down	down	correct
AWK.US	American Water Works Company Inc	20260422	132.48	133.98	130.59	131.13	1396000	131.13	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20260422	12.03	12.09	11.82	11.89	81700	11.89	down	down	correct
AWR.US	American States Water Company	20260422	77.125	78.99	77.125	78.39	281311	78.39	up	up	correct
AX.US	Axos Financial Inc	20260422	96.92	97.66	95.9	96.62	293800	96.62	down	down	correct
AXP.US	American Express Company	20260422	331.11	334.5	328	332.9	4339800	332.9	up	up	correct
AXR.US	AMREP Corporation	20260422	28.01	28.2	27.82	27.98	2400	27.98	down	down	correct
AXS.US	PE	20260422	19.58	19.73	19.58	19.69	19566	19.69	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20260422	29.9	30.31	29.65	29.98	2634600	29.98	up	up	correct
AYI.US	Acuity Brands Inc	20260422	298.63	300.4	291.84	292.01	387900	292.01	down	down	correct
AZO.US	AutoZone Inc	20260422	3603.9299	3609.3799	3562.05	3589.99	229700	3589.99	down	down	correct
AZZ.US	AZZ Inc	20260422	137.82	138.7	132.42	134.91	361900	134.71	down	down	correct
B.US	Barnes Group Inc	20260422	41.16	41.34	40.58	40.73	7196900	40.73	down	down	correct
BA.US	The Boeing Company	20260422	227.05	232.6	221.22	231.28	15779500	231.28	up	up	correct
BABA.US	Alibaba Group Holding Limited	20260422	136.91	137.33	135.38	136.42	9258300	136.42	down	down	correct
BAC.US	PP	20260422	16.83	16.87	16.81	16.82	40579	16.82	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20260422	81.28	81.82	76.01	77.37	3267800	77.37	down	down	correct
BAK.US	Braskem S.A	20260422	3.54	3.69	3.36	3.46	3366600	3.46	down	down	correct
BALY.US	Bally's Corporation	20260422	11.9	12.48	11.755	11.92	36541	11.92	up	up	correct
BAM.US	Brookfield Asset Management Inc	20260422	48.83	49.19	48.2	48.51	3072700	48.51	down	down	correct
BAP.US	Credicorp Ltd	20260422	337.31	339	329.93	334.47	388600	334.47	down	down	correct
BARK.US	Original Bark Co	20260422	9.94	9.94	9.535	9.79	20300	9.79	down	down	correct
BAX.US	Baxter International Inc	20260422	18.81	19.11	18.25	18.31	4560700	18.31	down	down	correct
BB.US	BlackBerry Limited	20260422	5.67	5.79	5.37	5.43	18147500	5.43	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20260422	16.57	16.7	15.52	15.52	709000	15.52	down	down	correct
BBD.US	Banco Bradesco S.A	20260422	4.15	4.15	4.04	4.04	39201100	4.04	down	down	correct
BBDC.US	Barings BDC Inc	20260422	8.88	8.95	8.82	8.89	390700	8.89	up	up	correct
BBDO.US	Banco Bradesco S.A	20260422	3.75	3.75	3.6	3.62	36000	3.62	down	up	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20260422	16.32	16.33	16.26	16.27	83200	16.27	down	up	incorrect
BBU.US	Brookfield Business Partners L.P	20260422	34.01	34.62	33.67	33.96	185279	33.96	down	up	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20260422	22.45	22.45	22.24	22.29	1394400	22.29	down	down	correct
BBW.US	Build	20260422	39.44	40.15	39.05	39.58	245000	39.58	up	up	correct
BBWI.US	Bath Body Works Inc	20260422	20.75	21.35	20.26	20.54	5714500	20.54	down	down	correct
BBY.US	Best Buy Co. Inc	20260422	63.71	64.56	62.84	63.53	4838500	63.53	down	up	incorrect
BC.US	PC	20260422	24.17	24.3499	23.9	24.23	11577	24.23	up	down	incorrect
BCAT.US	BlackRock Capital Allocation Trust	20260422	14.93	14.96	14.68	14.91	1015300	14.91	down	up	incorrect
BCC.US	Boise Cascade Company	20260422	83.41	83.72	81.67	82.24	271900	82.24	down	up	incorrect
BCE.US	BCE Inc	20260422	23.98	24.17	23.7	23.73	3704900	23.73	down	up	incorrect
BCH.US	Banco de Chile	20260422	39.46	39.74	38.33	38.47	666200	38.47	down	up	incorrect
BCO.US	The Brink's Company	20260422	111.06	112.65	110.41	111.23	652100	111.23	up	up	correct
BCS.US	Barclays PLC	20260422	23.58	23.6	23.27	23.32	5324700	23.32	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20260422	12.15	12.24	12.12	12.17	132800	12.17	up	up	correct
BDC.US	Belden Inc	20260422	133.77	134.22	129.77	131.47	256100	131.47	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20260422	9.15	9.15	9.09	9.1	398800	9.1	down	down	correct
BDN.US	Brandywine Realty Trust	20260422	2.96	2.98	2.9	2.92	2106100	2.92	down	down	correct
BDX.US	Becton Dickinson and Company	20260422	157.34	157.66	154.65	155.65	2690800	155.65	down	down	correct
BE.US	Bloom Energy Corporation	20260422	228.88	235.35	226.45	229.75	7039600	229.75	up	up	correct
BEKE.US	KE Holdings Inc	20260422	16.23	16.31	15.94	15.99	4508402	15.99	down	down	correct
BEN.US	Franklin Resources Inc	20260422	27.51	27.68	27.23	27.49	3129700	27.49	down	down	correct
BEP.US	PA	20260422	18.59	18.79	18.4581	18.72	12080	18.72	up	up	correct
BEPH.US	BEPH	20260422	14.75	14.99	14.7	14.9	21400	14.9	up	up	correct
BF.US	B	20260422	28.89	28.97	28.4	28.53	2490200	28.53	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20260422	85.69	86.69	84.765	84.99	551976	84.99	down	down	correct
BFS.US	Saul Centers Inc	20260422	33.78	34.24	33.5	33.66	66200	33.66	down	up	incorrect
BG.US	Bunge Limited	20260422	127.06	127.575	124.86	125.77	1189739	125.77	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20260422	14.2	14.33	14.14	14.17	74500	14.17	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20260422	16.12	16.23	16.08	16.22	72000	16.22	up	up	correct
BGS.US	B&G Foods Inc	20260422	5.36	5.56	5.36	5.44	1326800	5.44	up	up	correct
BGSF.US	BGSF Inc	20260422	6.35	6.47	6.34	6.43	8700	6.43	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20260422	10.93	10.96	10.88	10.92	61700	10.92	down	up	incorrect
BGY.US	BlackRock Enhanced International Dividend Trust	20260422	5.75	5.77	5.71	5.72	131900	5.72	down	up	incorrect
BH.US	Biglari Holdings Inc	20260422	300.3	311.37	298.52	304.1	40700	304.1	up	down	incorrect
BHC.US	Bausch Health Companies Inc	20260422	5.78	5.79	5.56	5.68	870600	5.68	down	up	incorrect
BHE.US	Benchmark Electronics Inc	20260422	66.57	66.93	65.14	65.88	210800	65.88	down	down	correct
BHK.US	BlackRock Core Bond Trust	20260422	9.28	9.28	9.25	9.25	310000	9.25	down	down	correct
BHP.US	BHP Group	20260422	79.89	80.58	79.41	80.56	2141600	80.56	up	up	correct
BHR.US	PD	20260422	17.18	17.35	15.41	16.25	33769	16.25	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20260422	11	11.21	11	11.02	11700	11.02	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20260422	10.26	10.97	10.21	10.68	1579400	10.68	up	up	correct
BILL.US	Bill.com Holdings Inc	20260422	40	40.53	39.39	40.04	1211500	40.04	up	up	correct
BIO.US	Bio	20260422	307.5	308.38	298.22	300.78	232500	300.78	down	up	incorrect
BIP.US	PB	20260422	16.21	16.28	16.21	16.25	3928	16.25	up	down	incorrect
BIPC.US	Brookfield Infrastructure Corporation	20260422	40.89	41.45	39.81	40.02	790100	40.02	down	up	incorrect
BIPH.US	Safeplus International Holdings Limited	20260422	16.38	16.64	16.38	16.46	8500	16.46	up	down	incorrect
BIT.US	BlackRock Multi	20260422	12.73	12.75	12.71	12.74	298100	12.74	up	down	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20260422	96.03	96.35	94.46	95.41	1404600	95.41	down	up	incorrect
BK.US	The Bank of New York Mellon Corporation	20260422	138.53	138.64	135.48	135.88	3351200	135.3428	down	down	correct
BKD.US	Brookdale Senior Living Inc	20260422	13.21	13.45	13.15	13.42	3602200	13.42	up	up	correct
BKE.US	The Buckle Inc	20260422	56.04	56.04	55.45	55.95	309400	55.95	down	down	correct
BKH.US	Black Hills Corporation	20260422	74.07	74.08	71.79	72.53	989273	72.53	down	down	correct
BKT.US	BlackRock Income Trust Inc	20260422	10.75	10.75	10.71	10.73	43500	10.73	down	down	correct
BKU.US	BankUnited Inc	20260422	44.82	46.59	44.29	46.01	2158000	46.01	up	up	correct
BLD.US	TopBuild Corp	20260422	475.7	476.57	452.29	452.82	1824000	452.82	down	down	correct
BLDR.US	Builders FirstSource Inc	20260422	91.5	91.83	89.29	90.63	1512700	90.63	down	down	correct
BLK.US	BlackRock Inc	20260422	1054.72	1063.42	1048.3101	1062.47	550900	1062.47	up	up	correct
BLND.US	Blend Labs Inc.	20260422	1.59	1.64	1.59	1.6	1085300	1.6	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20260422	12.89	12.89	12.8	12.83	108200	12.83	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20260422	56.27	56.6	55.86	56.22	127600	56.22	down	down	correct
BMA.US	Banco Macro S.A	20260422	81.13	81.61	77.64	77.64	351500	77.64	down	down	correct
BME.US	BlackRock Health Sciences Trust	20260422	39.35	39.89	39.35	39.4	34100	39.4	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20260422	14.47	14.56	14.38	14.42	162600	14.42	down	down	correct
BMI.US	Badger Meter Inc	20260422	121.32	125.81	121.25	123.56	1217000	123.56	up	up	correct
BML.US	PL	20260422	19.58	19.71	19.55	19.57	5002	19.2966	down	down	correct
BMO.US	Bank of Montreal	20260422	152.5	152.5	150.57	150.82	418600	149.6036	down	down	correct
BMY.US	Bristol	20260422	59.4	59.7	58.68	58.8	7499800	58.8	down	down	correct
BNED.US	Barnes & Noble Education Inc	20260422	11.2	11.21	10.87	11.2	183900	11.2
BNL.US	Broadstone Net Lease Inc	20260422	20.25	20.3	19.72	19.85	1928500	19.85	down	down	correct
BNS.US	The Bank of Nova Scotia	20260422	76	76.28	74.99	75.14	3051200	75.14	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20260422	11.73	11.8	11.65	11.66	58900	11.66	down	down	correct
BOH.US	PA	20260422	16.4	16.45	16.3638	16.4	4891	16.4
BOOT.US	Boot Barn Holdings Inc	20260422	166.42	167.198	162.39	164.69	551800	164.69	down	down	correct
BORR.US	Borr Drilling Limited	20260422	5.62	5.67	5.39	5.46	9407700	5.46	down	down	correct
BOX.US	Box Inc	20260422	24.32	24.565	24.21	24.52	1861700	24.52	up	up	correct
BP.US	BP p.l.c	20260422	46.59	46.7	46.23	46.37	6812700	46.37	down	down	correct
BQ.US	Boqii Holding Limited	20260422	0.7498	1.03	0.7016	0.91	1655877	0.91	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20260422	162.14	162.94	158.95	160.64	795700	160.64	down	down	correct
BRBR.US	BellRing Brands Inc	20260422	16.49	16.79	16.14	16.51	2299300	16.51	up	up	correct
BRC.US	Brady Corporation	20260422	84.71	87.62	84	85.61	346300	85.61	up	up	correct
BRK.US	B	20260422	468.86	470.99	464.62	465.4	5720500	465.4	down	up	incorrect
BRO.US	Brown & Brown Inc	20260422	68.79	68.94	67.39	67.88	2051800	67.88	down	up	incorrect
BROS.US	Dutch Bros Inc.	20260422	54.1	56.86	54.09	56.07	3976940	56.07	up	up	correct
BRSP.US	Brightspire Capital Inc	20260422	6.1	6.1	5.98	6.06	987378	6.06	down	down	correct
BRT.US	BRT Apartments Corp	20260422	14.21	14.36	14.07	14.18	25000	14.18	down	down	correct
BRW.US	Voya Prime Rate Trust	20260422	6.83	6.86	6.82	6.86	127200	6.86	up	up	correct
BRX.US	Brixmor Property Group Inc	20260422	30.75	30.7965	30.055	30.18	2436074	30.18	down	down	correct
BSAC.US	Banco Santander	20260422	34.39	34.72	33.6	33.6	561400	32.009	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20260422	6.28	6.28	6.15	6.15	603400	6.044	down	down	correct
BSM.US	Black Stone Minerals L.P	20260422	14.02	14.21	14.02	14.19	183400	14.19	up	up	correct
BST.US	BlackRock Science and Technology Trust	20260422	41.52	41.78	41.435	41.73	95900	41.73	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20260422	25.75	25.97	25.59	25.91	169900	25.91	up	up	correct
BTI.US	British American Tobacco p.l.c	20260422	55.37	56.2	55.22	56.17	3868496	56.17	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20260422	36.8	37.4	36.56	36.56	89600	36.56	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20260422	22.97	23.01	22.96	22.98	91900	22.98	up	up	correct
BTU.US	Peabody Energy Corporation	20260422	27.23	27.9	27.13	27.71	2730400	27.71	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20260422	10.38	10.41	10.35	10.37	226500	10.37	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20260422	27.04	27.09	26.93	27	82900	27	down	down	correct
BUR.US	Burford Capital Limited	20260422	4.58	4.77	4.57	4.71	2357256	4.71	up	up	correct
BURL.US	Burlington Stores Inc	20260422	343.47	343.47	334.58	337.02	543600	337.02	down	down	correct
BV.US	BrightView Holdings Inc	20260422	12.4	12.46	12.25	12.33	470100	12.33	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20260422	32.36	32.6	31.7	31.82	1482800	31.82	down	down	correct
BW.US	PA	20260422	21.05	21.74	21.05	21.4	8112	21.4	up	up	correct
BWA.US	BorgWarner Inc	20260422	55.5	56.49	55.4	55.81	1960500	55.81	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20260422	8.27	8.29	8.19	8.25	96800	8.17	down	down	correct
BWXT.US	BWX Technologies Inc	20260422	220.84	224.85	212.86	219.1	1221200	219.1	down	down	correct
BX.US	The Blackstone Group Inc	20260422	130.68	131.94	128.61	129.73	5913200	129.73	down	down	correct
BXC.US	BlueLinx Holdings Inc	20260422	56.93	57.49	55.46	56.36	53500	56.36	down	up	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20260422	20.05	20.23	19.91	20.02	1090600	20.02	down	up	incorrect
BXP.US	Boston Properties Inc	20260422	58.95	59.5	57.93	58.29	1645600	58.29	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20260422	24.34	24.73	24.015	24.15	3322900	24.15	down	down	correct
BY.US	Byline Bancorp Inc	20260422	33.28	33.445	32.95	33.09	126800	33.09	down	down	correct
BYD.US	Boyd Gaming Corporation	20260422	87.65	87.82	85.16	86.15	864300	86.15	down	down	correct
BZH.US	Beazer Homes USA Inc	20260422	22.36	23	22.36	22.96	274400	22.96	up	down	incorrect
C.US	PN	20260422	29.8	29.89	29.67	29.88	95707	29.2389	up	down	incorrect
CAAP.US	Corporación América Airports S.A	20260422	25.45	26.07	25.02	25.15	300100	25.15	down	up	incorrect
CABO.US	Cable One Inc	20260422	116.51	116.85	112.385	115.13	100500	115.13	down	up	incorrect
CACI.US	CACI International Inc	20260422	522.33	522.33	502.04	512.25	407700	512.25	down	up	incorrect
CAE.US	CAE Inc	20260422	25.86	25.93	25.36	25.46	1286600	25.46	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20260422	18.02	18.19	17.96	18.15	38500	18.15	up	up	correct
CAG.US	Conagra Brands Inc	20260422	14.67	14.81	14.43	14.53	12281200	14.1726	down	down	correct
CAH.US	Cardinal Health Inc	20260422	205	205.45	197.06	200.55	2518500	200.55	down	down	correct
CAL.US	Caleres Inc	20260422	13.93	14.25	13.65	14.19	645500	14.19	up	up	correct
CALX.US	Calix Inc	20260422	44.51	44.72	40.95	42.65	4358425	42.65	down	down	correct
CANG.US	Cango Inc	20260422	0.42	0.48	0.42	0.43	859600	0.43	up	up	correct
CAPL.US	CrossAmerica Partners LP	20260422	21.25	21.34	20.88	20.96	18800	20.96	down	down	correct
CARR.US	Carrier Global Corporation	20260422	62.34	62.54	60.38	60.65	4346400	60.65	down	down	correct
CARS.US	Cars.com Inc	20260422	11.07	11.13	10.855	11.01	924200	11.01	down	down	correct
CAT.US	Caterpillar Inc	20260422	812.5	817.85	805.481	808.87	1628402	808.87	down	down	correct
CATO.US	The Cato Corporation	20260422	2.94	2.98	2.92	2.97	58600	2.97	up	up	correct
CB.US	Chubb Limited	20260422	321.66	328.64	320	325.43	2034529	325.43	up	up	correct
CBRE.US	CBRE Group Inc	20260422	151.19	154.2	149.82	153.52	2961600	153.52	up	down	incorrect
CBT.US	Cabot Corporation	20260422	76.47	76.48	75.14	75.41	270900	75.41	down	down	correct
CBU.US	Community Bank System Inc	20260422	62.85	63.18	62.36	62.44	182900	62.44	down	down	correct
CBZ.US	CBIZ Inc	20260422	31.02	31.34	30.42	30.55	666400	30.55	down	down	correct
CC.US	The Chemours Company	20260422	24	24.4	23.64	24.04	1633000	24.04	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20260422	85.75	87.13	85.06	86.01	2920100	86.01	up	up	correct
CCJ.US	Cameco Corporation	20260422	118.91	126.6	118.1	126.47	3840000	126.47	up	up	correct
CCK.US	Crown Holdings Inc	20260422	103.65	103.65	101.15	101.88	684000	101.88	down	down	correct
CCL.US	Carnival Corporation & plc	20260422	27.42	27.7	26.71	26.94	17360200	26.94	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20260422	3.85	3.85	3.85	3.85	102	3.85
CCO.US	Clear Channel Outdoor Holdings Inc	20260422	2.39	2.39	2.38	2.38	1769100	2.38	down	down	correct
CCS.US	Century Communities Inc	20260422	64.59	65.16	63.495	63.82	202200	63.82	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20260422	11.66	11.85	11.42	11.58	313300	11.58	down	down	correct
CDE.US	Coeur Mining Inc	20260422	19.04	19.39	18.58	19.33	16189900	19.33	up	up	correct
CDR.US	PC	20260422	20.12	20.57	20.1	20.57	3422	20.57	up	up	correct
CDRE.US	Cadre Holdings Inc.	20260422	29.87	30.04	29.18	29.61	364400	29.5101	down	down	correct
CE.US	Celanese Corporation	20260422	66.75	66.96	65.12	65.48	1601200	65.4498	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20260422	20.39	20.67	20.21	20.5	8600	20.5	up	up	correct
CEPU.US	Central Puerto S.A	20260422	15.43	15.435	14.78	14.83	234900	14.83	down	down	correct
CF.US	CF Industries Holdings Inc	20260422	121.19	122.61	119.54	122.46	2604300	122.46	up	up	correct
CFG.US	PE	20260422	19.11	19.2	19.0612	19.18	22814	19.18	up	up	correct
CGAU.US	Centerra Gold Inc	20260422	18.84	19.11	18.54	18.92	1090300	18.92	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20260422	17.14	17.352	16.985	17.13	137700	17.13	down	down	correct
CHD.US	Church & Dwight Co. Inc	20260422	93.31	93.54	91.79	92.9	1829200	92.9	down	down	correct
CHE.US	Chemed Corporation	20260422	373.36	377.26	371	373.15	250000	373.15	down	down	correct
CHGG.US	Chegg Inc	20260422	1	1.07	1	1.03	923400	1.03	up	up	correct
CHH.US	Choice Hotels International Inc	20260422	121.22	121.22	117.065	117.4	492687	117.4	down	down	correct
CHMI.US	PB	20260422	23.2576	23.28	23.2	23.2115	1923	23.2115	down	down	correct
CHN.US	The China Fund Inc	20260422	1.595	1.6075	1.565	1.59	1029894	1.59	down	up	incorrect
CHT.US	Chunghwa Telecom Co. Ltd	20260422	43.49	43.49	43.03	43.15	109400	43.15	down	down	correct
CHWY.US	Chewy Inc	20260422	27.83	28.1	26.515	27.04	6252900	27.04	down	down	correct
CI.US	Cigna Corporation	20260422	277.04	280.82	274.68	274.7	1357900	274.7	down	down	correct
CIA.US	Citizens Inc	20260422	5.64	5.68	5.53	5.64	41300	5.64
CIB.US	Bancolombia S.A	20260422	73.79	74.09	72.08	73.57	144500	73.57	down	down	correct
CIEN.US	Ciena Corporation	20260422	511.5	518.15	467.19	498.97	2778000	498.97	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20260422	1.63	1.64	1.62	1.63	75800	1.63
CIG.US	Companhia Energética de Minas Gerais	20260422	2.72	2.72	2.63	2.63	3995200	2.63	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20260422	23.56	23.6	23.46	23.58	45600	23.58	up	up	correct
CIM.US	PD	20260422	23.78	24.15	23.78	23.99	12669	23.99	up	up	correct
CINT.US	CI&T Inc	20260422	4.75	4.893	4.51	4.56	98800	4.56	down	down	correct
CION.US	Cion Investment Corp	20260422	7.56	7.66	7.5	7.52	413000	7.52	down	down	correct
CL.US	Colgate	20260422	82.19	82.71	81.82	82.35	4342800	82.35	up	up	correct
CLB.US	Core Laboratories N.V	20260422	16.84	17.29	16.84	17.06	344300	17.06	up	up	correct
CLDT.US	PA	20260422	20	20.03	20	20.03	1359	20.03	up	up	correct
CLF.US	Cleveland	20260422	9.2	9.51	8.99	9.5	27138700	9.5	up	down	incorrect
CLH.US	Clean Harbors Inc	20260422	306.64	307.55	301.92	304.4	289200	304.4	down	up	incorrect
CLPR.US	Clipper Realty Inc	20260422	3.48	3.55	3.44	3.45	51400	3.45	down	up	incorrect
CLS.US	Celestica Inc	20260422	409.73	411.3	400.53	401.74	1570900	401.74	down	down	correct
CLW.US	Clearwater Paper Corporation	20260422	14.5	14.79	14.22	14.61	142700	14.61	up	up	correct
CLX.US	The Clorox Company	20260422	98.85	99.57	96.58	96.85	2428700	96.85	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20260422	109.15	109.59	108.51	108.6	1027700	108.6	down	up	incorrect
CMC.US	Commercial Metals Company	20260422	68.04	69.74	66.87	69.54	947400	69.54	up	up	correct
CMCM.US	Cheetah Mobile Inc	20260422	5.57	5.57	5.41	5.42	6100	5.42	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20260422	35.72	35.76	34.71	35.11	15801800	35.11	down	down	correct
CMI.US	Cummins Inc	20260422	649.51	650.37	638.47	639.22	885100	639.22	down	down	correct
CMP.US	Compass Minerals International Inc	20260422	26.01	27.15	25.89	26.95	863200	26.95	up	up	correct
CMS.US	PC	20260422	17.26	17.35	17.14	17.33	14359	17.33	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20260422	21.89	22.01	21.81	22	10200	22	up	up	correct
CMSC.US	CMS Energy Corp	20260422	22.66	22.86	22.66	22.83	26800	22.83	up	up	correct
CMSD.US	CMS Energy Corp	20260422	23.01	23.17	23.01	23.13	18500	23.13	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20260422	2.62	2.665	2.61	2.64	178900	2.64	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20260422	3.67	3.68	3.66	3.66	89200	3.66	down	down	correct
CNA.US	CNA Financial Corporation	20260422	48.06	48.13	47.41	48.06	531500	48.06
CNC.US	Centene Corporation	20260422	39.37	39.7	38.36	38.93	4507600	38.93	down	down	correct
CNF.US	CNFinance Holdings Limited	20260422	3.43	3.43	3.43	3.43	0	3.43
CNI.US	Canadian National Railway Company	20260422	110.22	111.27	109.28	109.41	963000	109.41	down	down	correct
CNK.US	Cinemark Holdings Inc	20260422	28.97	29.13	28.28	28.53	1369800	28.53	down	down	correct
CNM.US	Core & Main Inc	20260422	50.07	50.68	48.6	48.96	2987100	48.96	down	down	correct
CNMD.US	CONMED Corporation	20260422	38.84	39.5	38.37	38.49	296600	38.49	down	down	correct
CNNE.US	Cannae Holdings Inc	20260422	12.95	13.155	12.845	13.11	519700	13.11	up	up	correct
CNO.US	PA	20260422	18.5065	18.5065	18.5065	18.5065	149	18.5065
CNP.US	CenterPoint Energy Inc	20260422	42.56	42.79	42.03	42.12	7242600	42.12	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20260422	44.41	44.81	44.34	44.68	3900300	44.68	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20260422	89.56	91.63	88.98	89.58	853500	89.58	up	up	correct
CNS.US	Cohen & Steers Inc	20260422	69.2	69.7	67.93	68.32	244800	68.32	down	up	incorrect
CNX.US	CNX Resources Corporation	20260422	38.24	38.75	37.96	38.55	1526500	38.55	up	down	incorrect
CODI.US	PC	20260422	20.58	21.65	20.58	21.5	129823	21.5	up	down	incorrect
COE.US	China Online Education Group	20260422	22	24	22	23.21	2600	23.21	up	down	incorrect
COF.US	PL	20260422	16.83	16.85	16.7601	16.8049	10874	16.8049	down	up	incorrect
COLD.US	Americold Realty Trust	20260422	12.7	12.73	12.195	12.24	3094100	12.24	down	down	correct
COMP.US	Compass Inc	20260422	8.04	8.11	7.805	7.91	6328167	7.91	down	down	correct
COO.US	The Cooper Companies Inc	20260422	67.46	68.02	66.85	66.92	2223400	66.92	down	down	correct
COOK.US	Traeger Inc	20260422	39.27	39.33	36	36.98	7800	36.98	down	down	correct
COP.US	ConocoPhillips	20260422	121.44	123.23	120.91	122.6	6562700	122.6	up	up	correct
COR.US	CoreSite Realty Corporation	20260422	311.01	312.83	304.34	308.3	2215600	308.3	down	down	correct
COTY.US	Coty Inc	20260422	2.34	2.38	2.3	2.31	11615900	2.31	down	down	correct
COUR.US	Coursera Inc	20260422	6.36	6.4	6	6.18	8022300	6.18	down	down	correct
CP.US	Canadian Pacific Railway Limited	20260422	82.75	83.32	81.61	82.29	1955900	82.29	down	down	correct
CPA.US	Copa Holdings S.A	20260422	121.99	122.63	118.22	119.71	264100	119.71	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20260422	10.85	10.95	10.68	10.72	20400	10.72	down	down	correct
CPB.US	Campbell Soup Company	20260422	20.94	21.08	20.71	20.82	7241100	20.82	down	down	correct
CPF.US	Central Pacific Financial Corp	20260422	34.13	34.42	34.08	34.09	89300	34.09	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20260422	125	125.39	124.09	124.64	102400	124.64	down	down	correct
CPNG.US	Coupang Inc	20260422	20.68	20.93	20.2	20.6	37919100	20.6	down	down	correct
CPRI.US	Capri Holdings Limited	20260422	21.3	21.37	20.68	20.84	2010400	20.84	down	down	correct
CPS.US	Cooper	20260422	31.64	32	31	31.33	79000	31.33	down	down	correct
CPT.US	Camden Property Trust	20260422	102.85	103	101.08	101.48	1110200	101.48	down	down	correct
CR.US	Crane Co	20260422	187.23	187.77	175.32	179.63	1078741	179.63	down	down	correct
CRC.US	California Resources Corp	20260422	64.44	65	63.98	64.65	533045	64.65	up	up	correct
CRD.US	B	20260422	10.1	10.17	9.77	10.05	4000	10.05	down	down	correct
CRH.US	CRH plc	20260422	118.54	118.97	115.52	116.09	3368900	116.09	down	down	correct
CRI.US	Carter's Inc	20260422	39.38	39.5	38.54	38.87	963500	38.87	down	down	correct
CRK.US	Comstock Resources Inc	20260422	16.92	17.45	16.7	17.44	2561300	17.44	up	up	correct
CRL.US	Charles River Laboratories International Inc	20260422	185.51	185.84	181.72	184.8	865900	184.8	down	down	correct
CRM.US	salesforce.com inc	20260422	188.2	191.15	187.03	189.8	14565900	189.8	up	up	correct
CRS.US	Carpenter Technology Corporation	20260422	450.63	450.63	416.09	423.91	1143700	423.7121	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20260422	10.63	10.99	10.57	10.93	42400	10.8594	up	up	correct
CSL.US	Carlisle Companies Incorporated	20260422	354.5	362.08	350.37	353.5	378500	353.5	down	down	correct
CSTM.US	Constellium SE	20260422	30.41	30.96	30.16	30.81	1932300	30.81	up	up	correct
CSV.US	Carriage Services Inc	20260422	48.43	48.97	48.12	48.15	47900	48.15	down	down	correct
CTA.US	PB	20260422	68.335	68.57	67.83	68.57	1450	68.57	up	up	correct
CTBB.US	Qwest Corp. NT	20260422	17.4	18.95	17.2	18.55	222900	18.55	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20260422	17.75	19.22	17.55	18.97	347500	18.97	up	down	incorrect
CTO.US	PA	20260422	20.58	20.74	20.58	20.6	3176	20.6	up	down	incorrect
CTOS.US	Custom Truck One Source Inc	20260422	8.5	8.65	8.35	8.43	942800	8.43	down	up	incorrect
CTRA.US	Coterra Energy Inc	20260422	32	33.06	32	32.93	6870400	32.93	up	down	incorrect
CTS.US	CTS Corporation	20260422	56.08	56.08	53.92	54.34	186800	54.34	down	up	incorrect
CTVA.US	Corteva Inc	20260422	80.66	81.02	78.7	79.35	2616700	79.35	down	down	correct
CUBB.US	Customers Bancorp Inc	20260422	22.98	22.98	22.98	22.98	600	22.98
CUBE.US	CubeSmart	20260422	39.82	39.83	38.87	39.09	2403400	39.09	down	down	correct
CUK.US	Carnival Corporation & plc	20260422	27.38	27.65	26.7	26.86	2169100	26.86	down	down	correct
CULP.US	Culp Inc	20260422	3.02	3.05	2.93	3.01	25300	3.01	down	down	correct
CURV.US	Torrid Holdings Inc.	20260422	2.21	2.29	2.21	2.25	218800	2.25	up	up	correct
CUZ.US	Cousins Properties Incorporated	20260422	24.8	24.93	24.39	24.68	3841700	24.68	down	down	correct
CVEO.US	Civeo Corporation	20260422	30.41	30.705	30.19	30.52	30600	30.52	up	up	correct
CVI.US	CVR Energy Inc	20260422	31.52	31.9	31.1	31.3	667000	31.3	down	down	correct
CVNA.US	Carvana Co	20260422	406.93	416.88	405	416.79	2093200	416.79	up	up	correct
CVS.US	CVS Health Corporation	20260422	77.9	78.3	76.31	76.43	5148000	75.765	down	down	correct
CVX.US	Chevron Corporation	20260422	187.27	189.42	186.12	186.32	8708300	186.32	down	down	correct
CW.US	Curtiss	20260422	729.72	730.05	700.94	710.93	223100	710.93	down	down	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20260422	24.17	24.19	24.14	24.17	4618300	24.17
CWEN.US	Clearway Energy Inc	20260422	38.33	39	38.24	38.38	795200	38.38	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20260422	37.94	38.87	37.94	38.38	228773	38.38	up	up	correct
CWH.US	Camping World Holdings Inc	20260422	7.24	7.24	6.84	7.08	3229800	7.08	down	down	correct
CWK.US	Cushman & Wakefield plc	20260422	14.59	14.77	14.4	14.54	816900	14.54	down	down	correct
CWT.US	California Water Service Group	20260422	46.33	46.885	46.31	46.51	441106	46.51	up	down	incorrect
CX.US	CEMEX S.A.B. de C.V	20260422	11.95	12.05	11.75	11.77	6297600	11.77	down	up	incorrect
CXE.US	MFS High Income Municipal Trust	20260422	3.73	3.75	3.71	3.71	108200	3.71	down	up	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20260422	8.37	8.39	8.36	8.36	118800	8.36	down	up	incorrect
CXM.US	Sprinklr Inc.	20260422	5.25	5.285	5.1	5.24	9062435	5.24	down	up	incorrect
CXW.US	CoreCivic Inc	20260422	20.69	20.89	20.24	20.41	965300	20.41	down	down	correct
CYD.US	China Yuchai International Limited	20260422	43.95	44.05	41.89	42.59	77500	42.59	down	down	correct
CYH.US	Community Health Systems Inc	20260422	2.87	3.01	2.57	2.71	6004600	2.71	down	down	correct
D.US	Dominion Energy Inc	20260422	61.57	61.78	60.44	60.95	4908185	60.95	down	up	incorrect
DAC.US	Danaos Corporation	20260422	115.8	117.69	115.45	117.65	38100	117.65	up	down	incorrect
DAL.US	Delta Air Lines Inc	20260422	70.49	70.8	68.08	68.41	7763600	68.41	down	up	incorrect
DAN.US	Dana Incorporated	20260422	38.3	38.6	37.56	37.95	732700	37.95	down	up	incorrect
DAO.US	Youdao Inc	20260422	10.55	10.94	10.405	10.69	26500	10.69	up	down	incorrect
DAR.US	Darling Ingredients Inc	20260422	60.87	61.16	59.7	60.25	2927400	60.25	down	up	incorrect
DASH.US	DoorDash Inc	20260422	183.08	184.17	179.39	182.27	3413900	182.27	down	up	incorrect
DAVA.US	Endava plc	20260422	4.83	4.94	4.64	4.66	161500	4.66	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20260422	32.7	32.74	32.39	32.44	1932900	32.44	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20260422	85.22	85.925	83.7	84.2	264500	84.2	down	down	correct
DBI.US	Designer Brands Inc	20260422	8.01	8.42	7.9	8.26	489300	8.26	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20260422	14.47	14.47	14.34	14.44	85900	14.44	down	down	correct
DBRG.US	PJ	20260422	16.15	16.15	16.02	16.09	24101	16.09	down	down	correct
DCI.US	Donaldson Company Inc	20260422	89.05	89.05	86.1	86.35	477200	86.35	down	down	correct
DCO.US	Ducommun Incorporated	20260422	143.41	143.41	136.04	136.73	164000	136.73	down	down	correct
DD.US	DuPont de Nemours Inc	20260422	47.2	47.36	45.67	45.98	3209000	45.98	down	down	correct
DDD.US	3D Systems Corporation	20260422	2.35	2.41	2.29	2.36	1889300	2.36	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20260422	2.69	2.7	2.65	2.65	249900	2.65	down	down	correct
DDS.US	Dillard's Inc	20260422	625.26	629.23	604.47	609	65900	609	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20260422	26.03	26.1	26	26.09	12100	26.09	up	up	correct
DE.US	Deere & Company	20260422	589.49	593.1	579.81	579.99	796720	579.99	down	down	correct
DEA.US	Easterly Government Properties Inc	20260422	23.45	23.48	22.985	23.07	229900	23.07	down	down	correct
DECK.US	Deckers Outdoor Corporation	20260422	110.53	110.56	107.07	107.69	1609600	107.69	down	up	incorrect
DEI.US	Douglas Emmett Inc	20260422	10.75	10.85	10.47	10.6	2375200	10.6	down	up	incorrect
DELL.US	Dell Technologies Inc	20260422	215.01	217.39	209.5	214.65	5482147	214.65	down	up	incorrect
DEO.US	Diageo plc	20260422	80.31	80.6	79.69	79.95	1716400	79.95	down	up	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20260422	53.41	53.805	52.29	52.98	168600	52.98	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20260422	21.23	21.34	21.13	21.13	38200	21.003	down	down	correct
DG.US	Dollar General Corporation	20260422	124.95	125.01	121.5101	123.2	2392455	123.2	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20260422	205.37	207	198.71	204	1609415	204	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20260422	2.46	2.46	2.44	2.45	205800	2.45	down	up	incorrect
DHI.US	D.R. Horton Inc	20260422	162.95	164.42	159.93	161.18	3347800	161.18	down	up	incorrect
DHT.US	DHT Holdings Inc	20260422	18.16	18.27	17.17	17.74	4535100	17.74	down	up	incorrect
DHX.US	DHI Group Inc	20260422	2.82	2.95	2.79	2.83	159300	2.83	up	down	incorrect
DIN.US	Dine Brands Global Inc	20260422	28.47	29.54	28.47	29.28	190200	29.28	up	up	correct
DIS.US	The Walt Disney Company	20260422	105.03	106.28	104.23	104.82	6886600	104.82	down	down	correct
DK.US	Delek US Holdings Inc	20260422	39.81	40.11	38.77	39.43	1288100	39.2142	down	down	correct
DKL.US	Delek Logistics Partners LP	20260422	50.2	50.2	49.12	49.6	62000	49.6	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20260422	230.25	230.68	226.15	228.21	772300	228.21	down	down	correct
DLB.US	Dolby Laboratories Inc	20260422	65.11	65.25	64.42	64.93	432300	64.93	down	down	correct
DLR.US	PL	20260422	19.85	20.01	19.812	19.96	17471	19.96	up	up	correct
DLX.US	Deluxe Corporation	20260422	30.23	30.46	29.82	30.04	301600	30.04	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20260422	14.2	14.3	14.17	14.25	254600	14.25	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20260422	10.95	10.96	10.85	10.95	57300	10.95
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20260422	11.08	11.27	11.08	11.1	28300	10.98	up	up	correct
DNA.US	Ginkgo Bioworks Holdings	20260422	8.35	8.57	8.31	8.44	847000	8.44	up	up	correct
DNOW.US	NOW Inc	20260422	12.05	12.335	12.02	12.28	2675700	12.28	up	up	correct
DNP.US	DNP Select Income Fund Inc	20260422	10.6	10.65	10.6	10.63	514200	10.5659	up	up	correct
DOC.US	Physicians Realty Trust	20260422	16.58	16.64	16.26	16.33	6623500	16.33	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20260422	96.15	97.144	92.21	95.52	2842200	95.52	down	down	correct
DOCS.US	Doximity Inc.	20260422	24.39	24.48	23.86	24.26	2450900	24.26	down	down	correct
DOLE.US	Dole plc	20260422	14.89	15.033	14.87	15	616000	15	up	up	correct
DOV.US	Dover Corporation	20260422	221.58	221.58	215.6	216.17	862600	216.17	down	up	incorrect
DOW.US	Dow Inc	20260422	38.5	39	38.29	38.81	14665300	38.81	up	down	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20260422	14.57	14.6	14.37	14.46	99700	14.3909	down	up	incorrect
DPZ.US	Domino's Pizza Inc	20260422	369.93	373.09	365.86	365.93	543000	365.93	down	up	incorrect
DQ.US	Daqo New Energy Corp	20260422	20.67	23.76	20.66	23.24	2109400	23.24	up	down	incorrect
DRD.US	DRDGOLD Limited	20260422	29.85	30.22	29.43	29.72	205500	29.72	down	up	incorrect
DRI.US	Darden Restaurants Inc	20260422	197.19	200.09	197.12	199.73	1271600	199.73	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20260422	11.12	11.12	11.02	11.05	491800	11.05	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20260422	6.11	6.11	6.03	6.03	62100	6.03	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20260422	9.86	9.87	9.84	9.87	132900	9.87	up	up	correct
DSX.US	PB	20260422	27.05	27.05	26.01	27.05	907	27.05
DT.US	Dynatrace Inc	20260422	35.68	36.455	35.4	36.14	7455500	36.14	up	up	correct
DTB.US	DTB	20260422	16.875	17.068	16.875	17.05	8300	17.05	up	up	correct
DTE.US	DTE Energy Company	20260422	144.5	145.29	143.11	143.57	927500	143.57	down	down	correct
DTF.US	DTF Tax	20260422	11.41	11.43	11.4	11.43	11700	11.43	up	up	correct
DTM.US	DT Midstream Inc	20260422	133.43	134.03	131.29	131.66	744100	131.66	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20260422	21.57	21.61	21.41	21.58	15800	21.58	up	up	correct
DUK.US	PA	20260422	24.99	24.9984	24.87	24.97	80926	24.97	down	down	correct
DUKB.US	Duke Energy Corp	20260422	24.1	24.1	24.04	24.04	46300	24.04	down	down	correct
DV.US	DoubleVerify Holdings Inc	20260422	10.69	10.805	10.555	10.72	1736700	10.72	up	up	correct
DVA.US	DaVita Inc	20260422	149.99	152.52	149.41	152.42	540600	152.42	up	up	correct
DVN.US	Devon Energy Corporation	20260422	46	47.32	45.97	47.12	12758100	47.12	up	up	correct
DX.US	PC	20260422	25.6	25.6	25.51	25.5547	6704	25.5547	down	down	correct
DXC.US	DXC Technology Company	20260422	13.17	13.2	12.73	12.82	2665100	12.82	down	down	correct
DY.US	Dycom Industries Inc	20260422	410	413.72	402.07	408.05	220600	408.05	down	down	correct
E.US	Eni S.p.A	20260422	54.34	54.38	53.86	54.23	354000	54.23	down	down	correct
EAF.US	GrafTech International Ltd	20260422	8.99	9.61	8.82	9.61	277600	9.61	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20260422	20.76	20.76	20.64	20.74	11800	20.74	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20260422	4.63	4.63	4.59	4.6	267200	4.5214	down	down	correct
EAT.US	Brinker International Inc	20260422	148.18	151.89	146.29	147.76	962500	147.76	down	down	correct
EBF.US	Ennis Inc	20260422	19.8	20.33	19.8	20.33	216700	20.33	up	up	correct
EBS.US	Emergent BioSolutions Inc	20260422	8.11	8.32	8.09	8.29	404000	8.29	up	up	correct
EC.US	Ecopetrol S.A	20260422	14.2	14.49	14.2	14.32	2297400	13.6424	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20260422	14.62	14.7	14.47	14.48	472600	14.48	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20260422	4.01	4.05	3.98	4.05	405200	4.05	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20260422	24.84	24.84	24.61	24.75	2900	24.75	down	down	correct
ECCW.US	ECCW	20260422	25.11	25.12	25.11	25.12	4400	25.12	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20260422	25.11	25.11	25.11	25.11	600	25.11
ECL.US	Ecolab Inc	20260422	271.96	274.12	267.42	268.93	1083584	268.93	down	down	correct
ECVT.US	Ecovyst Inc	20260422	13.94	13.99	13.625	13.75	1306600	13.75	down	down	correct
ED.US	Consolidated Edison Inc	20260422	108.94	109.53	107.65	108.13	1497700	108.13	down	up	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20260422	5.73	5.74	5.66	5.68	211000	5.68	down	up	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20260422	5.15	5.17	5.13	5.17	89900	5.17	up	down	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20260422	27.38	27.77	26.27	26.34	179800	26.34	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20260422	56.19	57.01	53.73	54.73	1147300	54.73	down	down	correct
EEA.US	The European Equity Fund Inc	20260422	10.68	10.68	10.54	10.57	35100	10.57	down	down	correct
EEX.US	Emerald Holding Inc	20260422	4.78	4.885	4.77	4.84	13500	4.84	up	down	incorrect
EFR.US	Eaton Vance Senior Floating	20260422	10.53	10.58	10.51	10.56	127200	10.56	up	down	incorrect
EFT.US	Eaton Vance Floating	20260422	10.82	10.88	10.76	10.83	72900	10.83	up	down	incorrect
EFX.US	Equifax Inc	20260422	193.67	194.77	176.12	178.66	3081100	178.66	down	up	incorrect
EGHT.US	8x8 Inc	20260422	2.1	2.16	2	2.02	1208500	2.02	down	down	correct
EGO.US	Eldorado Gold Corporation	20260422	32.58	32.58	31.49	31.67	4603000	31.67	down	down	correct
EGP.US	EastGroup Properties Inc	20260422	203	203	200.39	200.87	381300	200.87	down	down	correct
EGY.US	VAALCO Energy Inc	20260422	5.93	6.145	5.876	6.05	2017600	6.05	up	up	correct
EHC.US	Encompass Health Corporation	20260422	103.38	104.62	102.02	102.17	873600	102.17	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20260422	6.24	6.24	6.18	6.22	47400	6.15	down	down	correct
EIC.US	Eagle Point Income Company Inc	20260422	9.91	10	9.78	10	64600	10	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20260422	24.99	24.99	24.99	24.99	0	24.99
EIG.US	Employers Holdings Inc	20260422	41.98	42.16	41.28	41.54	239500	41.54	down	down	correct
EIX.US	Edison International	20260422	70.72	71.21	69.27	69.38	1906000	69.38	down	down	correct
EL.US	The Estée Lauder Companies Inc	20260422	76.75	77.26	75.36	76.66	3545200	76.66	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20260422	22.79	22.79	22.31	22.46	4925500	22.46	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20260422	20.61	20.709	20.6	20.66	10300	20.66	up	up	correct
ELF.US	e.l.f. Beauty Inc	20260422	67.59	67.6	65.045	65.58	2293300	65.58	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20260422	64.75	65.23	62.25	62.82	2601200	62.82	down	up	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20260422	10.89	11.03	10.77	10.84	224000	10.745	down	down	correct
EME.US	EMCOR Group Inc	20260422	850.1	860.48	838.5	860	378100	860	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20260422	20.12	20.5	19.96	20.35	20100	20.35	up	up	correct
EMN.US	Eastman Chemical Company	20260422	73.25	73.97	71.96	72.53	1144200	72.53	down	up	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20260422	49.29	49.7	49.23	49.69	49700	49.33	up	down	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20260422	20.98	21.01	20.89	21	11100	21	up	down	incorrect
EMR.US	Emerson Electric Co	20260422	146.35	147.03	142.55	142.77	2261800	142.77	down	up	incorrect
ENB.US	Enbridge Inc	20260422	52.1	52.32	51.61	51.8	4567100	51.8	down	down	correct
ENIC.US	Enel Chile S.A	20260422	4.46	4.59	4.36	4.39	465000	4.39	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20260422	20.28	20.28	20.28	20.28	400	20.28
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20260422	22.09	22.27	22.09	22.18	7600	22.18	up	up	correct
ENS.US	EnerSys	20260422	201.24	202.87	199.51	202.1	267600	202.1	up	up	correct
ENVA.US	Enova International Inc	20260422	164.58	168.35	163.98	168.06	269800	168.06	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20260422	6.35	6.39	6.32	6.39	96200	6.39	up	up	correct
EOG.US	EOG Resources Inc	20260422	133.41	134.19	131.69	133.01	4856300	133.01	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20260422	19.8	19.97	19.78	19.83	93700	19.83	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20260422	22.12	22.19	22.05	22.17	83800	22.17	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20260422	17.32	17.33	17.1	17.15	34400	17.15	down	down	correct
EP.US	PC	20260422	50.695	50.695	50.47	50.47	878	50.47	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20260422	35.54	35.74	35	35.22	407200	35.22	down	up	incorrect
EPAM.US	EPAM Systems Inc	20260422	132.75	133.47	126.82	129.12	1216400	129.12	down	up	incorrect
EPC.US	Edgewell Personal Care Company	20260422	23.17	23.45	22.79	22.95	445700	22.95	down	up	incorrect
EPD.US	Enterprise Products Partners L.P	20260422	37.35	37.81	37.22	37.74	7287300	37.2049	up	down	incorrect
EPR.US	PG	20260422	20.02	20.15	19.97	19.97	10661	19.97	down	up	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20260422	33.08	33.08	31.9	32.08	2483600	32.08	down	down	correct
EQH.US	PC	20260422	16.42	16.4999	16.39	16.4001	15107	16.4001	down	down	correct
EQNR.US	Equinor ASA	20260422	38.02	38.2	37.5	37.97	3871000	37.97	down	down	correct
EQR.US	Equity Residential	20260422	61.95	62.34	61.33	61.7	2387500	61.7	down	down	correct
EQS.US	Equus Total Return Inc	20260422	1.34	1.35	1.34	1.35	1900	1.35	up	up	correct
EQT.US	EQT Corporation	20260422	58.31	59.26	56.78	58.72	10616300	58.72	up	up	correct
ES.US	Eversource Energy	20260422	67.49	68.13	66.82	67.05	1454400	67.05	down	down	correct
ESE.US	ESCO Technologies Inc	20260422	317.36	318.15	304.47	311	383600	311	down	down	correct
ESI.US	Element Solutions Inc	20260422	38.83	39.03	37.63	38.15	1803630	38.15	down	down	correct
ESNT.US	Essent Group Ltd	20260422	63.07	63.4	62.8	63.15	441400	63.15	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20260422	5.6	5.64	5.47	5.49	700100	5.49	down	down	correct
ESS.US	Essex Property Trust Inc	20260422	254.08	254.86	250.6	252.19	306400	252.19	down	down	correct
ESTC.US	Elastic N.V	20260422	48.65	49.38	48.24	49.23	1596000	49.23	up	up	correct
ETB.US	Eaton Vance Tax	20260422	15.25	15.25	15.07	15.14	47000	15.14	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20260422	22.88	22.99	22.53	22.64	292500	22.64	down	down	correct
ETG.US	Eaton Vance Tax	20260422	21.64	21.79	21.55	21.69	87300	21.69	up	up	correct
ETI.US	P	20260422	24	24.49	24	24.49	272	24.49	up	up	correct
ETJ.US	Eaton Vance Risk	20260422	8.41	8.48	8.37	8.4	192700	8.4	down	down	correct
ETN.US	Eaton Corporation plc	20260422	417.31	419.47	411.89	413.87	2683000	413.87	down	down	correct
ETO.US	Eaton Vance Tax	20260422	29.35	29.43	28.57	29.1	101200	29.1	down	down	correct
ETR.US	Entergy Corporation	20260422	112.39	112.98	109.62	110.47	2758908	109.8704	down	down	correct
ETV.US	Eaton Vance Tax	20260422	14.47	14.49	14.36	14.45	140600	14.45	down	down	correct
ETW.US	Eaton Vance Tax	20260422	9.28	9.3	9.25	9.29	135900	9.29	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20260422	18.57	18.69	18.47	18.48	11200	18.48	down	down	correct
ETY.US	Eaton Vance Tax	20260422	14.64	14.69	14.55	14.64	225000	14.64
EVC.US	Entravision Communications Corporation	20260422	3.51	3.62	3.51	3.58	216700	3.58	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20260422	5.01	5.02	4.97	4.97	75100	4.97	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20260422	10.7	10.84	10.68	10.71	30500	10.71	up	up	correct
EVH.US	Evolent Health Inc	20260422	3.17	3.279	3.03	3.1	1550000	3.1	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20260422	10.58	10.6	10.5	10.57	56100	10.57	down	down	correct
EVR.US	Evercore Inc	20260422	358.39	362.12	349.82	352.01	481500	352.01	down	down	correct
EVRG.US	Evergy Inc	20260422	81.18	81.28	79.21	79.64	1593500	79.64	down	down	correct
EVT.US	Eaton Vance Tax	20260422	25.65	25.92	25.45	25.54	89300	25.54	down	down	correct
EVTC.US	EVERTEC Inc	20260422	30.79	30.85	30.31	30.45	221700	30.45	down	down	correct
EW.US	Edwards Lifesciences Corporation	20260422	80.14	81.72	79.93	81.53	4943800	81.53	up	up	correct
EXG.US	Eaton Vance Tax	20260422	9.27	9.29	9.24	9.25	338200	9.25	down	down	correct
EXK.US	Endeavour Silver Corp	20260422	9.66	9.83	9.43	9.72	5403100	9.72	up	down	incorrect
EXP.US	Eagle Materials Inc	20260422	208.12	208.73	203.44	204.07	256000	204.07	down	up	incorrect
EXR.US	Extra Space Storage Inc	20260422	144.39	145.02	140.55	141.29	1201200	141.29	down	up	incorrect
F.US	PC	20260422	20.11	20.35	20.11	20.34	40519	20.34	up	down	incorrect
FACT.US	Freedom Acquisition I Corp	20260422	7.5924	10.565	7.5848	10.5588	110950	10.5588	up	down	incorrect
FAF.US	First American Financial Corporation	20260422	67.24	67.24	65.94	66.48	994100	66.48	down	down	correct
FBK.US	FB Financial Corporation	20260422	53.69	53.982	53.14	53.39	211400	53.39	down	down	correct
FBP.US	First BanCorp	20260422	24.1	24.14	23.42	23.67	2875000	23.67	down	down	correct
FBRT.US	P	20260422	19.7	19.83	19.55	19.83	18717	19.83	up	up	correct
FC.US	Franklin Covey Co	20260422	23.46	23.62	22.6	22.87	79400	22.87	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20260422	18.58	18.69	18.44	18.5	654100	18.5	down	down	correct
FCN.US	FTI Consulting Inc	20260422	187.53	187.86	183.33	185.32	229200	185.32	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20260422	25.29	25.36	24.81	24.92	571600	24.92	down	down	correct
FCRX.US	FCRX	20260422	25.03	25.03	25.03	25.03	0	25.03
FCT.US	First Trust Senior Floating Rate Income Fund II	20260422	9.82	9.82	9.75	9.8	40113	9.7032	down	down	correct
FCX.US	Freeport	20260422	69.39	70.49	69.17	70.36	14213100	70.36	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20260422	40.96	41.82	40.95	41.7	182200	41.7	up	up	correct
FDS.US	FactSet Research Systems Inc	20260422	243.92	245.515	239.405	242.72	716032	242.72	down	down	correct
FDX.US	FedEx Corporation	20260422	395.95	396.25	385.35	385.95	1340600	385.95	down	down	correct
FE.US	FirstEnergy Corp	20260422	48.93	49.2	48.25	48.43	4173900	48.43	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20260422	10.51	10.51	10.51	10.51	300	10.51
FENG.US	Phoenix New Media Limited	20260422	1.76	1.83	1.72	1.72	2100	1.72	down	up	incorrect
FERG.US	Ferguson plc	20260422	267	268.95	260.61	262.07	1444100	262.07	down	up	incorrect
FET.US	Forum Energy Technologies Inc	20260422	57.52	59.64	57.48	59.5	109600	59.5	up	down	incorrect
FF.US	FutureFuel Corp	20260422	4.28	4.31	4.23	4.25	341000	4.25	down	up	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20260422	21.97	22.13	21.97	22.1	17000	22.1	up	down	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20260422	16.23	16.25	16.18	16.23	66200	16.129
FHI.US	Federated Hermes Inc	20260422	57.01	57.51	56.26	57.37	1609000	57.37	up	up	correct
FHN.US	PE	20260422	24.58	24.95	24.57	24.9107	4468	24.9107	up	up	correct
FICO.US	Fair Isaac Corporation	20260422	1053.58	1069.48	870.01	970.17	1405900	970.17	down	down	correct
FIGS.US	FIGS Inc.	20260422	16.14	16.49	15.28	15.47	2128817	15.47	down	up	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20260422	12.78	12.86	12.78	12.816	28400	12.816	up	down	incorrect
FINV.US	FinVolution Group	20260422	4.71	4.8	4.705	4.74	924400	4.74	up	down	incorrect
FIS.US	Fidelity National Information Services Inc	20260422	47.75	48.09	46.7	47.84	4841200	47.84	up	down	incorrect
FIX.US	Comfort Systems USA Inc	20260422	1715	1730.26	1677.09	1724.49	368600	1724.49	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20260422	17.35	17.35	17.27	17.3	18500	17.196	down	down	correct
FLNG.US	FLEX LNG Ltd	20260422	31	31.29	30.67	31.13	278200	31.13	up	up	correct
FLO.US	Flowers Foods Inc	20260422	8.67	8.77	8.63	8.75	3101400	8.75	up	up	correct
FLOW.US	SPX FLOW Inc	20260422	37.12	37.14	37.07	37.139	1800	37.139	up	up	correct
FLR.US	Fluor Corporation	20260422	47.85	48.45	46.88	47.87	2046900	47.87	up	up	correct
FLS.US	Flowserve Corporation	20260422	83.11	83.84	81.64	82.73	1426300	82.73	down	down	correct
FMC.US	FMC Corporation	20260422	15.72	15.85	14.52	14.69	4548300	14.69	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20260422	11.3	11.32	11.22	11.25	17200	11.205	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20260422	22.85	22.93	22.76	22.86	612500	22.86	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20260422	115.02	115.34	113.18	113.6	402200	113.6	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20260422	12.01	12.04	11.94	12.03	5600	11.9651	up	up	correct
FN.US	Fabrinet	20260422	702.8	715.67	678.31	690.06	469600	690.06	down	down	correct
FND.US	Floor & Decor Holdings Inc	20260422	53.84	53.955	51.203	51.69	1578200	51.69	down	down	correct
FNF.US	Fidelity National Financial Inc	20260422	50.78	50.8	49.95	50.63	1471100	50.63	down	down	correct
FNV.US	Franco	20260422	250	252.79	246.21	247.34	677100	247.34	down	down	correct
FOA.US	Finance Of America Companies Inc	20260422	22.43	22.745	22.11	22.53	53893	22.53	up	up	correct
FOF.US	Cohen & Steers Closed	20260422	13.73	13.81	13.6	13.72	24000	13.72	down	down	correct
FOR.US	Forestar Group Inc	20260422	26.79	27.35	26.24	27.33	166200	27.33	up	up	correct
FOUR.US	Shift4 Payments Inc	20260422	49.29	51.65	48.02	51.22	1783200	51.22	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20260422	18.55	18.64	18.39	18.47	104800	18.3316	down	down	correct
FPH.US	Five Point Holdings LLC	20260422	5.16	5.19	5.03	5.03	237500	5.03	down	up	incorrect
FPI.US	Farmland Partners Inc	20260422	11.59	11.7	11.51	11.52	169500	11.52	down	up	incorrect
FR.US	First Industrial Realty Trust Inc	20260422	63.57	63.68	62.63	63.35	1255000	63.35	down	up	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20260422	11.12	11.17	11.09	11.14	112100	11.14	up	down	incorrect
FRO.US	Frontline Ltd	20260422	35.39	35.48	33.53	34.66	5146100	34.66	down	down	correct
FRT.US	PC	20260422	19.25	19.35	19.23	19.35	10642	19.35	up	up	correct
FSK.US	FS KKR Capital Corp	20260422	11.23	11.3	10.91	11.03	1784600	11.03	down	down	correct
FSLY.US	Fastly Inc	20260422	26.7	27.35	24.477	25.19	9704900	25.19	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20260422	10.37	10.54	10.22	10.35	4694600	10.35	down	down	correct
FSS.US	Federal Signal Corporation	20260422	114.08	114.86	113.44	114.01	254000	114.01	down	down	correct
FT.US	Franklin Universal Trust	20260422	8.23	8.25	8.19	8.2	39000	8.157	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20260422	13.6	13.74	13.57	13.61	129300	13.4861	up	up	correct
FTI.US	TechnipFMC plc	20260422	73.01	73.75	72.1	72.23	2802000	72.23	down	down	correct
FTK.US	Flotek Industries Inc	20260422	15.64	17.48	15.26	16.75	486000	16.75	up	up	correct
FTS.US	Fortis Inc	20260422	56.13	56.35	55.27	55.36	649700	55.36	down	down	correct
FTV.US	Fortive Corporation	20260422	61.41	61.74	60.44	60.86	2591400	60.86	down	down	correct
FUBO.US	fuboTV Inc	20260422	13.3	13.33	12.74	13.04	1194500	13.04	down	down	correct
FUL.US	H.B. Fuller Company	20260422	63.86	64.42	62.77	63.02	793800	62.762	down	down	correct
FUN.US	Cedar Fair L.P	20260422	19.5	19.5	18.56	19.14	1557100	19.14	down	down	correct
FVRR.US	Fiverr International Ltd	20260422	10.67	10.97	10.555	10.69	593845	10.69	up	up	correct
FXLV.US	F45 Training Holdings Inc.	20260422	0.011	0.011	0.011	0.011	325	0.011
G.US	Genpact Limited	20260422	37.03	37.08	35.99	36.22	2024300	36.22	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20260422	5.65	5.67	5.56	5.58	1295900	5.58	down	down	correct
GAM.US	PB	20260422	24.72	24.8	24.72	24.79	5500	24.79	up	up	correct
GATX.US	GATX Corporation	20260422	201.35	201.35	196.55	196.55	263814	196.55	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20260422	14.61	14.7	14.55	14.63	139200	14.63	up	up	correct
GBX.US	The Greenbrier Companies Inc	20260422	48.5	48.93	47.71	48.03	318900	48.03	down	down	correct
GCO.US	Genesco Inc	20260422	36.69	36.79	36.08	36.78	105400	36.78	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20260422	4.45	4.52	4.45	4.49	18400	4.49	up	up	correct
GD.US	General Dynamics Corporation	20260422	327.45	328.78	317.65	320.74	1578000	320.74	down	down	correct
GDDY.US	GoDaddy Inc	20260422	88.8	89.35	86.53	88.4	1502545	88.4	down	down	correct
GDL.US	The GDL Fund	20260422	8.43	8.47	8.42	8.46	3300	8.46	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20260422	11.32	11.34	11.2	11.23	22200	11.108	down	down	correct
GDOT.US	Green Dot Corporation	20260422	12.29	12.31	12.11	12.22	215200	12.22	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20260422	29.35	29.4	29.25	29.39	91000	29.39	up	up	correct
GE.US	General Electric Company	20260422	286.65	287.8	268.91	276.29	12777700	276.29	down	down	correct
GEF.US	Greif Inc	20260422	68.4	68.4	66.49	66.68	171700	66.68	down	down	correct
GEL.US	Genesis Energy L.P	20260422	17.25	17.39	16.93	17.16	354700	16.9801	down	down	correct
GENI.US	Genius Sports Limited	20260422	4.69	4.72	4.4	4.5	4862265	4.5	down	down	correct
GEO.US	The GEO Group Inc	20260422	19.17	19.33	18.8	18.91	1998600	18.91	down	up	incorrect
GF.US	The New Germany Fund Inc	20260422	11.86	11.99	11.8	11.85	21200	11.85	down	down	correct
GFF.US	Griffon Corporation	20260422	91.44	92.525	90.575	91.1	360303	91.1	down	down	correct
GFI.US	Gold Fields Limited	20260422	45.94	46.56	45.32	45.49	2564500	45.49	down	down	correct
GFL.US	GFL Environmental Inc	20260422	39.43	40.26	38.88	39.59	2500200	39.59	up	up	correct
GGB.US	Gerdau S.A	20260422	4.3	4.38	4.3	4.33	16569800	4.33	up	up	correct
GGG.US	Graco Inc	20260422	87.74	87.76	85.14	85.55	1696000	85.55	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20260422	28.448	28.448	28.448	28.448	100	28.448
GGT.US	The Gabelli Multimedia Trust Inc	20260422	4.07	4.2	4.07	4.2	183900	4.2	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20260422	16.63	16.63	16.1	16.3	16800	16.3	down	down	correct
GHC.US	Graham Holdings Company	20260422	1148.11	1156.83	1138.635	1154	15033	1154	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20260422	1.3	1.3	1.25	1.27	9200	1.27	down	down	correct
GHLD.US	Guild Holdings Company	20260422	73.62	73.95	73.5	73.87	25505	73.87	up	up	correct
GHM.US	Graham Corporation	20260422	93.01	95.22	93.01	94.8	83600	94.8	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20260422	12.03	12.08	11.99	12.05	67200	12.05	up	up	correct
GIB.US	CGI Inc	20260422	76.93	77.73	76.05	76.38	406800	76.38	down	down	correct
GIC.US	Global Industrial Company	20260422	33.88	33.95	33.03	33.04	56100	33.04	down	down	correct
GIL.US	Gildan Activewear Inc	20260422	60.86	61.57	60.5	60.74	1416400	60.74	down	down	correct
GIS.US	General Mills Inc	20260422	35.25	35.42	34.96	35.19	6548000	35.19	down	up	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20260422	9.67	9.7	9.67	9.68	500	9.68	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20260422	24.85	24.87	24.84	24.87	3200	24.87	up	up	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20260422	24.73	24.73	24.73	24.73	0	24.73
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20260422	24.86	24.95	24.86	24.95	900	24.95	up	up	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20260422	23.27	23.59	23.23	23.59	1100	23.59	up	down	incorrect
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20260422	23.15	23.25	23.01	23.13	700	23.0365	down	up	incorrect
GKOS.US	Glaukos Corporation	20260422	123.5	126.39	120.635	121.65	459706	121.65	down	up	incorrect
GL.US	PD	20260422	16.05	16.27	16.05	16.09	6123	16.09	up	down	incorrect
GLOB.US	Globant S.A	20260422	50.34	51.09	47.05	47.73	1143700	47.73	down	up	incorrect
GLOP.US	PC	20260422	25.3899	25.6	25.31	25.6	16893	25.6	up	down	incorrect
GLP.US	PB	20260422	25.8	25.82	25.8	25.815	3067	25.2233	up	down	incorrect
GLW.US	Corning Incorporated	20260422	168	172.95	163.07	168.76	7051500	168.76	up	up	correct
GM.US	General Motors Company	20260422	79.59	79.8	78.63	79	3170200	79	down	down	correct
GME.US	GameStop Corp	20260422	24.71	25.74	24.7	25.66	9643700	25.66	up	up	correct
GMED.US	Globus Medical Inc	20260422	94.46	96.7	94.01	95	754377	95	up	up	correct
GMRE.US	Global Medical REIT Inc	20260422	35.18	35.495	34.64	34.82	105075	34.82	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20260422	22.92	23.72	22.58	23.72	356300	23.72	up	up	correct
GNL.US	PB	20260422	21.43	21.8	21.43	21.8	68021	21.8	up	up	correct
GNRC.US	Generac Holdings Inc	20260422	218.47	219.56	212.36	213.69	497936	213.69	down	down	correct
GNT.US	PA	20260422	20.79	20.79	20.56	20.6942	1027	20.6942	down	down	correct
GNW.US	Genworth Financial Inc	20260422	8.81	8.84	8.69	8.79	2119200	8.79	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20260422	11.45	11.45	11.32	11.34	841600	11.34	down	down	correct
GOLD.US	Barrick Gold Corporation	20260422	46.98	48.02	46.268	47.27	603000	47.27	up	up	correct
GOLF.US	Acushnet Holdings Corp	20260422	99.45	100.08	98.78	99.03	260800	99.03	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20260422	12.29	12.29	11.9	12	619300	12	down	down	correct
GOTU.US	Gaotu Techedu Inc	20260422	1.97	1.99	1.97	1.97	133600	1.97
GPC.US	Genuine Parts Company	20260422	114.88	115.86	111.5	111.74	2483500	111.74	down	down	correct
GPI.US	Group 1 Automotive Inc	20260422	346.54	347.21	337.16	341.86	113000	341.86	down	up	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20260422	22.2	22.4	22.11	22.4	10300	22.4	up	down	incorrect
GPK.US	Graphic Packaging Holding Company	20260422	9.7	9.82	9.17	9.25	8987200	9.25	down	up	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20260422	1.58	1.59	1.53	1.54	59400	1.54	down	up	incorrect
GPN.US	Global Payments Inc	20260422	71.7	72.69	70.95	71.62	2118105	71.62	down	up	incorrect
GPOR.US	Gulfport Energy Corporation	20260422	187.45	189.87	185.1	189.87	455103	189.87	up	up	correct
GPRK.US	GeoPark Limited	20260422	9.13	9.42	9.13	9.23	406500	9.23	up	up	correct
GRC.US	The Gorman	20260422	67.47	68.33	65.86	66.21	154900	66.21	down	up	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20260422	9.22	9.28	9.18	9.18	14300	9.18	down	down	correct
GS.US	The Goldman Sachs Group Inc	20260422	939	940.98	931.15	934.84	1382600	934.84	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20260422	9.76	9.825	9.61	9.62	733600	9.62	down	down	correct
GSK.US	GlaxoSmithKline plc	20260422	56.29	56.34	55.68	55.7	3584500	55.7	down	down	correct
GSL.US	PB	20260422	27.35	27.3501	27.25	27.3	2183	27.3	down	down	correct
GTES.US	Gates Industrial Corporation plc	20260422	25.93	26.07	25.31	25.53	1262100	25.53	down	down	correct
GTLS.US	Chart Industries Inc	20260422	208.1	208.11	207.825	208.08	820887	208.08	down	down	correct
GTN.US	Gray Television Inc	20260422	6.22	6.24	6.02	6.1	1173600	6.1	down	down	correct
GTNA.US	Gray Television Inc	20260422	11.01	11.87	11.01	11.06	1991	11.06	up	up	correct
GTY.US	Getty Realty Corp	20260422	34	34.2	33.12	33.21	577400	33.21	down	down	correct
GUG.US	GUG	20260422	15.57	15.671	15.55	15.57	54700	15.57
GUT.US	The Gabelli Utility Trust	20260422	6.09	6.21	6.07	6.2	425900	6.2	up	up	correct
GVA.US	Granite Construction Incorporated	20260422	124.75	125.09	120.02	121.49	780100	121.49	down	down	correct
GWRE.US	Guidewire Software Inc	20260422	142.3	145.2	139.66	142.99	913106	142.99	up	up	correct
GWW.US	W.W. Grainger Inc	20260422	1177.5699	1182.71	1154.16	1154.1801	209900	1154.1801	down	down	correct
H.US	Hyatt Hotels Corporation	20260422	171.39	171.88	164.8	165.44	624800	165.44	down	down	correct
HAE.US	Haemonetics Corporation	20260422	60.42	61.52	60.33	61.13	547245	61.13	up	up	correct
HAL.US	Halliburton Company	20260422	39.01	39.53	38.78	39.11	16573800	39.11	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20260422	41.25	41.73	40.91	41.02	1205000	41.02	down	down	correct
HAYW.US	Hayward Holdings Inc	20260422	15.51	15.57	14.97	15.16	2247600	15.16	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20260422	20.21	20.79	20.2	20.2	22900	20.2	down	down	correct
HBM.US	Hudbay Minerals Inc	20260422	24.6	24.77	24.12	24.69	4401400	24.69	up	up	correct
HCA.US	HCA Healthcare Inc	20260422	469.21	476.97	465.67	471.34	973200	471.34	up	up	correct
HCC.US	Warrior Met Coal Inc	20260422	91.71	91.77	88.15	88.74	1095500	88.661	down	down	correct
HCI.US	HCI Group Inc	20260422	151.85	153.98	149	153.91	291700	153.91	up	up	correct
HCXY.US	Hercules Capital Inc	20260422	24.77	24.77	24.72	24.72	1200	24.72	down	down	correct
HD.US	The Home Depot Inc	20260422	343.95	345.24	337.92	339.5	2855800	339.5	down	down	correct
HDB.US	HDFC Bank Limited	20260422	26.25	26.38	26.01	26.1	8222500	26.1	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20260422	15.59	15.67	15.12	15.17	1101600	15.17	down	down	correct
HEI.US	HEICO Corporation	20260422	278.74	279.61	264.51	268.57	907600	268.57	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20260422	11.47	11.72	11.38	11.68	108300	11.68	up	up	correct
HESM.US	Hess Midstream LP	20260422	37.53	37.91	37.39	37.65	1090700	37.65	up	up	correct
HFRO.US	PA	20260422	16.5	16.6499	16.5	16.55	15716	16.55	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20260422	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20260422	8.3	8.38	8.289	8.31	58100	8.225	up	down	incorrect
HGV.US	Hilton Grand Vacations Inc	20260422	48.69	48.78	46.36	46.55	875945	46.55	down	up	incorrect
HIG.US	The Hartford Financial Services Group Inc	20260422	138.95	139.02	136.5	138.11	1270300	138.11	down	up	incorrect
HII.US	Huntington Ingalls Industries Inc	20260422	382.89	384.88	364.2	366.88	523800	366.88	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20260422	3.7	3.71	3.69	3.69	351000	3.654	down	down	correct
HIPO.US	Hippo Holdings Inc	20260422	28.47	28.84	28.4	28.81	42300	28.81	up	up	correct
HIW.US	Highwoods Properties Inc	20260422	24.02	24.18	23.6	23.74	970600	23.74	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20260422	4.05	4.07	4.05	4.06	313800	4.011	up	up	correct
HL.US	PB	20260422	66.51	66.76	66.25	66.71	1150	66.71	up	up	correct
HLF.US	Herbalife Nutrition Ltd	20260422	16.74	16.86	16.44	16.5	692000	16.5	down	down	correct
HLI.US	Houlihan Lokey Inc	20260422	162.13	162.375	159.515	160.64	443173	160.64	down	down	correct
HLIO.US	Helios Technologies Inc.	20260422	69.8	70	67.24	67.57	269500	67.57	down	down	correct
HLLY.US	WS	20260422	3.36	3.375	3.295	3.32	320598	3.32	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20260422	342.53	342.53	333.47	333.67	1542549	333.67	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20260422	9.47	9.74	9.41	9.63	1481200	9.63	up	up	correct
HMC.US	Honda Motor Co. Ltd	20260422	24.95	24.96	24.58	24.62	1753400	24.62	down	down	correct
HMN.US	Horace Mann Educators Corporation	20260422	45.25	45.58	44.72	45.33	215600	45.33	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20260422	17.56	17.66	17.04	17.1	4972500	16.7772	down	down	correct
HNI.US	HNI Corporation	20260422	37.56	37.78	36.93	37.21	343100	37.21	down	down	correct
HOG.US	Harley	20260422	24.11	24.13	22.73	22.93	3063300	22.93	down	up	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20260422	26.93	27.02	26.6	26.68	1379600	26.68	down	up	incorrect
HOV.US	Hovnanian Enterprises Inc	20260422	123.78	124.87	121.82	122	96500	122	down	down	correct
HP.US	Helmerich & Payne Inc	20260422	35.84	36.72	35.67	36.41	892600	36.41	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20260422	28.88	29.09	28.42	28.51	12695100	28.51	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20260422	15.9	15.94	15.87	15.9	28500	15.9
HPI.US	John Hancock Preferred Income Fund	20260422	16.06	16.11	16.03	16.11	29800	16.11	up	up	correct
HPQ.US	HP Inc	20260422	21.03	21.38	20.39	20.44	17632900	20.44	down	up	incorrect
HPS.US	John Hancock Preferred Income Fund III	20260422	14.6	14.75	14.55	14.61	28000	14.61	up	down	incorrect
HQH.US	Tekla Healthcare Investors	20260422	19.88	19.89	19.48	19.55	109700	19.55	down	up	incorrect
HQL.US	Tekla Life Sciences Investors	20260422	17.92	17.94	17.57	17.68	53800	17.68	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20260422	18.38	18.38	18.07	18.31	3860100	18.31	down	down	correct
HRB.US	H&R Block Inc	20260422	32.03	32.6	31.26	31.48	2218800	31.48	down	down	correct
HRI.US	Herc Holdings Inc	20260422	109.75	110.21	106.57	107.86	293200	107.86	down	down	correct
HRL.US	Hormel Foods Corporation	20260422	21.3	21.53	21.25	21.43	4070300	21.43	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20260422	26.95	27.6	26.65	27.57	263200	27.57	up	up	correct
HSBC.US	HSBC Holdings plc	20260422	91.57	91.59	90.24	90.47	2233100	90.47	down	down	correct
HSY.US	The Hershey Company	20260422	188.55	189.96	187.76	188.65	1421500	188.65	up	up	correct
HTD.US	John Hancock Tax	20260422	24.77	25.15	24.7	24.76	51700	24.76	down	up	incorrect
HTGC.US	Hercules Capital Inc	20260422	15.85	16.07	15.76	15.81	1913200	15.81	down	up	incorrect
HTH.US	Hilltop Holdings Inc	20260422	37.68	37.8	37.36	37.56	323300	37.56	down	up	incorrect
HTZ.US	Hertz Global Holdings Inc Common Stock	20260422	7.275	7.6	6.435	6.6	20645500	6.6	down	down	correct
HUBB.US	Hubbell Incorporated	20260422	555.52	557.11	547.62	549.75	384162	549.75	down	down	correct
HUBS.US	HubSpot Inc	20260422	230.7	238.71	227.07	232.75	1117400	232.75	up	up	correct
HUM.US	Humana Inc	20260422	219.26	219.86	213.89	217.4	1639650	217.4	down	down	correct
HUN.US	Huntsman Corporation	20260422	13.79	14.16	13.64	13.86	5604700	13.86	up	down	incorrect
HUYA.US	HUYA Inc	20260422	3.12	3.275	3.12	3.21	1165200	3.21	up	down	incorrect
HVT.US	Haverty Furniture Companies Inc	20260422	23.29	23.55	22.8	22.87	57800	22.87	down	up	incorrect
HWM.US	Howmet Aerospace Inc	20260422	250	250.22	233.32	240.88	3630300	240.88	down	up	incorrect
HXL.US	Hexcel Corporation	20260422	88.7	89.58	85.78	87.15	2085200	87.15	down	up	incorrect
HY.US	Hyster	20260422	38.23	39	38.14	38.46	52020	38.46	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20260422	10.97	11.12	10.92	10.97	109500	10.875
HYT.US	BlackRock Corporate High Yield Fund Inc	20260422	8.68	8.68	8.63	8.65	683300	8.65	down	down	correct
HZO.US	MarineMax Inc	20260422	30.2	30.36	28.58	29.29	519100	29.29	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20260422	7.99	8.01	7.92	7.97	23500	7.9065	down	down	correct
IAG.US	IAMGOLD Corporation	20260422	17.37	17.57	16.98	17.33	12239700	17.33	down	down	correct
IBM.US	International Business Machines Corporation	20260422	254.51	257.54	247.21	251.86	12190200	251.86	down	down	correct
IBN.US	ICICI Bank Limited	20260422	28.41	28.63	28.31	28.41	7871000	28.41
IBP.US	Installed Building Products Inc	20260422	319.18	319.18	303.9	306.18	325825	306.18	down	down	correct
ICE.US	Intercontinental Exchange Inc	20260422	159.59	160.29	158.06	158.82	2239000	158.82	down	down	correct
ICL.US	ICL Group Ltd	20260422	5.25	5.29	5.185	5.19	781900	5.19	down	down	correct
ICR.US	P	20260422	20.83	20.83	20.83	20.83	204	20.83
IDA.US	IDACORP Inc	20260422	145.54	146.03	142.25	143.51	698000	143.51	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20260422	13.35	13.57	13.02	13.17	59600	13.0747	down	down	correct
IDT.US	IDT Corporation	20260422	52.18	52.18	51.49	51.98	94200	51.98	down	down	correct
IEX.US	IDEX Corporation	20260422	206.43	209.08	202.79	203.63	356100	203.63	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20260422	72.94	72.94	70.73	71.17	975400	71.17	down	down	correct
IFN.US	The India Fund Inc	20260422	12.23	12.36	12.12	12.16	127800	12.16	down	down	correct
IFS.US	Intercorp Financial Services Inc	20260422	48.05	48.85	45.9	46.02	474461	42.5682	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20260422	9.61	9.79	9.56	9.59	45700	9.5071	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20260422	5.96	5.97	5.93	5.96	133800	5.9112
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20260422	16.26	16.3	16.16	16.25	71000	16.179	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20260422	4.71	4.76	4.71	4.71	492400	4.71
IH.US	iHuman Inc	20260422	1.79	1.79	1.74	1.7787	3328	1.7787	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20260422	7.25	7.28	7.2	7.28	66200	7.2246	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20260422	143.54	143.8	140.15	140.21	241600	140.21	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20260422	22.47	22.63	22.35	22.51	20000	22.51	up	up	correct
IIIN.US	Insteel Industries Inc	20260422	24.72	25.41	24.67	25.02	276300	25.02	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20260422	12.24	12.29	12.18	12.18	71100	12.18	down	down	correct
IIPR.US	PA	20260422	21.74	22.12	21.525	21.95	116328	21.95	up	up	correct
IMAX.US	IMAX Corporation	20260422	35.81	36.43	35.8	36.22	717400	36.22	up	up	correct
INFO.US	IHS Markit Ltd	20260422	25.61	25.66	25.58	25.64	28200	25.64	up	up	correct
INFY.US	Infosys Limited	20260422	13.82	13.87	13.42	13.48	21799500	13.48	down	down	correct
ING.US	ING Groep N.V	20260422	28.49	28.49	28.02	28.08	2569000	28.08	down	down	correct
INGR.US	Ingredion Incorporated	20260422	113.26	116.01	112.5	112.62	611600	112.62	down	down	correct
INN.US	Summit Hotel Properties Inc	20260422	4.8	4.81	4.68	4.72	498600	4.72	down	down	correct
INSP.US	Inspire Medical Systems Inc	20260422	52.8	54.34	52.259	54.2	492500	54.2	up	up	correct
INVH.US	Invitation Homes Inc	20260422	26.99	27.07	26.485	26.68	3414900	26.68	down	down	correct
IONQ.US	WS	20260422	47.26	49.13	46.54	47.36	34667699	47.36	up	up	correct
IP.US	International Paper Company	20260422	35.91	35.93	32.92	33.33	8044800	33.33	down	up	incorrect
IPI.US	Intrepid Potash Inc	20260422	37.39	38.16	37.39	37.7	200100	37.7	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20260422	9.91	9.91	9.81	9.86	79400	9.86	down	down	correct
IQV.US	IQVIA Holdings Inc	20260422	178.33	179.72	174.51	175.21	1284200	175.21	down	down	correct
IR.US	Ingersoll Rand Inc	20260422	85.77	86.145	83.12	83.7	2608600	83.7	down	down	correct
IRM.US	Iron Mountain Incorporated	20260422	119.39	119.94	117.21	117.23	1355500	117.23	down	down	correct
IRS.US	WT	20260422	1.95	1.95	1.95	1.95	683	1.95
IRT.US	Independence Realty Trust Inc	20260422	15.95	15.98	15.46	15.5	3666000	15.5	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20260422	13.45	13.45	13.32	13.39	63600	13.39	down	down	correct
IT.US	Gartner Inc	20260422	159.68	161.11	154.64	157.09	849200	157.09	down	down	correct
ITGR.US	Integer Holdings Corporation	20260422	86.13	86.57	84.59	85.16	267900	85.16	down	down	correct
ITT.US	ITT Inc	20260422	221.34	223.21	216.6	217.08	964600	217.08	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20260422	9.24	9.24	9.01	9.02	17121100	9.02	down	down	correct
ITW.US	Illinois Tool Works Inc	20260422	272.64	274	266.82	267.09	1088000	267.09	down	down	correct
IVR.US	PC	20260422	23.6	23.6	23.21	23.47	49951	23.47	down	down	correct
IVT.US	Inventrust Properties Corp	20260422	32.44	32.49	31.97	32.18	540800	32.18	down	down	correct
IVZ.US	Invesco Ltd	20260422	25.28	25.65	25.08	25.56	5449400	25.56	up	up	correct
IX.US	ORIX Corporation	20260422	31.11	31.11	30.49	30.52	168600	30.52	down	down	correct
J.US	Jacobs Engineering Group Inc	20260422	130.21	130.765	126.82	127.55	1135620	127.55	down	down	correct
JBGS.US	JBG SMITH Properties	20260422	15.61	15.72	15.25	15.35	338400	15.35	down	up	incorrect
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20260422	25.81	25.81	25.81	25.81	0	25.81
JBL.US	Jabil Inc	20260422	334.95	336.81	328.95	336.4	945600	336.4	up	down	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20260422	15.86	16.01	15.74	15.97	25400	15.97	up	up	correct
JCI.US	Johnson Controls International plc	20260422	140.44	140.965	138.35	139.81	2844361	139.81	down	down	correct
JEF.US	Jefferies Financial Group Inc	20260422	47.94	48.01	46.75	47.01	1354400	47.01	down	up	incorrect
JELD.US	JELD	20260422	1.29	1.35	1.26	1.31	1084100	1.31	up	down	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20260422	7.55	7.55	7.5	7.53	663600	7.53	down	down	correct
JGH.US	Nuveen Global High Income Fund	20260422	12.74	12.89	12.66	12.74	65800	12.74
JHG.US	Janus Henderson Group plc	20260422	51.58	51.58	51.53	51.54	1576000	51.54	down	down	correct
JHI.US	John Hancock Investors Trust	20260422	13.47	13.47	13.41	13.44	8000	13.44	down	down	correct
JHS.US	John Hancock Income Securities Trust	20260422	11.33	11.33	11.23	11.23	43200	11.23	down	down	correct
JHX.US	James Hardie Industries plc	20260422	21.91	22.43	21.91	22.32	8412200	22.32	up	up	correct
JILL.US	J.Jill Inc	20260422	12.96	13.405	12.76	13.28	43400	13.28	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20260422	20.86	23.09	20.76	22.69	1269700	22.69	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20260422	350.25	353.72	344.83	351.18	387500	351.18	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20260422	18.32	18.65	18.31	18.39	22700	18.39	up	up	correct
JMIA.US	Jumia Technologies AG	20260422	7.7	8.12	7.42	7.45	4964300	7.45	down	down	correct
JMM.US	Nuveen Multi	20260422	5.88	5.92	5.88	5.91	2700	5.91	up	up	correct
JNJ.US	Johnson & Johnson	20260422	226.18	227.48	223.78	226.1	9003400	226.1	down	down	correct
JOBY.US	WT	20260422	0.83	0.9049	0.74	0.801	93885	0.801	down	down	correct
JOE.US	The St. Joe Company	20260422	68.66	69.34	67.88	68.35	160400	68.35	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20260422	11.22	11.22	11.12	11.14	58700	11.14	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20260422	7.96	7.97	7.93	7.96	704700	7.96
JPM.US	PL	20260422	19.43	19.47	19.4	19.45	48979	19.45	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20260422	4.8	4.83	4.78	4.8	1183700	4.8
JRI.US	Nuveen Real Asset Income and Growth Fund	20260422	13.11	13.15	12.91	13	94600	13	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20260422	8.1	8.21	7.99	8.04	50600	8.04	down	down	correct
KAI.US	Kadant Inc	20260422	324.56	328.29	318.7	323.31	174100	323.31	down	down	correct
KB.US	KB Financial Group Inc	20260422	108.38	108.76	106.76	106.76	275300	106.76	down	down	correct
KBH.US	KB Home	20260422	56.16	56.59	55.47	55.58	1114100	55.58	down	down	correct
KBR.US	KBR Inc	20260422	36.9	37.46	35.77	36	1072400	36	down	down	correct
KEN.US	Kenon Holdings Ltd	20260422	81.3	82.24	80.92	80.92	25100	80.92	down	down	correct
KEP.US	Korea Electric Power Corporation	20260422	15.43	15.57	15.21	15.28	631500	15.28	down	down	correct
KEX.US	Kirby Corporation	20260422	144.61	148.29	143.75	148.28	771400	148.28	up	up	correct
KEY.US	PK	20260422	21.51	21.6	21.5	21.51	19592	21.51
KEYS.US	Keysight Technologies Inc	20260422	342.71	344.68	338.44	338.97	1087900	338.97	down	down	correct
KF.US	The Korea Fund Inc	20260422	55.02	56.3	54.4	56.01	8600	56.01	up	up	correct
KFS.US	Kingsway Financial Services Inc	20260422	11.6	11.98	11.6	11.8	38000	11.8	up	down	incorrect
KFY.US	Korn Ferry	20260422	67.1	67.18	66.54	67.12	297100	67.12	up	down	incorrect
KGC.US	Kinross Gold Corporation	20260422	32.74	32.89	32.36	32.59	6711000	32.59	down	up	incorrect
KIM.US	PM	20260422	20.05	20.15	19.9001	20.09	6076	20.09	up	down	incorrect
KIO.US	KKR Income Opportunities Fund	20260422	11.18	11.18	11.1	11.18	166600	11.18
KKRS.US	KKRS	20260422	16.77	17	16.77	16.97	23100	16.97	up	up	correct
KMB.US	Kimberly	20260422	96.6	97.55	96.01	96.75	3876700	96.75	up	up	correct
KMI.US	Kinder Morgan Inc	20260422	31.84	32.02	31.73	31.81	13776900	31.81	down	down	correct
KMPR.US	Kemper Corporation	20260422	32.85	32.85	31.93	32.52	620900	32.52	down	up	incorrect
KMT.US	Kennametal Inc	20260422	39.38	39.82	38.25	38.98	1543400	38.98	down	up	incorrect
KMX.US	CarMax Inc	20260422	39.75	40.43	38.84	39.58	3212600	39.58	down	up	incorrect
KN.US	Knowles Corporation	20260422	31.75	31.95	30.26	30.53	1476500	30.53	down	up	incorrect
KNOP.US	KNOT Offshore Partners LP	20260422	10.21	10.24	10.12	10.18	37300	10.1316	down	down	correct
KNX.US	Knight	20260422	65	65.56	63.51	63.98	2690300	63.98	down	down	correct
KO.US	The Coca	20260422	74.9	75.38	74.55	74.63	9352300	74.63	down	down	correct
KODK.US	Eastman Kodak Company	20260422	13.27	13.38	12.93	13.36	1189000	13.36	up	up	correct
KOF.US	Coca	20260422	101.62	101.71	100.11	100.35	93600	100.35	down	down	correct
KOP.US	Koppers Holdings Inc	20260422	38.06	38.06	37.42	38.01	83200	38.01	down	down	correct
KORE.US	KORE Group Holdings Inc	20260422	9.1	9.13	9.1	9.11	41700	9.11	up	up	correct
KOS.US	Kosmos Energy Ltd	20260422	2.675	2.855	2.66	2.85	14444730	2.85	up	up	correct
KR.US	The Kroger Co	20260422	68.69	69.25	67.76	68.07	3546693	68.07	down	down	correct
KRC.US	Kilroy Realty Corporation	20260422	32.04	32.31	31.45	31.67	1159700	31.67	down	down	correct
KREF.US	PA	20260422	17.56	17.82	17.56	17.73	31648	17.73	up	up	correct
KRG.US	Kite Realty Group Trust	20260422	26.2	26.2	25.51	25.61	1904900	25.61	down	down	correct
KRO.US	Kronos Worldwide Inc	20260422	6.69	6.93	6.57	6.9	408300	6.9	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20260422	14.38	14.59	14.38	14.54	489700	14.54	up	up	correct
KSS.US	Kohl's Corporation	20260422	15.9	16.17	15.25	15.48	4400100	15.48	down	down	correct
KT.US	KT Corporation	20260422	21.85	21.94	21.61	21.84	890800	21.84	down	up	incorrect
KTB.US	Kontoor Brands Inc	20260422	78.96	79.01	74.94	76.07	648700	76.07	down	up	incorrect
KTF.US	DWS Municipal Income Trust	20260422	9.13	9.16	9.1	9.15	207500	9.15	up	down	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20260422	29.12	29.12	29.12	29.12	500	28.1172
KTN.US	Credit	20260422	25.84	25.87	25.84	25.87	800	25.87	up	up	correct
KW.US	Kennedy	20260422	10.9	10.9	10.89	10.9	572200	10.9
KWR.US	Quaker Chemical Corporation	20260422	144.38	145.52	137.21	137.31	213000	137.31	down	up	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20260422	13.32	13.48	13.24	13.47	405000	13.47	up	down	incorrect
L.US	Loews Corporation	20260422	111.37	111.37	109.88	110.65	552000	110.65	down	up	incorrect
LAC.US	Lithium Americas Corp	20260422	4.85	5.01	4.85	4.98	9235700	4.98	up	down	incorrect
LAD.US	Lithia Motors Inc	20260422	281.87	283.4	274.1	276.58	245611	276.58	down	down	correct
LADR.US	Ladder Capital Corp	20260422	10.28	10.38	10.21	10.25	1155300	10.25	down	down	correct
LAW.US	CS Disco Inc.	20260422	4.31	4.43	4.29	4.43	125400	4.43	up	up	correct
LAZ.US	Lazard Ltd	20260422	49.27	49.71	46.9	47.41	1475500	47.41	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20260422	28.5	29.53	28.39	29.42	4110400	29.42	up	up	correct
LC.US	LendingClub Corporation	20260422	17.64	17.855	17.49	17.78	1251200	17.78	up	up	correct
LCII.US	LCI Industries	20260422	121.92	121.92	119.17	119.68	257500	119.68	down	down	correct
LDI.US	loanDepot Inc	20260422	1.73	1.745	1.68	1.68	1245000	1.68	down	down	correct
LDOS.US	Leidos Holdings Inc	20260422	154.21	154.62	149.98	150.71	877500	150.71	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20260422	20.9	21.05	20.89	20.94	46300	20.94	up	up	correct
LEA.US	Lear Corporation	20260422	129.25	130.09	127.65	128.07	532100	128.07	down	down	correct
LEG.US	Leggett & Platt Incorporated	20260422	11.79	11.79	11.35	11.4	3226300	11.4	down	down	correct
LEN.US	Lennar Corporation	20260422	95.19	95.535	93.8	94.45	2175674	94.45	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20260422	6.4	6.4	6.32	6.32	152200	6.32	down	down	correct
LEVI.US	Levi Strauss & Co	20260422	23.45	23.52	22.605	22.82	2241779	22.82	down	down	correct
LFT.US	PA	20260422	19.86	19.86	19.86	19.86	0	19.86
LGI.US	Lazard Global Total Return and Income Fund Inc	20260422	17.64	17.83	17.42	17.5	50900	17.5	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20260422	274.95	276.14	268.53	272.62	626200	272.62	down	down	correct
LHX.US	L3Harris Technologies Inc	20260422	343.33	344.2	329.88	331.66	2156947	331.66	down	down	correct
LII.US	Lennox International Inc	20260422	499.82	499.82	488.38	489.76	365500	489.76	down	down	correct
LIN.US	Linde plc	20260422	496.46	501.23	493.94	494.62	1554600	494.62	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20260422	2.33	2.33	2.19	2.23	6700	2.23	down	down	correct
LLY.US	Eli Lilly and Company	20260422	906.4	922.54	902.23	921.48	2623800	921.48	up	up	correct
LMND.US	Lemonade Inc	20260422	67.88	68.481	65.15	66.5	1119200	66.5	down	down	correct
LMT.US	Lockheed Martin Corporation	20260422	575.88	576.07	550.19	555.43	2289000	555.43	down	down	correct
LNC.US	Lincoln National Corporation	20260422	36.81	36.96	36.06	36.83	1217300	36.83	up	up	correct
LND.US	BrasilAgro	20260422	4.06	4.11	4.04	4.05	90900	4.05	down	down	correct
LNN.US	Lindsay Corporation	20260422	107.17	108.18	106.2	108.14	118500	108.14	up	up	correct
LOCL.US	Local Bounti Corporation	20260422	2.29	2.84	2.24	2.76	2661600	2.76	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20260422	11.57	11.66	11.388	11.47	268900	11.47	down	down	correct
LOW.US	Lowe's Companies Inc	20260422	252.02	252.02	243.76	245.19	2256000	245.19	down	down	correct
LPG.US	Dorian LPG Ltd	20260422	35.75	36.14	34.7	36.14	344400	36.14	up	up	correct
LPL.US	LG Display Co. Ltd	20260422	5.38	5.43	5.23	5.37	2692100	5.37	down	down	correct
LPX.US	Louisiana	20260422	71.89	73.81	68.87	73.75	2488900	73.75	up	up	correct
LRN.US	Stride Inc	20260422	98.43	102.13	97.8	102.03	520100	102.03	up	up	correct
LSPD.US	Lightspeed POS Inc	20260422	9.96	10.03	9.815	9.93	571600	9.93	down	down	correct
LTC.US	LTC Properties Inc	20260422	38.52	38.58	37.25	37.39	411000	37.39	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20260422	27.71	28.08	27.51	27.82	1572600	27.82	up	up	correct
LU.US	Lufax Holding Ltd	20260422	1.91	1.93	1.88	1.89	755000	1.89	down	down	correct
LUMN.US	Lumen Technologies Inc	20260422	8.9	9.405	8.66	9.26	17337359	9.26	up	up	correct
LUV.US	Southwest Airlines Co	20260422	40.65	40.89	39.06	39.35	9518200	39.35	down	down	correct
LVS.US	Las Vegas Sands Corp	20260422	57.35	57.93	56.28	56.85	5054800	56.85	down	down	correct
LW.US	Lamb Weston Holdings Inc	20260422	44.92	45.19	44.4	45.01	1367900	45.01	up	up	correct
LXFR.US	Luxfer Holdings PLC	20260422	12.75	12.92	12.6	12.82	106400	12.82	up	up	correct
LXP.US	PC	20260422	46.57	46.57	46.57	46.57	245	45.7581
LXU.US	LSB Industries Inc	20260422	14.7	14.81	14.3	14.43	874200	14.43	down	down	correct
LYB.US	LyondellBasell Industries N.V	20260422	71.79	72.63	71.09	72	5348200	72	up	up	correct
LYG.US	Lloyds Banking Group plc	20260422	5.48	5.49	5.41	5.42	15671800	5.42	down	up	incorrect
LYV.US	Live Nation Entertainment Inc	20260422	153.19	155.69	152.62	154.63	1496800	154.63	up	down	incorrect
LZB.US	La	20260422	36.6	36.69	35.92	36.04	286200	36.04	down	up	incorrect
M.US	Macy's Inc	20260422	20.14	20.48	19.92	20.2	4348700	20.2	up	down	incorrect
MA.US	Mastercard Incorporated	20260422	512.07	513.79	505.72	510.16	2288500	510.16	down	up	incorrect
MAA.US	PI	20260422	54.98	54.98	54.98	54.98	0	54.98
MAC.US	The Macerich Company	20260422	21.79	21.87	21.12	21.21	1838400	21.21	down	down	correct
MAIN.US	Main Street Capital Corporation	20260422	54.44	55.29	54.23	54.65	505400	54.65	up	up	correct
MAN.US	ManpowerGroup Inc	20260422	32.61	32.61	31.08	31.54	1102900	31.54	down	down	correct
MANU.US	Manchester United plc	20260422	17.65	17.8	17.34	17.37	371800	17.37	down	down	correct
MAS.US	Masco Corporation	20260422	74.17	76.1	72.93	73.96	8456500	73.96	down	up	incorrect
MATX.US	Matson Inc	20260422	171.07	171.3	167.35	170.78	187300	170.78	down	up	incorrect
MAX.US	MediaAlpha Inc	20260422	9.76	10	9.7424	9.85	378579	9.85	up	up	correct
MBI.US	MBIA Inc	20260422	5.93	6.08	5.9	6.02	222400	6.02	up	up	correct
MC.US	Moelis & Company	20260422	69.45	69.465	67.04	67.17	1124044	67.17	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20260422	90.09	90.75	86.015	87.63	353300	87.382	down	down	correct
MCD.US	McDonald's Corporation	20260422	302.05	302.91	299.83	300.07	2845600	300.07	down	down	correct
MCI.US	Barings Corporate Investors	20260422	17.63	17.8	17.27	17.45	88200	17.45	down	down	correct
MCK.US	McKesson Corporation	20260422	840.77	847.05	821.99	829.23	1118000	829.23	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20260422	5.93	5.95	5.9	5.92	47800	5.92	down	down	correct
MCO.US	Moody's Corporation	20260422	474.27	482.54	464.57	466.72	1583100	466.72	down	down	correct
MCR.US	MFS Charter Income Trust	20260422	6.07	6.07	6.03	6.06	30300	6.06	down	down	correct
MCS.US	The Marcus Corporation	20260422	18.56	18.86	18.31	18.64	138300	18.64	up	up	correct
MCW.US	Mister Car Wash Inc.	20260422	7	7	6.99	6.99	1133500	6.99	down	up	incorrect
MCY.US	Mercury General Corporation	20260422	95.35	96.25	93.95	96.23	186100	96.23	up	down	incorrect
MD.US	MEDNAX Inc	20260422	22.96	23	22.64	22.85	383200	22.85	down	up	incorrect
MDT.US	Medtronic plc	20260422	82.9	84.27	82.66	83.22	10668800	83.22	up	down	incorrect
MDU.US	MDU Resources Group Inc	20260422	21.6	21.67	21.15	21.32	985100	21.32	down	up	incorrect
MEC.US	Mayville Engineering Company Inc	20260422	21.13	21.4	20.71	21.4	79900	21.4	up	down	incorrect
MED.US	Medifast Inc	20260422	11.07	11.08	10.815	10.95	146130	10.95	down	down	correct
MEG.US	Montrose Environmental Group Inc	20260422	20.67	21.26	20.66	20.79	312662	20.79	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20260422	15.12	15.29	15.05	15.11	118800	14.9854	down	down	correct
MEI.US	Methode Electronics Inc	20260422	7.22	7.95	7.2	7.74	851700	7.74	up	up	correct
MER.US	PK	20260422	25.53	25.62	25.51	25.62	34980	25.62	up	up	correct
MET.US	PF	20260422	19.17	19.25	19.15	19.215	55201	19.215	up	up	correct
MFA.US	PC	20260422	23.22	23.43	23.22	23.37	4833	23.37	up	up	correct
MFC.US	Manulife Financial Corporation	20260422	38.39	38.4	37.9	38.31	1659000	38.31	down	down	correct
MFG.US	Mizuho Financial Group Inc	20260422	8.3	8.34	8.22	8.26	2739900	8.26	down	down	correct
MFM.US	MFS Municipal Income Trust	20260422	5.42	5.44	5.4	5.42	111300	5.42
MG.US	Mistras Group Inc	20260422	17.98	18.68	17.98	18.54	192800	18.54	up	up	correct
MGA.US	Magna International Inc	20260422	62.4	62.44	61.3	61.38	1370800	61.38	down	down	correct
MGF.US	MFS Government Markets Income Trust	20260422	2.91	2.92	2.9	2.91	50600	2.91
MGM.US	MGM Resorts International	20260422	39.39	39.665	38.81	39.24	3001179	39.24	down	down	correct
MGR.US	Affiliated Managers Group Inc	20260422	20.33	20.469	20.29	20.42	17000	20.42	up	up	correct
MGRB.US	MGRB	20260422	16.66	16.758	16.61	16.67	18200	16.67	up	up	correct
MGRD.US	MGRD	20260422	15.02	15.02	14.91	14.99	1900	14.99	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20260422	28.89	29.31	28.81	29.3	1397100	29.3	up	down	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20260422	11.83	11.85	11.75	11.79	352700	11.79	down	up	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20260422	7.02	7.02	6.92	6.93	49800	6.896	down	up	incorrect
MHK.US	Mohawk Industries Inc	20260422	110.27	110.56	107.38	108.4	888100	108.4	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20260422	11.41	11.74	11.41	11.5	5700	11.5	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20260422	12.82	12.82	12.7	12.7	300	12.7	down	down	correct
MIN.US	MFS Intermediate Income Trust	20260422	2.47	2.51	2.47	2.51	458300	2.51	up	up	correct
MIR.US	Mirion Technologies Inc	20260422	19.91	20.174	19.03	19.33	4252100	19.33	down	down	correct
MITT.US	PC	20260422	25.27	25.27	25.21	25.26	6347	25.26	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20260422	11.77	11.91	11.77	11.88	93600	11.88	up	up	correct
MKC.US	V	20260422	52.39	52.43	51.42	51.42	3500	51.42	down	down	correct
MKL.US	Markel Corporation	20260422	1972	1978.46	1935.55	1944.03	44200	1944.03	down	down	correct
MLI.US	Mueller Industries Inc	20260422	136.3	139.68	133.37	134.94	931300	134.94	down	down	correct
MLM.US	Martin Marietta Materials Inc	20260422	622.8	626.47	609.49	610.64	477300	610.64	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20260422	15.49	15.74	15.25	15.5	20100	15.5	up	up	correct
MLR.US	Miller Industries Inc	20260422	47.19	47.46	46.3656	46.77	53717	46.77	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20260422	15.18	15.29	15.1	15.16	64400	15.16	down	down	correct
MMI.US	Marcus & Millichap Inc	20260422	28.27	28.55	27.87	28.25	210200	28.25	down	down	correct
MMM.US	3M Company	20260422	150.62	150.91	144.75	145.78	4583000	145.78	down	down	correct
MMS.US	Maximus Inc	20260422	68.25	68.67	66.57	67.01	427700	67.01	down	down	correct
MMT.US	MFS Multimarket Income Trust	20260422	4.57	4.63	4.54	4.55	103100	4.55	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20260422	10.5	10.5	10.43	10.43	95700	10.375	down	down	correct
MNSO.US	MINISO Group Holding Limited	20260422	15.15	15.18	14.98	14.98	394900	14.98	down	down	correct
MO.US	Altria Group Inc	20260422	64.84	65.66	64.65	65.18	7849019	65.18	up	up	correct
MOD.US	Modine Manufacturing Company	20260422	252.01	256.8	246	253.15	520400	253.15	up	up	correct
MOG.US	A	20260422	311.83	311.83	295.24	297.45	272600	297.45	down	down	correct
MOGU.US	MOGU Inc	20260422	2.51	2.59	2.4	2.51	23400	2.51
MOH.US	Molina Healthcare Inc	20260422	153.38	155.71	151.21	153	2675200	153	down	down	correct
MOS.US	The Mosaic Company	20260422	24.44	24.95	24.22	24.52	6504100	24.52	up	up	correct
MOV.US	Movado Group Inc	20260422	29.18	29.18	27.91	28.29	121718	28.29	down	up	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20260422	11.32	11.36	11.29	11.3	25600	11.3	down	up	incorrect
MPC.US	Marathon Petroleum Corporation	20260422	222.66	224.14	218.57	222.07	2240700	222.07	down	up	incorrect
MPLX.US	MPLX LP	20260422	55.73	56.01	55.51	55.7	1652700	55.7	down	up	incorrect
MPV.US	Barings Participation Investors	20260422	17.79	18.15	17.58	17.86	30500	17.86	up	up	correct
MPX.US	Marine Products Corporation	20260422	7.98	8.07	7.86	7.9	16400	7.9	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20260422	11.5	11.5	11.36	11.44	302900	11.44	down	down	correct
MRK.US	Merck & Co. Inc	20260422	112.605	113.51	111.54	112.89	8037515	112.89	up	up	correct
MS.US	PL	20260422	20.45	20.54	20.4009	20.494	12208	20.494	up	up	correct
MSA.US	MSA Safety Incorporated	20260422	172.84	173.47	169.81	170.1	148400	170.1	down	down	correct
MSB.US	Mesabi Trust	20260422	28.09	29.28	28.09	28.64	37500	28.3824	up	up	correct
MSC.US	Studio City International Holdings Limited	20260422	2.68	2.68	2.66	2.66	400	2.66	down	down	correct
MSCI.US	MSCI Inc	20260422	608	621.29	605	608.04	899100	608.04	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20260422	7.44	7.47	7.44	7.46	32200	7.46	up	up	correct
MSI.US	Motorola Solutions Inc	20260422	444.47	448.555	439.02	441.66	764265	441.66	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20260422	97.5	97.91	95.68	96.67	485600	96.67	down	down	correct
MT.US	ArcelorMittal	20260422	61.48	61.71	60.91	61.04	1116500	61.04	down	up	incorrect
MTB.US	M&T Bank Corporation	20260422	219	220	216.92	217.57	853500	217.57	down	up	incorrect
MTD.US	Mettler	20260422	1330.49	1339.03	1309.23	1310.0699	92900	1310.0699	down	up	incorrect
MTDR.US	Matador Resources Company	20260422	59.39	60.78	59.18	60.4	1471000	60.4	up	down	incorrect
MTG.US	MGIC Investment Corporation	20260422	28	28.27	27.98	28.17	1393400	28.17	up	up	correct
MTH.US	Meritage Homes Corporation	20260422	70.39	71.025	68.18	68.71	1314667	68.71	down	down	correct
MTN.US	Vail Resorts Inc	20260422	133.5	136.28	129.44	130.14	643200	130.14	down	down	correct
MTR.US	Mesa Royalty Trust	20260422	4.99	4.99	4.76	4.77	5100	4.7304	down	up	incorrect
MTRN.US	Materion Corporation	20260422	182.09	182.26	177.36	179.31	202000	179.31	down	up	incorrect
MTW.US	The Manitowoc Company Inc	20260422	12.7	12.87	12.56	12.82	164800	12.82	up	up	correct
MTX.US	Minerals Technologies Inc	20260422	71.61	72.11	70.32	70.55	123800	70.55	down	down	correct
MTZ.US	MasTec Inc	20260422	378.31	383	372.77	376.5	535700	376.5	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20260422	10.63	10.66	10.53	10.61	141400	10.61	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20260422	10.84	10.85	10.75	10.82	173000	10.82	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20260422	17.65	17.67	17.37	17.38	2612100	17.38	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20260422	12.05	12.07	11.96	12.02	59600	12.02	down	down	correct
MUR.US	Murphy Oil Corporation	20260422	38.37	38.77	38.02	38.76	1457200	38.76	up	down	incorrect
MUSA.US	Murphy USA Inc	20260422	514.27	520.64	510.01	519.78	261300	519.78	up	down	incorrect
MUX.US	McEwen Mining Inc	20260422	24.51	24.76	24.16	24.72	607100	24.72	up	down	incorrect
MVO.US	MV Oil Trust	20260422	2.65	2.7	2.37	2.45	197300	2.45	down	down	correct
MWA.US	Mueller Water Products Inc	20260422	27.89	28.08	27.52	27.79	1038000	27.79	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20260422	3.65	4.4	3.65	4.38	3589600	4.38	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20260422	13.59	13.6	13.59	13.6	800	13.6	up	up	correct
MXF.US	The Mexico Fund Inc	20260422	21.51	22.11	21.51	21.66	208800	21.66	up	up	correct
MXL.US	MaxLinear Inc	20260422	34	35.24	32.52	33.89	4473800	33.89	down	down	correct
MYE.US	Myers Industries Inc	20260422	21.42	21.43	20.97	21.06	176500	21.06	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20260422	10.97	10.99	10.86	10.97	365900	10.97
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20260422	9.93	9.93	9.9	9.91	122500	9.91	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20260422	11.79	11.79	11.74	11.77	502800	11.77	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20260422	11.83	11.83	11.72	11.76	578900	11.76	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20260422	11.39	11.41	11.31	11.4	49600	11.4	up	up	correct
NAT.US	Nordic American Tankers Limited	20260422	5.72	5.77	5.4	5.51	12180200	5.51	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20260422	12.37	12.55	12.37	12.41	9500	12.41	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20260422	15.88	15.9	15.82	15.87	42500	15.87	down	down	correct
NBHC.US	National Bank Holdings Corporation	20260422	41.59	41.85	40.98	41.53	698100	41.53	down	down	correct
NBR.US	Nabors Industries Ltd	20260422	84.21	86.72	84	86.51	360400	86.51	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20260422	14.35	14.52	14.27	14.52	128800	14.52	up	up	correct
NC.US	NACCO Industries Inc	20260422	47.16	48.49	47.16	47.85	5900	47.85	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20260422	9.33	9.47	9.27	9.31	75400	9.31	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20260422	19.51	19.51	18.81	19.03	16390800	19.03	down	down	correct
NCV.US	PA	20260422	20.73	20.92	20.725	20.91	7013	20.91	up	up	correct
NCZ.US	PA	20260422	20.27	20.4387	20.25	20.3505	15006	20.3505	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20260422	10.38	10.42	10.29	10.32	86200	10.32	down	down	correct
NE.US	Noble Corporation	20260422	48	48.579	47.13	47.93	1322600	47.93	down	up	incorrect
NEA.US	Nuveen AMT	20260422	11.57	11.57	11.51	11.55	635600	11.55	down	up	incorrect
NEM.US	Newmont Corporation	20260422	111.49	112.85	110.4	111.85	6414600	111.85	up	down	incorrect
NET.US	Cloudflare Inc	20260422	209.13	211.95	206.01	207.56	2055100	207.56	down	down	correct
NEU.US	NewMarket Corporation	20260422	642.86	644.6	635.74	641.6	89300	641.6	down	down	correct
NEXA.US	Nexa Resources S.A	20260422	15.71	15.94	14.76	14.87	1396800	14.87	down	down	correct
NFG.US	National Fuel Gas Company	20260422	86.89	87.37	86.05	86.95	779500	86.95	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20260422	14.01	14.1	14.01	14.05	201900	14.05	up	up	correct
NGG.US	National Grid plc	20260422	86.51	86.79	85.48	85.6	843700	85.6	down	down	correct
NGL.US	PC	20260422	25.26	25.26	25.04	25.22	7879	25.22	down	down	correct
NGS.US	Natural Gas Services Group Inc	20260422	37.64	38.69	37.64	38.1	52100	38.1	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20260422	27.58	27.75	27.15	27.54	88200	27.54	down	down	correct
NGVT.US	Ingevity Corporation	20260422	75.31	75.4	74.33	74.59	133100	74.59	down	down	correct
NHI.US	National Health Investors Inc	20260422	82.26	82.32	75.46	76.52	1086500	76.52	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20260422	25.5	25.61	25.41	25.49	44500	25.49	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20260422	9.43	9.43	9.35	9.38	14600	9.38	down	up	incorrect
NINE.US	Nine Energy Service Inc	20260422	9	9.09	8.5	9.09	54700	9.09	up	down	incorrect
NIO.US	NIO Inc	20260422	6.55	6.61	6.47	6.48	19937000	6.48	down	up	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20260422	11.79	11.99	11.43	11.48	1260400	11.48	down	up	incorrect
NJR.US	New Jersey Resources Corporation	20260422	55.31	55.41	54.875	55.17	402358	55.17	down	up	incorrect
NKE.US	NIKE Inc	20260422	46.31	46.95	45.5	45.68	17985200	45.68	down	down	correct
NKX.US	Nuveen California AMT	20260422	12.19	12.25	12.15	12.17	112000	12.17	down	down	correct
NL.US	NL Industries Inc	20260422	5.79	5.94	5.79	5.94	26800	5.94	up	up	correct
NLY.US	PI	20260422	25.58	25.62	25.525	25.62	20940	25.62	up	down	incorrect
NMAI.US	Nuveen Multi	20260422	13.61	13.665	13.46	13.52	45100	13.52	down	up	incorrect
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20260422	10.77	10.78	10.73	10.77	99500	10.77
NMG.US	Nouveau Monde Graphite Inc	20260422	2.15	2.22	2.13	2.17	922400	2.17	up	down	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20260422	11.04	11.04	10.65	11	58100	11	down	down	correct
NMM.US	Navios Maritime Partners L.P	20260422	68.88	70.37	68.41	70.15	74600	70.15	up	up	correct
NMR.US	Nomura Holdings Inc	20260422	8.39	8.4	8.31	8.32	1444100	8.32	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20260422	12.1	12.127	12.1	12.127	500	12.127	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20260422	12.48	12.58	12.43	12.5	14900	12.5	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20260422	10.4	10.4	10.32	10.35	323300	10.35	down	down	correct
NNI.US	Nelnet Inc	20260422	137.7	139.93	136.45	139.81	132100	139.81	up	up	correct
NNN.US	National Retail Properties Inc	20260422	44.64	44.77	43.36	43.62	1662400	43.0186	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20260422	8.61	8.63	8.54	8.54	6600	8.54	down	down	correct
NOA.US	North American Construction Group Ltd	20260422	13.74	14.14	13.54	14.07	193700	14.07	up	up	correct
NOAH.US	Noah Holdings Limited	20260422	10.08	10.25	10.08	10.22	55700	10.22	up	up	correct
NOC.US	Northrop Grumman Corporation	20260422	611.1	615	583.5	589.62	1304900	589.62	down	down	correct
NOK.US	Nokia Corporation	20260422	10.29	10.33	9.79	9.86	110701797	9.8283	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20260422	11.24	11.56	11.07	11.4799	7407	11.4799	up	up	correct
NOMD.US	Nomad Foods Limited	20260422	9.72	9.83	9.56	9.59	763500	9.59	down	down	correct
NOV.US	NOV Inc	20260422	19.85	20.06	19.68	19.77	2919900	19.77	down	down	correct
NOW.US	ServiceNow Inc	20260422	101.5	104.31	101.03	103.07	35714832	103.07	up	up	correct
NP.US	Neenah Inc	20260422	28.06	28.11	26.95	28.07	362200	28.07	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20260422	10.48	10.48	10.36	10.4	105500	10.4	down	up	incorrect
NPK.US	National Presto Industries Inc	20260422	137.93	139.38	136.8	138.13	93600	138.13	up	down	incorrect
NPO.US	EnPro Industries Inc	20260422	285.76	285.76	278.88	283.8	193200	283.8	down	up	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20260422	11.57	11.57	11.49	11.52	19900	11.52	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20260422	12.01	12.04	11.99	12	94136	12	down	down	correct
NREF.US	PA	20260422	23.11	23.3999	22.434	23.07	4553	23.07	down	up	incorrect
NRG.US	NRG Energy Inc	20260422	151.79	153.08	148.97	149.6	3165600	149.1433	down	up	incorrect
NRK.US	Nuveen New York AMT	20260422	10.47	10.49	10.43	10.48	156100	10.48	up	down	incorrect
NRP.US	Natural Resource Partners L.P	20260422	114.85	117.19	114.7	116	7300	116	up	down	incorrect
NRT.US	North European Oil Royalty Trust	20260422	7.97	8.38	7.95	8.34	48600	8.34	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20260422	23.96	24.15	23.96	24.14	7400	23.795	up	up	correct
NSA.US	PA	20260422	22.94	22.94	22.85	22.85	3561	22.85	down	down	correct
NSC.US	Norfolk Southern Corporation	20260422	303.94	305.61	298.01	298.33	896100	298.33	down	down	correct
NSP.US	Insperity Inc	20260422	31.8	32.46	31.47	32.39	570800	32.39	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20260422	55.72	56.17	55.47	55.62	98805	55.62	down	down	correct
NTR.US	Nutrien Ltd	20260422	73.18	73.32	71.39	71.55	2445300	71.55	down	down	correct
NTST.US	NETSTREIT Corp	20260422	20.86	21.02	20.51	20.85	2046355	20.85	down	down	correct
NTZ.US	Natuzzi S.p.A	20260422	2.88	3.1	2.88	3.05	1300	3.05	up	up	correct
NUE.US	Nucor Corporation	20260422	211.1	216.26	210.12	214.26	2319400	214.26	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20260422	7.52	7.62	7.45	7.47	493400	7.47	down	up	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20260422	9.17	9.17	9.12	9.14	622000	9.14	down	up	incorrect
NUVB.US	WS	20260422	5.26	5.29	5.085	5.12	2517135	5.12	down	up	incorrect
NUW.US	Nuveen AMT	20260422	14.47	14.56	14.36	14.43	30600	14.43	down	up	incorrect
NVG.US	Nuveen AMT	20260422	12.66	12.67	12.57	12.63	271200	12.63	down	up	incorrect
NVGS.US	Navigator Holdings Ltd	20260422	20.29	20.79	20	20.78	436900	20.78	up	up	correct
NVR.US	NVR Inc	20260422	6640.2402	6677.0498	6408.6499	6610.77	37000	6610.77	down	down	correct
NVS.US	Novartis AG	20260422	148.58	148.58	147.12	147.32	1026300	147.32	down	down	correct
NVST.US	Envista Holdings Corporation	20260422	27.5	27.625	27.02	27.14	1948200	27.14	down	down	correct
NVT.US	nVent Electric plc	20260422	139.3	141	137.61	140.13	2203500	139.9239	up	up	correct
NWG.US	NatWest Group plc	20260422	16.21	16.21	15.94	15.97	3704600	15.97	down	down	correct
NWN.US	Northwest Natural Holding Company	20260422	52.44	52.58	51.88	52.18	153300	51.6957	down	down	correct
NX.US	Quanex Building Products Corporation	20260422	20.8	20.83	20.13	20.32	240400	20.32	down	down	correct
NXDT.US	P	20260422	13.25	13.38	13.25	13.27	2248	13.27	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20260422	12.4	12.4	12.3501	12.37	78811	12.37	down	down	correct
NXP.US	Nuveen Select Tax	20260422	14.27	14.29	14.2	14.24	98800	14.24	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20260422	26.42	26.67	25.64	25.68	148500	25.68	down	up	incorrect
NYC.US	New York City REIT Inc	20260422	8.0662	8.355	8.01	8.01	2844	8.01	down	up	incorrect
NYT.US	The New York Times Company	20260422	81.84	82.24	80.2	80.45	2002700	80.45	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20260422	12.62	12.63	12.55	12.61	344900	12.61	down	down	correct
O.US	Realty Income Corporation	20260422	64.25	64.44	63.13	63.34	5461600	63.0688	down	down	correct
OAK.US	PB	20260422	20.77	21.0749	20.77	21.05	11205	21.05	up	up	correct
OC.US	Owens Corning	20260422	123.72	124.86	122.12	122.88	882100	122.88	down	down	correct
ODC.US	Oil	20260422	72.67	73.22	71.55	71.55	48110	71.55	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20260422	7.31	7.47	7.11	7.14	336400	7.14	down	down	correct
OFG.US	OFG Bancorp	20260422	46.04	46.85	45.27	45.78	361800	45.78	down	down	correct
OGE.US	OGE Energy Corp	20260422	46.82	46.945	45.75	46.04	1737760	46.04	down	down	correct
OGN.US	Organon & Co	20260422	8.97	9.39	8.914	9.14	6603900	9.14	up	up	correct
OGS.US	ONE Gas Inc	20260422	88.3	88.3	86.07	86.43	348933	86.43	down	up	incorrect
OHI.US	Omega Healthcare Investors Inc	20260422	46	46.04	44.67	45.01	2724000	45.01	down	up	incorrect
OI.US	O	20260422	10.64	10.69	10.3	10.45	1394400	10.45	down	up	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20260422	6.1	6.1	6.05	6.06	111000	6.06	down	up	incorrect
OII.US	Oceaneering International Inc	20260422	38.41	39.49	37.43	38.47	1564200	38.47	up	up	correct
OIS.US	Oil States International Inc	20260422	10.46	10.74	10.4	10.74	715300	10.74	up	up	correct
OKE.US	ONEOK Inc	20260422	85.35	86.71	85.35	86.06	4658200	86.06	up	down	incorrect
OLN.US	Olin Corporation	20260422	27.69	27.8	26.19	26.9	2092900	26.9	down	up	incorrect
OLP.US	One Liberty Properties Inc	20260422	23.03	23.2	22.75	23	48800	23	down	up	incorrect
OMC.US	Omnicom Group Inc	20260422	78.22	78.94	76.91	78.11	3447900	78.11	down	down	correct
OMF.US	OneMain Holdings Inc	20260422	59.21	59.99	59.07	59.71	792900	59.71	up	up	correct
ONON.US	On Holding AG	20260422	36.87	37.18	35.87	36.6	4630700	36.6	down	down	correct
ONTO.US	Onto Innovation Inc	20260422	297.56	298.609	288	297.34	886400	297.34	down	down	correct
OOMA.US	Ooma Inc	20260422	15.92	15.98	15.71	15.96	162000	15.96	up	up	correct
OPFI.US	WS	20260422	8.61	8.7	8.56	8.66	239346	8.66	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20260422	114.77	118.77	114.4	115.92	146300	115.92	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20260422	40.5	40.9	39.915	40.45	808100	40.45	down	down	correct
ORA.US	Ormat Technologies Inc	20260422	109.05	110.14	106.43	107	779000	107	down	down	correct
ORC.US	Orchid Island Capital Inc	20260422	6.95	6.98	6.9	6.95	4699600	6.8511
ORCL.US	Oracle Corporation	20260422	186.18	189.18	182.8	187.5	32448800	187.5	up	up	correct
ORI.US	Old Republic International Corporation	20260422	42.77	42.77	41.8	42.07	1948700	42.07	down	up	incorrect
ORN.US	Orion Group Holdings Inc	20260422	12.07	12.2	11.93	12.14	172700	12.14	up	down	incorrect
OSCR.US	Oscar Health Inc	20260422	16.48	16.49	16.09	16.44	4688100	16.44	down	up	incorrect
OSG.US	Overseas Shipholding Group Inc	20260422	4.67	4.77	4.61	4.7	305700	4.7	up	down	incorrect
OSK.US	Oshkosh Corporation	20260422	152.07	152.66	147.76	148.4	349700	148.4	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20260422	30.42	30.5	29.95	30.05	722900	30.05	down	down	correct
OVV.US	Ovintiv Inc	20260422	55.23	55.8	54.91	55.79	3218300	55.79	up	up	correct
OXM.US	Oxford Industries Inc	20260422	47.18	47.85	46.17	47.33	196200	47.33	up	down	incorrect
OXY.US	Occidental Petroleum Corporation	20260422	56.61	57.11	56.2	57.05	9488300	57.05	up	down	incorrect
OZ.US	Belpointe PREP LLC Unit	20260422	49.75	49.75	49.73	49.73	702	49.73	down	up	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20260422	259.49	268.95	259.49	263.83	267600	263.83	up	down	incorrect
PACK.US	Ranpak Holdings Corp	20260422	4.21	4.255	3.96	4.06	500200	4.06	down	up	incorrect
PAG.US	Penske Automotive Group Inc	20260422	161.47	161.67	158.36	159.47	240300	159.47	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20260422	10.98	11	10.58	10.76	4040500	10.76	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20260422	12.24	12.27	12.22	12.24	28400	12.187
PAM.US	Pampa Energía S.A	20260422	82.83	83.89	82.32	82.66	246500	82.66	down	down	correct
PAR.US	PAR Technology Corporation	20260422	14.24	14.61	13.99	14.49	1083900	14.49	up	up	correct
PARR.US	Par Pacific Holdings Inc	20260422	62.96	65.13	62.36	65.09	1370900	65.09	up	up	correct
PATH.US	UiPath Inc	20260422	10.75	11.02	10.62	10.89	20120921	10.89	up	up	correct
PAY.US	Paymentus Holdings Inc	20260422	28.78	29.21	28.47	28.99	279400	28.99	up	up	correct
PAYC.US	Paycom Software Inc	20260422	132.32	134.825	128.29	130.43	927400	130.43	down	down	correct
PB.US	Prosperity Bancshares Inc	20260422	69.79	70.39	69.22	69.78	790800	69.78	down	down	correct
PBA.US	Pembina Pipeline Corporation	20260422	42.63	42.81	42.4	42.66	701800	42.66	up	up	correct
PBF.US	PBF Energy Inc	20260422	40.97	41.84	40	40.46	2526700	40.46	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20260422	57.47	57.47	56.96	57.21	324900	57.21	down	down	correct
PBI.US	Pitney Bowes Inc	20260422	14.85	15.565	14.77	15.22	8023342	15.22	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20260422	21.22	21.32	20.93	21.18	16523500	21.0565	down	down	correct
PBT.US	Permian Basin Royalty Trust	20260422	21.9	22.55	21.9	22.34	169500	22.302	up	up	correct
PCF.US	High Income Securities Fund	20260422	5.66	5.69	5.62	5.69	58100	5.69	up	up	correct
PCG.US	PG&E Corporation	20260422	17.22	17.31	16.82	16.88	25739800	16.88	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20260422	50.495	50.495	50.495	50.495	100	50.2844
PCM.US	PCM Fund Inc	20260422	5.75	5.79	5.72	5.73	46900	5.73	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20260422	12.07	12.07	11.98	12.01	222600	12.01	down	down	correct
PCOR.US	Procore Technologies Inc	20260422	56.79	57.5	55.96	56.85	1324300	56.85	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20260422	8.75	8.82	8.73	8.75	91600	8.75
PD.US	PagerDuty Inc	20260422	6.58	6.72	6.51	6.71	1451782	6.71	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20260422	17.48	17.48	17.4	17.44	1515200	17.44	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20260422	8.13	8.28	7.98	8.04	1506400	8.04	down	down	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20260422	13.44	13.44	13.35	13.37	407300	13.37	down	down	correct
PDS.US	Precision Drilling Corporation	20260422	87.11	88.82	87.09	88.69	79400	88.69	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20260422	13.09	13.13	13.05	13.06	58000	13.06	down	down	correct
PEB.US	PG	20260422	20.41	20.45	20.14	20.14	5227	20.14	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20260422	79.31	79.89	78.01	78.51	2203300	78.51	down	down	correct
PEN.US	Penumbra Inc	20260422	331.13	334	329.85	332.21	1148331	332.21	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20260422	26.16	26.47	26.16	26.36	38700	25.8474	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20260422	11.59	11.65	11.59	11.62	12100	11.553	up	up	correct
PFE.US	Pfizer Inc	20260422	27.35	27.39	26.74	26.8	35246800	26.8	down	down	correct
PFGC.US	Performance Food Group Company	20260422	91.33	92.02	89.76	91.85	2642500	91.85	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20260422	17.1	17.1	17.001	17.02	10100	17.02	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20260422	8.06	8.09	7.98	8.07	183600	8.07	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20260422	7.06	7.08	7.03	7.04	234700	7.04	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20260422	9.36	9.41	9.36	9.4	27500	9.345	up	up	correct
PFS.US	Provident Financial Services Inc	20260422	22.46	22.605	22.22	22.47	711817	22.47	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20260422	91.2	91.8	89.52	90.46	485800	90.46	down	down	correct
PG.US	The Procter & Gamble Company	20260422	142.5	143.3	142.22	142.85	7236300	141.7824	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20260422	9.17	9.19	9.1	9.16	15200	9.16	down	down	correct
PGR.US	The Progressive Corporation	20260422	206.72	207.95	202.31	202.71	2427428	202.71	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20260422	10.28	10.3	10.19	10.24	19700	10.24	down	down	correct
PH.US	Parker	20260422	981.57	983.69	948.79	954.43	750100	954.43	down	down	correct
PHG.US	Koninklijke Philips N.V	20260422	28.41	28.48	28.1	28.24	914900	28.24	down	down	correct
PHI.US	PLDT Inc	20260422	20.95	21.15	20.79	20.94	64700	20.94	down	down	correct
PHK.US	PIMCO High Income Fund	20260422	4.68	4.71	4.65	4.68	549000	4.68
PHM.US	PulteGroup Inc	20260422	129.83	130.81	127.39	127.56	3310200	127.56	down	down	correct
PHR.US	Phreesia Inc	20260422	9.35	9.56	9.22	9.32	1254500	9.32	down	down	correct
PII.US	Polaris Inc	20260422	62.15	62.15	58.19	58.53	886500	58.53	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20260422	3.28	3.3	3.26	3.27	44500	3.248	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20260422	19.49	19.61	19.23	19.23	127979	19.23	down	down	correct
PINS.US	Pinterest Inc	20260422	20.78	20.975	20.56	20.62	9782900	20.62	down	down	correct
PIPR.US	Piper Sandler Companies	20260422	92.17	93	88.7	89	590000	89	down	down	correct
PJT.US	PJT Partners Inc	20260422	158.85	161.05	156.25	156.47	400700	156.47	down	down	correct
PK.US	Park Hotels & Resorts Inc	20260422	11.32	11.39	11.025	11.14	3439000	11.14	down	down	correct
PKE.US	Park Aerospace Corp	20260422	35.54	35.86	32.47	33.71	436163	33.71	down	up	incorrect
PKG.US	Packaging Corporation of America	20260422	211.25	211.96	201.87	205.24	945000	205.24	down	up	incorrect
PKX.US	POSCO	20260422	70.35	70.83	70.15	70.69	202300	70.69	up	up	correct
PLD.US	Prologis Inc	20260422	142.95	143.215	140.64	141.42	3612650	141.42	down	down	correct
PLNT.US	Planet Fitness Inc	20260422	71.78	72.255	70.85	71.18	1118500	71.18	down	down	correct
PLOW.US	Douglas Dynamics Inc	20260422	46.11	46.51	45.48	45.72	211900	45.72	down	down	correct
PLTR.US	Palantir Technologies Inc	20260422	148.36	152.68	147.41	152.62	43701500	152.62	up	up	correct
PM.US	Philip Morris International Inc	20260422	157.85	164.7	156	163.95	7747200	163.95	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20260422	7.57	7.59	7.56	7.56	321300	7.56	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20260422	6.23	6.25	6.19	6.22	115200	6.193	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20260422	10.55	10.55	10.46	10.48	67500	10.441	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20260422	11.93	11.94	11.79	11.87	677600	11.87	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20260422	229.15	229.72	224.51	225.06	1936900	225.06	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20260422	6.97	7.05	6.93	6.96	12500	6.96	down	down	correct
PNR.US	Pentair plc	20260422	90.67	90.72	89.02	89.6	1374200	89.6	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20260422	101.86	102.34	99.875	100.8	1018115	100.8	down	down	correct
POR.US	Portland General Electric Company	20260422	50.88	51.25	50.16	50.34	1346100	50.34	down	up	incorrect
POST.US	Post Holdings Inc	20260422	107.29	107.4	103.63	104.23	957200	104.23	down	up	incorrect
PPG.US	PPG Industries Inc	20260422	112.53	113.43	111.13	111.67	1696000	111.67	down	up	incorrect
PPL.US	PPL Corporation	20260422	38.52	38.59	37.55	37.78	9105700	37.78	down	up	incorrect
PPT.US	Putnam Premier Income Trust	20260422	3.54	3.55	3.53	3.54	98400	3.514
PRA.US	ProAssurance Corporation	20260422	24.66	24.67	24.54	24.56	1399700	24.56	down	down	correct
PRG.US	PROG Holdings Inc	20260422	32.24	32.37	31.62	32.28	370500	32.28	up	up	correct
PRGO.US	Perrigo Company plc	20260422	11.82	12.05	11.65	11.82	2098500	11.82
PRI.US	Primerica Inc	20260422	279.69	282.3	276.44	282.07	213600	282.07	up	up	correct
PRLB.US	Proto Labs Inc	20260422	64.6	64.68	63.06	63.98	101900	63.98	down	down	correct
PRS.US	Prudential Financial Inc	20260422	23.2	23.32	23.16	23.28	17182	22.9286	up	up	correct
PRT.US	PermRock Royalty Trust	20260422	2.85	2.96	2.82	2.96	106100	2.9595	up	up	correct
PRU.US	Prudential Financial Inc	20260422	93.17	95.45	92.66	94.85	4306900	94.85	up	up	correct
PSA.US	Public Storage	20260422	310.53	310.85	301.94	304.81	1119500	304.81	down	down	correct
PSEC.US	PA	20260422	17.73	18.1	17.0201	18.1	2895	18.1	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20260422	19.86	20.01	19.86	19.94	29500	19.94	up	up	correct
PSN.US	Parsons Corporation	20260422	54.96	55.11	53.14	53.67	1006000	53.67	down	down	correct
PSO.US	Pearson plc	20260422	14.74	14.87	14.71	14.75	901100	14.75	up	up	correct
PSTL.US	Postal Realty Trust Inc	20260422	21.42	21.565	21.17	21.17	159900	21.17	down	down	correct
PSX.US	Phillips 66	20260422	160.76	161.85	159.81	160.65	1945500	160.65	down	down	correct
PTA.US	Cohen & Steers Tax	20260422	19.59	19.59	19.25	19.35	94700	19.35	down	up	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20260422	12.14	12.21	12.1	12.12	786900	12.12	down	up	incorrect
PUK.US	Prudential plc	20260422	30.81	30.86	30.65	30.76	1128800	30.76	down	up	incorrect
PUMP.US	ProPetro Holding Corp	20260422	15.34	15.6	15.1	15.41	2344300	15.41	up	up	correct
PVH.US	PVH Corp	20260422	99.76	100.15	92.64	93.52	1433300	93.52	down	down	correct
PVL.US	Permianville Royalty Trust	20260422	1.82	1.84	1.79	1.81	112600	1.8005	down	down	correct
PWR.US	Quanta Services Inc	20260422	612.93	621.31	610	613.78	931000	613.78	up	up	correct
PYT.US	PPLUS Trust Series GSC	20260422	23.54	23.54	23.54	23.54	200	23.54
QGEN.US	QIAGEN N.V	20260422	40.2	40.42	39.83	39.97	1378200	39.97	down	down	correct
QSR.US	Restaurant Brands International Inc	20260422	78.93	79.4	78.39	79	2257700	79	up	up	correct
QTWO.US	Q2 Holdings Inc	20260422	52.48	53.11	51.59	52.01	913865	52.01	down	down	correct
QVCC.US	QVCC	20260422	11.4	11.89	11.4	11.75	1621800	11.75	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20260422	11.3	11.8	11.3	11.8	242700	11.8	up	up	correct
R.US	Ryder System Inc	20260422	232.97	233.55	225.15	227.58	588600	227.58	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20260422	12.98	12.98	12.91	12.95	177200	12.95	down	down	correct
RACE.US	Ferrari N.V	20260422	360.71	364	358.44	358.58	499900	358.58	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20260422	29.35	29.64	29.22	29.45	384400	29.45	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20260422	103.61	104.42	102.64	102.64	985900	102.64	down	down	correct
RBC.US	Regal Beloit Corporation	20260422	594.86	597.02	584.42	588.74	196700	588.74	down	down	correct
RBLX.US	Roblox Corporation	20260422	62.31	63	59.63	59.64	7668568	59.64	down	down	correct
RC.US	Ready Capital Corporation	20260422	1.93	1.96	1.9	1.92	1068400	1.92	down	down	correct
RCI.US	Rogers Communications Inc	20260422	34.18	37.49	34.16	37.48	3872600	37.48	up	up	correct
RCL.US	Royal Caribbean Group	20260422	272.01	272.01	264.1	265.64	2360700	265.64	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20260422	5.52	5.56	5.4	5.43	177500	5.43	down	down	correct
RCUS.US	Arcus Biosciences Inc	20260422	25	28.72	24.85	26.62	4112700	26.62	up	up	correct
RDN.US	Radian Group Inc	20260422	35.43	35.79	35.29	35.58	753400	35.58	up	up	correct
RDW.US	Redwire Corp	20260422	10.73	12.3	10.73	11.93	48398300	11.93	up	down	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20260422	12.81	13.04	12.81	12.84	2912600	12.84	up	down	incorrect
RELX.US	RELX PLC	20260422	37.19	37.36	36.11	36.27	3772700	36.27	down	up	incorrect
RERE.US	AiHuiShou International Co. Ltd.	20260422	4.75	4.87	4.7	4.73	835776	4.73	down	up	incorrect
RES.US	RPC Inc	20260422	7.35	7.53	7.33	7.45	2098900	7.45	up	up	correct
REX.US	REX American Resources Corporation	20260422	45.21	45.41	44.67	45.4	141800	45.4	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20260422	36.93	36.96	35.95	36.26	3404400	36.26	down	down	correct
REZI.US	Resideo Technologies Inc	20260422	40.68	40.97	40.45	40.57	956300	40.57	down	down	correct
RF.US	Regions Financial Corporation	20260422	28.55	28.55	28.08	28.21	7607000	28.21	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20260422	11.54	11.67	11.42	11.43	68000	11.43	down	down	correct
RFL.US	Rafael Holdings Inc	20260422	1.29	1.34	1.25	1.3	126700	1.3	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20260422	14.48	14.48	14.26	14.32	8400	14.32	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20260422	13.02	13.02	12.94	12.99	36400	12.99	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20260422	209.32	209.32	204.85	207.14	303800	207.14	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20260422	42.35	42.375	41.775	42.08	73719	42.08	down	down	correct
RGS.US	Regis Corporation	20260422	27.8	27.8	27.52	27.52	1300	27.52	down	down	correct
RGT.US	Royce Global Value Trust Inc	20260422	14.69	14.73	14.6	14.67	16500	14.67	down	down	correct
RH.US	RH	20260422	141.09	142.25	135.37	136.61	972800	136.61	down	down	correct
RHI.US	Robert Half International Inc	20260422	28.91	29.66	28.71	29.47	3890800	29.47	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20260422	102.74	102.74	99.68	100.2	469300	100.2	down	down	correct
RIG.US	Transocean Ltd	20260422	6.14	6.15	5.96	6.06	22969900	6.06	down	down	correct
RIO.US	Rio Tinto Group	20260422	99.8	100.8	99.35	100.28	2441700	100.28	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20260422	11.7	11.8	11.56	11.79	58800	11.79	up	up	correct
RJF.US	Raymond James Financial Inc	20260422	155.56	157.12	153.63	154.52	2185300	154.52	down	down	correct
RKT.US	Rocket Companies Inc	20260422	16.15	16.3	15.14	15.31	27375400	15.31	down	down	correct
RL.US	Ralph Lauren Corporation	20260422	389.09	389.53	371.59	375.29	427300	375.29	down	down	correct
RLI.US	RLI Corp	20260422	58.05	58.05	57.1	57.11	1020100	57.11	down	up	incorrect
RLJ.US	RLJ Lodging Trust	20260422	8.09	8.1	7.88	7.9	1772800	7.9	down	up	incorrect
RLX.US	RLX Technology Inc	20260422	2.08	2.2	2.08	2.2	1462000	2.2	up	down	incorrect
RM.US	Regional Management Corp	20260422	38.7	39.81	38.67	39.47	57900	39.47	up	down	incorrect
RMD.US	ResMed Inc	20260422	222	225.18	220.21	222.04	834000	222.04	up	down	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20260422	15.4	15.4	15.25	15.35	4700	15.35	down	up	incorrect
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20260422	14.41	14.44	14.15	14.19	37400	14.19	down	up	incorrect
RMT.US	Royce Micro	20260422	13.21	13.31	13.1	13.15	218900	13.15	down	down	correct
RNG.US	RingCentral Inc	20260422	41.65	42.58	41	41.5	1358800	41.5	down	down	correct
RNGR.US	Ranger Energy Services Inc	20260422	17.5	17.94	17.375	17.9	213600	17.9	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20260422	20.8	20.9	20.45	20.56	75600	20.56	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20260422	307.2	312.29	307.2	311.05	274700	311.05	up	up	correct
ROG.US	Rogers Corporation	20260422	124.81	125.5	120.69	120.72	326200	120.72	down	down	correct
ROK.US	Rockwell Automation Inc	20260422	413.8	415.1278	404.63	407.02	405352	407.02	down	down	correct
ROL.US	Rollins Inc	20260422	54.76	55.5	54.43	55.32	3731100	55.32	up	up	correct
ROP.US	Roper Technologies Inc	20260422	363	368.11	362.27	364.73	1167500	364.73	up	up	correct
RPM.US	RPM International Inc	20260422	108.29	108.76	105.74	106.52	756900	106.52	down	down	correct
RPT.US	RPT Realty	20260422	14.62	14.72	14.47	14.59	10400	14.59	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20260422	13.13	13.22	12.85	12.9	290400	12.9	down	down	correct
RRC.US	Range Resources Corporation	20260422	43.07	44.235	41.58	43.25	10304680	43.25	up	up	correct
RRX.US	Regal Beloit Corporation	20260422	212.75	217.05	210.62	211.14	1886300	211.14	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20260422	336.92	351.44	336.16	350.87	618700	350.87	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20260422	14.53	14.592	14.42	14.51	5000	14.51	down	down	correct
RSG.US	Republic Services Inc	20260422	204.99	207.03	204.26	205.29	1606200	205.29	up	up	correct
RSI.US	Rush Street Interactive Inc	20260422	23.4	23.908	22.63	23.11	1282400	23.11	down	down	correct
RSKD.US	Riskified Ltd.	20260422	4.64	4.675	4.6	4.61	631200	4.61	down	down	correct
RTX.US	Raytheon Technologies Corporation	20260422	187.745	188.74	179.84	180.91	8513949	180.91	down	down	correct
RVI.US	Retail Value Inc	20260422	28.55	30.61	26	29.65	1946000	29.65	up	up	correct
RVLV.US	Revolve Group Inc	20260422	27.43	27.85	27.19	27.44	887100	27.44	up	up	correct
RVT.US	Royce Value Trust Inc	20260422	18.37	18.44	18.19	18.3	92500	18.3	down	up	incorrect
RWT.US	Redwood Trust Inc	20260422	5.82	5.91	5.78	5.84	1077900	5.84	up	down	incorrect
RY.US	Royal Bank of Canada	20260422	178.05	178.29	176.3	176.39	5586100	175.19	down	up	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20260422	9.3	9.77	9.29	9.48	1778700	9.48	up	down	incorrect
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20260422	38.28	38.32	36.08	36.29	2674200	36.29	down	down	correct
RYI.US	Ryerson Holding Corporation	20260422	25.64	25.77	25.23	25.71	280687	25.71	up	up	correct
RYN.US	Rayonier Inc	20260422	21.33	21.38	20.88	20.95	1747300	20.95	down	down	correct
S.US	SentinelOne Inc.	20260422	14.55	14.66	14.28	14.63	5680600	14.63	up	up	correct
SA.US	Seabridge Gold Inc	20260422	31.65	32.15	30.97	31.04	439600	31.04	down	down	correct
SACH.US	PA	20260422	18.05	18.05	17.85	17.85	733	17.85	down	down	correct
SAFE.US	Safehold Inc	20260422	15.62	15.65	15.32	15.45	189788	15.45	down	down	correct
SAH.US	Sonic Automotive Inc	20260422	70.32	71.06	69.29	71.02	187200	71.02	up	up	correct
SAIC.US	Science Applications International Corporation	20260422	96.78	97.65	94.85	95.71	439900	95.71	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20260422	12.32	12.6	12.07	12.28	1986000	12.28	down	down	correct
SAM.US	The Boston Beer Company Inc	20260422	246.01	247.05	240.85	243.94	169500	243.94	down	down	correct
SAN.US	Banco Santander S.A	20260422	12.4	12.42	12.23	12.26	5565000	12.26	down	down	correct
SAP.US	SAP SE	20260422	173.78	176.9	173.43	174.02	3424000	174.02	up	up	correct
SAR.US	Saratoga Investment Corp	20260422	22.96	23.3	22.81	22.84	93300	22.84	down	down	correct
SB.US	Safe Bulkers Inc	20260422	6.56	6.6	6.45	6.6	372000	6.6	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20260422	15.32	15.75	15.05	15.09	1289600	15.09	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20260422	7.84	7.84	7.76	7.78	59300	7.738	down	down	correct
SBR.US	Sabine Royalty Trust	20260422	74.33	74.97	74.25	74.5	27000	74.5	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20260422	35.25	35.45	34.64	34.64	1877000	34.64	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20260422	13.08	13.21	12.86	12.91	4252800	12.91	down	down	correct
SCCO.US	Southern Copper Corporation	20260422	187.87	189.97	186.5	187.71	1103900	187.71	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20260422	15.23	15.29	15.1	15.17	148200	15.05	down	down	correct
SCE.US	PL	20260422	18.27	18.29	18.15	18.2002	7564	18.2002	down	down	correct
SCHW.US	The Charles Schwab Corporation	20260422	92.19	93	91.15	91.71	10798300	91.71	down	down	correct
SCI.US	Service Corporation International	20260422	83.89	85.08	82.84	84.63	1631300	84.63	up	up	correct
SCL.US	Stepan Company	20260422	51.71	52.06	51.03	51.04	91800	51.04	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20260422	9.89	10.08	9.76	9.81	143100	9.694	down	down	correct
SD.US	SandRidge Energy Inc	20260422	14.73	15.06	14.73	15.06	259200	15.06	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20260422	16.15	16.19	16.09	16.12	45800	16.12	down	down	correct
SDRL.US	Seadrill Limited	20260422	47.52	47.8	46.925	47.13	532100	47.13	down	down	correct
SE.US	Sea Limited	20260422	86.75	87.74	84.25	86.29	7161900	86.29	down	down	correct
SEM.US	Select Medical Holdings Corporation	20260422	16.43	16.43	16.4	16.43	1167100	16.43
SEMR.US	SEMrush Holdings Inc	20260422	11.99	12	11.98	11.98	2056200	11.98	down	down	correct
SF.US	Stifel Financial Corp	20260422	81.4	82.47	77.29	77.37	2492600	77.37	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20260422	19.86	20.01	19.86	20.01	14600	20.01	up	up	correct
SFL.US	SFL Corporation Ltd	20260422	10.86	10.87	10.57	10.83	907900	10.83	down	down	correct
SG.US	Sweetgreen Inc.	20260422	6.71	6.895	6.62	6.82	4308600	6.82	up	up	correct
SGU.US	Star Group L.P	20260422	12.57	12.68	12.51	12.51	13600	12.318	down	down	correct
SHAK.US	Shake Shack Inc	20260422	102.56	103.03	98.75	99.09	819100	99.09	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20260422	67.05	67.05	65.09	65.57	514000	65.57	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20260422	9.68	9.68	9.48	9.51	927500	9.51	down	down	correct
SHOP.US	Shopify Inc	20260422	133.39	133.77	131.25	131.96	5804500	131.96	down	down	correct
SHW.US	The Sherwin	20260422	339.66	342.48	333.29	335.15	1309500	335.15	down	down	correct
SI.US	Silvergate Capital Corporation	20260422	13.96	14.14	13.415	13.69	87907	13.69	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20260422	1.34	1.38	1.34	1.34	4823300	1.34
SIG.US	Signet Jewelers Limited	20260422	96.81	97.89	89.71	90.43	849000	90.0784	down	up	incorrect
SII.US	Sprott Inc	20260422	133.01	135.17	130.27	132.07	236000	132.07	down	up	incorrect
SITC.US	SITE Centers Corp	20260422	5.48	5.48	5.375	5.41	480839	5.41	down	up	incorrect
SITE.US	SiteOne Landscape Supply Inc	20260422	145.33	145.99	141.65	143.43	562900	143.43	down	up	incorrect
SJM.US	The J. M. Smucker Company	20260422	96.1	96.9	94.4	94.99	1393000	94.99	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20260422	4.54	4.6	4.43	4.48	106100	4.48	down	up	incorrect
SKIL.US	Skillsoft Corp	20260422	7.08	7.109	6.605	6.99	70700	6.99	down	down	correct
SKM.US	SK Telecom Co.Ltd	20260422	38.26	39.32	38.18	38.82	2143900	38.82	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20260422	36.84	36.91	36.39	36.59	720700	36.2784	down	down	correct
SKY.US	Skyline Champion Corporation	20260422	82.67	83.19	81.055	81.99	314805	81.99	down	down	correct
SLB.US	Schlumberger Limited	20260422	53.5	54.85	53.19	54.35	14433100	54.35	up	up	correct
SLF.US	Sun Life Financial Inc	20260422	70.32	70.63	69.98	70.48	670700	70.48	up	up	correct
SLG.US	SL Green Realty Corp	20260422	43.7	44.28	42.48	43.03	1715500	43.03	down	down	correct
SLQT.US	SelectQuote Inc	20260422	0.76	0.8354	0.7574	0.8273	783752	0.8273	up	up	correct
SM.US	SM Energy Company	20260422	28.39	29.16	28.33	29.06	3404000	29.06	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20260422	20.51	20.52	20.34	20.36	1484500	20.36	down	down	correct
SMG.US	The Scotts Miracle	20260422	64.98	65.2	63.41	63.76	1004000	63.76	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20260422	7.29	7.35	6.915	7.12	92200	7.12	down	down	correct
SMP.US	Standard Motor Products Inc	20260422	38.1	38.42	37.46	37.51	84400	37.51	down	up	incorrect
SMRT.US	SmartRent Inc	20260422	1.48	1.48	1.45	1.47	210500	1.47	down	up	incorrect
SMWB.US	Similarweb Ltd	20260422	2.75	2.87	2.64	2.69	678151	2.69	down	up	incorrect
SNA.US	Snap	20260422	382.89	386.85	380.41	382.38	598900	382.38	down	up	incorrect
SNAP.US	Snap Inc	20260422	5.73	5.94	5.7	5.84	32960300	5.84	up	down	incorrect
SNDR.US	Schneider National Inc	20260422	30.65	30.7	29.68	29.84	646400	29.84	down	up	incorrect
SNN.US	Smith & Nephew plc	20260422	32.5	32.9	32.5	32.74	1260300	32.74	up	down	incorrect
SNOW.US	Snowflake Inc.	20260422	151.39	156.7	151.01	155.57	4719700	155.57	up	down	incorrect
SNX.US	TD SYNNEX	20260422	223.21	225.17	219.05	223.29	1128478	223.29	up	down	incorrect
SO.US	The Southern Company	20260422	92.58	93.11	91.6	91.87	3774600	91.87	down	up	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20260422	21.64	21.73	21.6	21.72	17600	21.72	up	down	incorrect
SOJD.US	SOJD	20260422	20.38	20.5	20.345	20.47	38800	20.1607	up	down	incorrect
SOJE.US	SOJE	20260422	17.37	17.45	17.352	17.45	41800	17.45	up	up	correct
SON.US	Sonoco Products Company	20260422	52.8	52.8	46.45	47.58	7355100	47.58	down	down	correct
SONX.US	Sonendo Inc.	20260422	0.4	0.4	0.4	0.4	0	0.4
SONY.US	Sony Group Corporation	20260422	20.97	21.09	20.77	20.84	3733117	20.84	down	down	correct
SOR.US	Source Capital Inc	20260422	47.4	47.4	46.2	46.36	7300	46.36	down	down	correct
SOS.US	SOS Limited	20260422	1.27	1.35	1.22	1.3	58000	1.3	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20260422	91.73	91.73	91.73	91.73	100	91.73
SPB.US	Spectrum Brands Holdings Inc	20260422	83.17	83.83	82.81	83.44	217900	83.44	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20260422	2.98	3.09	2.86	2.9	10630200	2.9	down	down	correct
SPE.US	Special Opportunities Fund Inc	20260422	14.21	14.31	14.21	14.3	43900	14.3	up	up	correct
SPG.US	Simon Property Group Inc	20260422	205.4	205.66	201.39	201.68	1186100	201.68	down	down	correct
SPGI.US	S&P Global Inc	20260422	450.2	456.7	446.55	449.06	1287600	449.06	down	down	correct
SPH.US	Suburban Propane Partners L.P	20260422	18.95	19.25	18.83	19.04	139900	19.04	up	up	correct
SPIR.US	Spire Corporation	20260422	19.31	20.48	18.16	18.27	2189300	18.27	down	down	correct
SPNT.US	SiriusPoint Ltd	20260422	23.5	23.54	23.27	23.52	601200	23.52	up	up	correct
SPOT.US	Spotify Technology S.A	20260422	523.25	527	508	522.88	1497800	522.88	down	down	correct
SPXC.US	SPX Corporation	20260422	218.88	221.21	215.26	220.62	359900	220.62	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20260422	17.39	17.46	17.34	17.39	249000	17.39
SQM.US	Sociedad Química y Minera de Chile S.A	20260422	88.37	88.55	85.78	86.95	853700	86.95	down	down	correct
SQNS.US	Sequans Communications S.A	20260422	2.75	2.92	2.55	2.82	1135200	2.82	up	up	correct
SR.US	Spire Inc	20260422	89.89	90.23	88.4	88.91	245700	88.91	down	down	correct
SRE.US	Sempra	20260422	93.99	94.55	92.18	92.38	2921900	92.38	down	down	correct
SREA.US	Sempra Energy	20260422	21.75	21.82	21.68	21.74	20200	21.74	down	down	correct
SRG.US	Seritage Growth Properties	20260422	2.56	2.68	2.531	2.68	490300	2.68	up	up	correct
SRI.US	Stoneridge Inc	20260422	6.84	7.14	6.73	6.79	140000	6.79	down	down	correct
SRL.US	Scully Royalty Ltd	20260422	6.97	7.08	6.9	7.02	4900	7.02	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20260422	44.47	45	44.4	44.98	29300	44.98	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20260422	184.5	185.87	181.085	185.47	607356	185.47	up	up	correct
SSL.US	Sasol Limited	20260422	13.14	13.29	13.11	13.17	1476100	13.17	up	up	correct
SSTK.US	Shutterstock Inc	20260422	17.93	18.27	17.71	18.26	148500	18.26	up	up	correct
ST.US	Sensata Technologies Holding plc	20260422	41.45	41.505	39.99	40.9	2426090	40.9	down	down	correct
STAG.US	STAG Industrial Inc	20260422	39.5	39.5	38.71	38.89	823100	38.89	down	down	correct
STC.US	Stewart Information Services Corporation	20260422	67.5	68.67	65.23	68.3	276100	68.3	up	up	correct
STE.US	STERIS plc	20260422	221.58	225.11	221.07	223.55	848600	223.55	up	up	correct
STEM.US	Stem Inc	20260422	11.29	12.27	11.1	11.8	159300	11.8	up	up	correct
STG.US	Sunlands Technology Group	20260422	3.46	3.53	3.46	3.53	1900	3.53	up	down	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20260422	47.77	47.77	46.61	47.33	65300	47.33	down	up	incorrect
STLA.US	Stellantis N.V	20260422	8.73	8.73	8.48	8.5	14217700	8.5	down	up	incorrect
STM.US	STMicroelectronics N.V	20260422	44.69	44.98	43.89	44.86	16940800	44.86	up	down	incorrect
STN.US	Stantec Inc	20260422	91.28	91.28	89.44	90.06	336200	90.06	down	up	incorrect
STNG.US	Scorpio Tankers Inc	20260422	75.22	76.17	73.25	75.97	789000	75.97	up	up	correct
STT.US	State Street Corporation	20260422	154.38	154.63	151.97	152.4	2340900	152.4	down	down	correct
STVN.US	Stevanato Group S.p.A.	20260422	15.46	15.93	15.21	15.56	483900	15.56	up	up	correct
STWD.US	Starwood Property Trust Inc	20260422	18.32	18.405	18.2	18.24	2306688	18.24	down	down	correct
STZ.US	Constellation Brands Inc	20260422	157.39	158.4	156.3	156.88	1281734	155.8401	down	down	correct
SU.US	Suncor Energy Inc	20260422	63.06	63.58	62.68	63.43	2363000	63.43	up	up	correct
SUI.US	Sun Communities Inc	20260422	129.22	129.75	126.52	127.85	802900	127.85	down	down	correct
SUN.US	Sunoco LP	20260422	64.87	66.3	64.87	66.1	485664	66.1	up	up	correct
SUPV.US	Grupo Supervielle S.A	20260422	9.93	10.005	9.475	9.54	771200	9.54	down	down	correct
SUZ.US	Suzano S.A	20260422	9.68	9.7	9.51	9.54	1557808	9.54	down	down	correct
SWK.US	Stanley Black & Decker Inc	20260422	77.27	77.27	74.93	75.7	2761600	75.7	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20260422	89.1	89.18	87.84	88.4	286200	88.4	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20260422	6.1	6.1	6.04	6.06	96000	6.06	down	down	correct
SXC.US	SunCoke Energy Inc	20260422	6.6	6.64	6.5	6.59	1295100	6.59	down	down	correct
SXI.US	Standex International Corporation	20260422	279.61	281.74	274.24	276.99	155200	276.99	down	down	correct
SXT.US	Sensient Technologies Corporation	20260422	98.15	99.93	95.43	95.71	404500	95.71	down	up	incorrect
SYF.US	Synchrony Financial	20260422	78.25	79.24	77.715	78.69	5167300	78.69	up	down	incorrect
SYK.US	Stryker Corporation	20260422	327.75	335.42	327.75	329.35	2328500	329.35	up	down	incorrect
SYY.US	Sysco Corporation	20260422	75.15	75.72	74.67	75.53	3874128	75.53	up	down	incorrect
T.US	PC	20260422	18.63	18.73	18.6	18.73	107331	18.73	up	up	correct
TAC.US	TransAlta Corporation	20260422	12.31	12.38	12.02	12.28	806200	12.28	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20260422	16.78	16.88	16.58	16.6	3133400	16.6	down	down	correct
TAL.US	TAL Education Group	20260422	11.97	12.2	11.82	12.03	5338000	12.03	up	up	correct
TALO.US	Talos Energy Inc	20260422	14.7	14.93	14.59	14.91	1309200	14.91	up	up	correct
TAP.US	Molson Coors Beverage Company	20260422	43.66	43.88	42.59	42.7	2946900	42.7	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20260422	21.52	21.61	21.502	21.59	68400	21.59	up	up	correct
TBI.US	TrueBlue Inc	20260422	4.56	4.7	4.42	4.57	302200	4.57	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20260422	35.29	35.38	35.04	35.38	5000	35.38	up	up	correct
TD.US	The Toronto	20260422	105.9	105.91	104.43	104.57	1457700	104.57	down	down	correct
TDC.US	Teradata Corporation	20260422	27.7	28.07	27.3	27.48	1245400	27.48	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20260422	11.34	11.73	11.34	11.35	33100	11.35	up	up	correct
TDG.US	TransDigm Group Incorporated	20260422	1207.96	1214.49	1180.23	1187.75	425200	1187.75	down	down	correct
TDOC.US	Teladoc Health Inc	20260422	6	6.04	5.84	5.92	5793700	5.92	down	down	correct
TDS.US	Telephone and Data Systems Inc	20260422	45.29	45.47	44.44	44.61	507600	44.61	down	up	incorrect
TDW.US	Tidewater Inc	20260422	85.12	86.92	83.86	85.64	503700	85.64	up	down	incorrect
TDY.US	Teledyne Technologies Incorporated	20260422	665.01	687	650	656.69	631000	656.69	down	up	incorrect
TECK.US	Teck Resources Limited	20260422	58.29	59.44	58.12	59.26	3045200	59.26	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20260422	6.56	6.61	6.55	6.59	58000	6.542	up	up	correct
TEL.US	TE Connectivity Ltd	20260422	216.78	223.49	210.78	221.04	8064700	221.04	up	up	correct
TEN.US	Tenneco Inc	20260422	38.8	38.8	36.96	38.35	497300	38.35	down	up	incorrect
TEO.US	Telecom Argentina S.A	20260422	12.09	12.26	11.98	12.01	252800	12.01	down	up	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20260422	31.5	31.68	30.89	31.22	3511600	31.22	down	up	incorrect
TEX.US	Terex Corporation	20260422	61.36	62.06	60.58	61.06	751300	61.06	down	down	correct
TFC.US	Truist Financial Corporation	20260422	51.36	51.62	50.78	50.95	6804020	50.95	down	down	correct
TFII.US	TFI International Inc	20260422	136.2	136.65	134.46	135.91	350600	135.91	down	down	correct
TFX.US	Teleflex Incorporated	20260422	136	139.67	133.7	138.81	3419900	138.81	up	up	correct
TG.US	Tredegar Corporation	20260422	8.98	9.24	8.96	9.23	96400	9.23	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20260422	31.16	31.66	30.81	31	146500	31	down	down	correct
TGT.US	Target Corporation	20260422	132.52	132.52	130.02	130.6	5141400	130.6	down	down	correct
THC.US	Tenet Healthcare Corporation	20260422	185.76	191.37	184.53	191.22	1253200	191.22	up	up	correct
THG.US	The Hanover Insurance Group Inc	20260422	180.13	180.13	177.41	178.88	238200	178.88	down	down	correct
THO.US	Thor Industries Inc	20260422	81	81	77.68	78	506700	78	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20260422	18.15	18.425	17.9	18.05	130500	18.05	down	down	correct
THR.US	Thermon Group Holdings Inc	20260422	52.36	53.8	52.2	53.4	423600	53.4	up	up	correct
THW.US	Tekla World Healthcare Fund	20260422	12.43	12.56	12.31	12.31	65000	12.31	down	down	correct
TISI.US	Team Inc	20260422	17.27	17.27	16.87	16.87	2000	16.87	down	down	correct
TJX.US	The TJX Companies Inc	20260422	159.4	160.23	158.2	158.47	2582000	158.47	down	down	correct
TK.US	Teekay Corporation	20260422	12.57	12.67	12.17	12.47	532900	12.47	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20260422	6.4	6.4	6.26	6.28	734600	6.28	down	down	correct
TKR.US	The Timken Company	20260422	109.41	109.43	106.1	106.79	701400	106.79	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20260422	17.54	17.75	17.5	17.68	668800	17.68	up	up	correct
TLYS.US	Tilly's Inc	20260422	5.11	5.35	4.89	4.93	396700	4.93	down	down	correct
TM.US	Toyota Motor Corporation	20260422	201.23	201.87	200.14	200.43	633000	200.43	down	down	correct
TME.US	Tencent Music Entertainment Group	20260422	9.63	9.69	9.49	9.58	8933100	9.58	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20260422	64.66	66.8	62.99	65	1905100	65	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20260422	526.62	529.99	513.98	513.98	1801700	513.98	down	down	correct
TNC.US	Tennant Company	20260422	79.48	81.97	78.52	80.78	456000	80.78	up	up	correct
TNET.US	TriNet Group Inc	20260422	40.61	41.02	40.15	40.73	333100	40.73	up	up	correct
TNK.US	Teekay Tankers Ltd	20260422	74.75	74.75	71.77	73.42	567700	73.42	down	down	correct
TNL.US	Travel + Leisure Co	20260422	76.345	76.345	64.8401	65.78	2717207	65.78	down	down	correct
TOL.US	Toll Brothers Inc	20260422	150.1	150.4542	147.63	148.02	743320	148.02	down	down	correct
TOST.US	Toast Inc.	20260422	29.08	29.47	28.85	29.46	5780700	29.46	up	up	correct
TPB.US	Turning Point Brands Inc	20260422	70.82	73.5	68.0801	71.91	908034	71.91	up	up	correct
TPC.US	Tutor Perini Corporation	20260422	86.51	87.26	83.41	84.19	401800	84.19	down	down	correct
TPH.US	Tri Pointe Homes Inc	20260422	46.91	46.92	46.86	46.86	1457107	46.86	down	down	correct
TPL.US	Texas Pacific Land Corporation	20260422	446.01	449	432.74	439.5	302900	439.5	down	down	correct
TPR.US	Tapestry Inc	20260422	151.54	152.67	145.525	146.17	2054797	146.17	down	down	correct
TPTA.US	TPTA	20260422	23.06	23.5	22.664	22.664	3400	22.664	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20260422	5.37	5.45	5.335	5.38	266400	5.38	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20260422	21.65	21.82	21.57	21.66	5400	21.66	up	up	correct
TR.US	Tootsie Roll Industries Inc	20260422	41.99	42.07	41.47	41.85	78800	41.85	down	down	correct
TRC.US	Tejon Ranch Co	20260422	19.26	19.5	19.26	19.34	68200	19.34	up	up	correct
TREX.US	Trex Company Inc	20260422	42.85	43	41.65	41.89	1462561	41.89	down	up	incorrect
TRGP.US	Targa Resources Corp	20260422	235	236.8	234.15	236.73	1060500	235.547	up	down	incorrect
TRI.US	Thomson Reuters Corporation	20260422	96.61	97.48	91.59	92.86	1449100	92.86	down	up	incorrect
TRN.US	Trinity Industries Inc	20260422	31.01	31.41	30.64	31.23	613100	31.23	up	up	correct
TRNO.US	Terreno Realty Corporation	20260422	66.62	66.87	65.73	65.99	487900	65.99	down	down	correct
TROX.US	Tronox Holdings plc	20260422	9.79	9.95	9.39	9.73	2094300	9.73	down	down	correct
TRP.US	TC Energy Corporation	20260422	60.46	60.72	59.67	60.06	2437300	60.06	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20260422	8.38	8.47	8.36	8.41	449000	8.41	up	down	incorrect
TRU.US	TransUnion	20260422	78.21	78.89	72.66	73.99	2760716	73.99	down	up	incorrect
TRV.US	The Travelers Companies Inc	20260422	300.1	302.04	298.57	301.68	1573700	301.68	up	down	incorrect
TS.US	Tenaris S.A	20260422	62.1	62.51	61.62	62.16	1708600	62.16	up	up	correct
TSE.US	Trinseo S.A	20260422	0.72	0.73	0.7	0.7	16835300	0.7	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20260422	4.57	4.58	4.55	4.56	25100	4.56	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20260422	19.15	19.35	18.84	18.93	423400	18.93	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20260422	371.78	387.91	370.64	387.44	16317200	387.44	up	up	correct
TSN.US	Tyson Foods Inc	20260422	64.53	64.79	63.84	64.55	2415700	64.55	up	up	correct
TSQ.US	Townsquare Media Inc	20260422	7.17	7.185	6.87	6.94	93600	6.7374	down	down	correct
TT.US	Trane Technologies plc	20260422	479.43	487.08	474.76	477.19	1201600	477.19	down	down	correct
TTC.US	The Toro Company	20260422	95.07	95.445	94.33	94.51	682380	94.51	down	down	correct
TTE.US	TotalEnergies SE	20260422	89.6	89.81	88.9	89.57	1123600	89.57	down	down	correct
TTI.US	TETRA Technologies Inc	20260422	9.17	9.67	9.13	9.65	1599200	9.65	up	up	correct
TU.US	TELUS Corporation	20260422	12.3	12.4	12.26	12.3	4753800	12.3
TUYA.US	Tuya Inc	20260422	2.44	2.49	2.39	2.4	825600	2.4	down	down	correct
TV.US	Grupo Televisa S.A.B	20260422	3.24	3.27	3.09	3.11	1034800	3.11	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20260422	24.3	24.35	24.16	24.16	6800	24.16	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20260422	24.02	24.3499	24.02	24.06	6471	23.9209	up	down	incorrect
TWI.US	Titan International Inc	20260422	8.14	8.17	7.89	7.93	532300	7.93	down	up	incorrect
TWLO.US	Twilio Inc	20260422	152.11	154.64	146.86	150.45	3382300	150.45	down	up	incorrect
TWN.US	The Taiwan Fund Inc	20260422	85.63	87.76	84.11	87.6	39200	87.6	up	down	incorrect
TWO.US	Two Harbors Investment Corp	20260422	11.04	11.04	10.97	11.01	1139300	11.01	down	down	correct
TX.US	Ternium S.A	20260422	42.97	43.32	42.75	43.21	217700	43.21	up	up	correct
TXT.US	Textron Inc	20260422	91.31	91.31	89.18	89.46	1462000	89.46	down	down	correct
TY.US	Tri	20260422	34.22	34.22	34.04	34.09	30900	34.09	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20260422	48.86	49.08	48.51	48.95	170400	48.475	up	down	incorrect
TYL.US	Tyler Technologies Inc	20260422	345.58	350.82	343.4	346.38	372352	346.38	up	down	incorrect
U.US	Unity Software Inc	20260422	26.11	26.69	25.435	25.82	6765700	25.82	down	up	incorrect
UA.US	Under Armour Inc	20260422	6.6	6.65	6.065	6.11	2577520	6.11	down	up	incorrect
UAA.US	Under Armour Inc	20260422	6.74	6.81	6.24	6.32	7421100	6.32	down	up	incorrect
UAN.US	CVR Partners LP	20260422	127.34	128.59	124.17	127.32	44919	127.32	down	down	correct
UBER.US	Uber Technologies Inc	20260422	77.7	77.97	75.1	75.58	14133000	75.58	down	down	correct
UBS.US	UBS Group AG	20260422	43.41	43.455	42.38	42.4	4167500	42.4	down	up	incorrect
UDR.US	UDR Inc	20260422	35.07	35.19	34.27	34.51	2793000	34.51	down	up	incorrect
UE.US	Urban Edge Properties	20260422	21.43	21.675	21.16	21.35	676900	21.35	down	up	incorrect
UFI.US	Unifi Inc	20260422	3.62	3.7	3.56	3.61	14100	3.61	down	down	correct
UGI.US	UGI Corporation	20260422	36.8	36.97	35.75	36.15	1512400	36.15	down	down	correct
UGP.US	Ultrapar Participações S.A	20260422	5.97	5.98	5.8	5.83	1846000	5.83	down	down	correct
UHS.US	Universal Health Services Inc	20260422	179.56	181.77	177.05	180.72	450700	180.72	up	up	correct
UHT.US	Universal Health Realty Income Trust	20260422	41.36	41.51	40.31	40.7	115000	40.7	down	down	correct
UI.US	Ubiquiti Inc	20260422	1040	1080.99	986.35	1004.73	193900	1004.73	down	down	correct
UIS.US	Unisys Corporation	20260422	2.63	2.8	2.63	2.69	777900	2.69	up	up	correct
UL.US	Unilever PLC	20260422	57.12	57.56	57.05	57.43	4766100	57.43	up	up	correct
UMC.US	United Microelectronics Corporation	20260422	12.63	12.82	12.58	12.71	10053700	12.71	up	up	correct
UMH.US	UMH Properties Inc	20260422	15.65	15.71	15.31	15.36	501200	15.36	down	down	correct
UNF.US	UniFirst Corporation	20260422	261.96	261.96	258.09	259.81	121600	259.81	down	down	correct
UNFI.US	United Natural Foods Inc	20260422	47.3	48.1	46.94	47.53	564400	47.53	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20260422	350.88	358.56	349.1	353.52	11807300	353.52	up	up	correct
UNM.US	Unum Group	20260422	78.78	78.78	76.465	77.33	2572715	76.8725	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20260422	23.78	23.82	23.53	23.77	7200	23.77	down	down	correct
UNP.US	Union Pacific Corporation	20260422	253.24	254.76	248.91	249.4	3844700	249.4	down	down	correct
UP.US	Wheels Up Experience Inc	20260422	0.418	0.4289	0.4	0.4	78499	8	down	down	correct
UPS.US	United Parcel Service Inc	20260422	107	107	105.27	105.3	3634500	105.3	down	down	correct
URI.US	United Rentals Inc	20260422	816.29	820.49	801.26	802.79	585200	802.79	down	down	correct
USA.US	Liberty All	20260422	5.83	5.84	5.79	5.81	1218400	5.81	down	down	correct
USAC.US	USA Compression Partners LP	20260422	26.5	27	26.45	26.86	190800	26.3476	up	up	correct
USB.US	U.S. Bancorp	20260422	57.05	57.31	56.47	56.6	8558600	56.6	down	down	correct
USDP.US	USD Partners LP	20260422	0.002	0.002	0.001	0.001	31000	0.001	down	down	correct
USFD.US	US Foods Holding Corp	20260422	92.25	92.66	91.28	92.26	1519900	92.26	up	up	correct
USNA.US	USANA Health Sciences Inc	20260422	19.42	19.66	19.36	19.52	80600	19.52	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20260422	75.63	76.53	74.62	75.52	137600	75.52	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20260422	26.19	26.34	26	26.12	263500	26.12	down	down	correct
UTI.US	Universal Technical Institute Inc	20260422	37.25	37.89	37.01	37.86	343800	37.86	up	up	correct
UTL.US	Unitil Corporation	20260422	51.64	52.23	51.45	51.63	85300	51.63	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20260422	34	34.24	33.33	34.1	165000	34.1	up	up	correct
UVV.US	Universal Corporation	20260422	51.93	52.93	51.93	52.4	280300	52.4	up	up	correct
UWMC.US	WS	20260422	3.8	3.8269	3.65	3.68	10636741	3.68	down	down	correct
UZD.US	UZD	20260422	20.15	20.15	20.15	20.15	500	20.15
UZE.US	United States Cellular Preferred 5.500% due 2070	20260422	17.86	18.04	17.86	18	12900	18	up	up	correct
UZF.US	UZF	20260422	18.03	18.03	17.89	18	4000	18	down	down	correct
V.US	Visa Inc	20260422	311.01	311.36	308.06	311.29	5666600	311.29	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20260422	77.9	78.07	70.85	71.57	785300	71.57	down	down	correct
VAL.US	WT	20260422	13.98	13.98	13.2	13.2	836	13.2	down	down	correct
VALE.US	Vale S.A.	20260422	17.75	17.85	17.51	17.51	17472100	17.51	down	down	correct
VATE.US	Innovate Corp	20260422	11.03	12.24	10.66	12.17	95900	12.17	up	up	correct
VBF.US	Invesco Bond Fund	20260422	15.21	15.21	15.05	15.06	99900	15.06	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20260422	10.6	10.64	10.56	10.61	75200	10.61	up	up	correct
VEEV.US	Veeva Systems Inc	20260422	168.5	169.35	162.11	163.78	2121700	163.78	down	down	correct
VEL.US	Velocity Financial Inc	20260422	19.37	19.57	19.28	19.33	48300	19.33	down	down	correct
VET.US	Vermilion Energy Inc	20260422	12.18	12.37	12.12	12.26	960000	12.26	up	up	correct
VFC.US	V.F. Corporation	20260422	21.82	22.05	21.15	21.55	6772000	21.55	down	down	correct
VGI.US	Virtus Global Multi	20260422	7.6	7.65	7.57	7.63	44500	7.63	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20260422	10.26	10.27	10.13	10.19	162200	10.19	down	down	correct
VHC.US	VirnetX Holding Corp	20260422	15.83	16.23	15.21	15.43	14400	15.43	down	up	incorrect
VHI.US	Valhi Inc	20260422	14.25	14.5	14.08	14.39	13800	14.39	up	down	incorrect
VICI.US	VICI Properties Inc	20260422	28.54	28.57	28.045	28.2	5577300	28.2	down	down	correct
VIPS.US	Vipshop Holdings Limited	20260422	14.79	14.95	14.61	14.63	2032800	14.63	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20260422	68.73	69.38	68	68.7	1188300	68.7	down	down	correct
VIV.US	Telefônica Brasil S.A	20260422	16.4	16.42	15.85	15.87	1096600	15.87	down	down	correct
VKQ.US	Invesco Municipal Trust	20260422	9.75	9.75	9.66	9.71	191900	9.71	down	up	incorrect
VLN.US	Valens	20260422	1.52	1.65	1.52	1.61	1198800	1.61	up	down	incorrect
VLO.US	Valero Energy Corporation	20260422	236.4	237.27	231.89	234.36	2294500	234.36	down	up	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20260422	7.91	7.95	7.66	7.68	856800	7.68	down	up	incorrect
VLT.US	Invesco High Income Trust II	20260422	10.41	10.43	10.38	10.4	9800	10.4	down	down	correct
VMC.US	Vulcan Materials Company	20260422	293.65	295.49	289.15	290.11	656400	290.11	down	down	correct
VMI.US	Valmont Industries Inc	20260422	468.76	474.75	462.62	466.75	301700	466.75	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20260422	9.73	9.78	9.65	9.69	286900	9.69	down	down	correct
VNCE.US	Vince Holding Corp	20260422	4.3	4.39	4.1	4.39	243100	4.39	up	up	correct
VNO.US	Vornado Realty Trust	20260422	29.29	29.51	28.94	29.19	1776500	29.19	down	down	correct
VNT.US	Vontier Corporation	20260422	37.07	37.2	35.78	36.33	1066600	36.33	down	down	correct
VOC.US	VOC Energy Trust	20260422	3.48	3.55	3.43	3.46	56854	3.3669	down	down	correct
VOYA.US	Voya Financial Inc	20260422	75.33	75.77	73.89	75.75	1168500	75.75	up	up	correct
VPG.US	Vishay Precision Group Inc	20260422	55.61	57.79	54.85	57.31	464600	57.31	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20260422	10.58	10.61	10.55	10.56	23700	10.56	down	down	correct
VRT.US	Vertiv Holdings Co	20260422	305.32	312.98	296.8	305.14	9835900	305.14	down	down	correct
VSH.US	Vishay Intertechnology Inc	20260422	27.38	27.53	26.5	26.94	3113100	26.94	down	down	correct
VST.US	Vistra Corp	20260422	157.8	159.08	154.92	155.79	2642200	155.79	down	down	correct
VTEX.US	VTEX	20260422	4.37	4.378	4.165	4.25	1543600	4.25	down	up	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20260422	11.4	11.4	11.17	11.26	18400	11.26	down	up	incorrect
VTOL.US	Bristow Group Inc	20260422	47.36	47.85	46.33	46.53	411800	46.53	down	up	incorrect
VTR.US	Ventas Inc	20260422	82.2	82.44	79.37	80.1	4343900	80.1	down	down	correct
VVR.US	Invesco Senior Income Trust	20260422	3.12	3.12	3.08	3.09	861000	3.09	down	down	correct
VVV.US	Valvoline Inc	20260422	33.95	33.95	32.06	32.73	3677300	32.73	down	down	correct
VZ.US	Verizon Communications Inc	20260422	45.88	46.15	45.17	45.98	22129500	45.98	up	down	incorrect
W.US	Wayfair Inc	20260422	81.41	83.37	79.615	80.62	2157400	80.62	down	up	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20260422	253.47	264.57	253.47	261.52	1515800	261.52	up	down	incorrect
WAL.US	Western Alliance Bancorporation	20260422	77.12	80.7	77.12	78.37	1621500	78.37	up	down	incorrect
WAT.US	Waters Corporation	20260422	336.58	337.69	329.34	334.38	719500	334.38	down	down	correct
WBS.US	Webster Financial Corporation	20260422	72.77	72.77	72.1	72.16	1909397	72.16	down	down	correct
WCC.US	WESCO International Inc	20260422	328.91	330	313.28	314.45	454900	314.45	down	down	correct
WCN.US	Waste Connections Inc	20260422	157.85	158.78	155.32	156.51	2246300	156.51	down	down	correct
WD.US	Walker & Dunlop Inc	20260422	49.95	50.54	49.42	50	219900	50	up	up	correct
WDH.US	Waterdrop Inc	20260422	1.67	1.74	1.67	1.69	145058	1.66	up	up	correct
WDI.US	Western Asset Diversified Income Fund	20260422	13.97	13.98	13.89	13.89	225100	13.741	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20260422	10.81	10.82	10.75	10.77	14900	10.7	down	down	correct
WEAV.US	Weave Communications Inc.	20260422	5.49	5.54	5.36	5.42	1159406	5.42	down	down	correct
WEC.US	WEC Energy Group Inc	20260422	114.52	115	113.03	113.38	2450100	113.38	down	down	correct
WELL.US	Welltower Inc	20260422	206.39	207	198.88	199.7	3522500	199.7	down	down	correct
WES.US	Western Midstream Partners LP	20260422	40.63	41.02	40.61	40.92	2517233	40.0448	up	up	correct
WEX.US	WEX Inc	20260422	178.23	186.855	177.855	184.93	1108140	184.93	up	up	correct
WF.US	Woori Financial Group Inc	20260422	72.14	73.46	71.15	71.79	68700	71.79	down	down	correct
WFC.US	Wells Fargo & Company	20260422	81.55	81.88	80.17	80.58	13724200	80.58	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20260422	66.55	66.88	64.72	65.02	125800	65.02	down	down	correct
WGO.US	Winnebago Industries Inc	20260422	33.69	33.99	32.5	32.59	570700	32.59	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20260422	88.63	88.63	85	85.24	1344700	85.24	down	down	correct
WHD.US	Cactus Inc	20260422	53.97	54.98	53.78	54.15	606900	54.15	up	up	correct
WHG.US	Westwood Holdings Group Inc	20260422	16.05	16.53	15.61	16.29	7600	16.29	up	up	correct
WHR.US	Whirlpool Corporation	20260422	57.39	57.45	55.32	55.65	1843500	55.65	down	down	correct
WIA.US	Western Asset Inflation	20260422	8.19	8.23	8.18	8.2	6400	8.148	up	up	correct
WIT.US	Wipro Limited	20260422	2.14	2.14	2.11	2.11	13315900	2.11	down	down	correct
WIW.US	Western Asset Inflation	20260422	8.58	8.59	8.56	8.56	120100	8.497	down	down	correct
WK.US	Workiva Inc	20260422	56.44	56.44	55.06	56.02	1889700	56.02	down	down	correct
WLK.US	Westlake Chemical Corporation	20260422	117.47	117.66	113.5	114.28	1087600	114.28	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20260422	22.47	22.524	22.25	22.46	21200	22.46	down	down	correct
WM.US	Waste Management Inc	20260422	223.65	225.63	222.86	223.93	1760900	223.93	up	up	correct
WMB.US	The Williams Companies Inc	20260422	71.06	71.41	70.68	71.1	5143300	71.1	up	up	correct
WMK.US	Weis Markets Inc	20260422	70.07	71.38	69.84	71.32	91700	71.32	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20260422	157.37	158.802	152.495	153.82	810600	153.82	down	down	correct
WMT.US	Walmart Inc	20260422	130	130.45	128.84	129.98	17624500	129.98	down	down	correct
WNC.US	Wabash National Corporation	20260422	9.01	9.04	8.51	8.71	715800	8.71	down	down	correct
WOLF.US	Wolfspeed Inc	20260422	26.49	29.45	25.8308	27.75	9070228	27.75	up	up	correct
WOR.US	Worthington Industries Inc	20260422	54.93	55.19	53.65	53.96	183000	53.96	down	down	correct
WOW.US	WideOpenWest Inc	20260422	37.56	38.24	37.51	38.15	2662783	38.15	up	up	correct
WPC.US	W. P. Carey Inc	20260422	74.15	74.32	72.44	72.87	1144900	72.87	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20260422	144.61	146.58	143.23	144.72	2222500	144.72	up	up	correct
WPP.US	WPP plc	20260422	17.96	18.19	17.77	17.97	365400	17.97	up	up	correct
WRB.US	W. R. Berkley Corporation	20260422	67.28	68.02	65.48	67.5	4476500	67.5	up	up	correct
WRBY.US	Warby Parker Inc.	20260422	25.62	25.99	23.913	24.58	1528100	24.58	down	down	correct
WSM.US	Williams	20260422	203.59	204.02	195.27	197.29	1196500	197.29	down	down	correct
WSO.US	Watsco Inc	20260422	442.93	445.67	430.91	432.69	299700	432.69	down	down	correct
WSR.US	Whitestone REIT	20260422	18.93	18.94	18.92	18.94	385200	18.94	up	up	correct
WST.US	West Pharmaceutical Services Inc	20260422	275.83	276.74	272.13	274.41	1007700	274.2033	down	down	correct
WTI.US	W&T Offshore Inc	20260422	3.25	3.92	3.24	3.9	17309200	3.9	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20260422	2292.8701	2292.8701	2261.1001	2269.1899	14700	2269.1899	down	up	incorrect
WTRG.US	Essential Utilities Inc	20260422	39.43	39.88	38.82	38.96	1551900	38.96	down	up	incorrect
WTS.US	Watts Water Technologies Inc	20260422	299.04	301.56	295.72	300.54	309900	300.54	up	down	incorrect
WTTR.US	Select Energy Services Inc	20260422	15.69	16.41	15.65	16.4	3847392	16.3325	up	up	correct
WU.US	The Western Union Company	20260422	9.6	9.6	9.3	9.5	6593800	9.5	down	down	correct
WWW.US	Wolverine World Wide Inc	20260422	18.66	18.69	17.965	18.15	787462	18.15	down	down	correct
WY.US	Weyerhaeuser Company	20260422	25.06	25.14	24.69	24.77	2947200	24.77	down	up	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20260422	18.05	18.18	18	18.08	39700	18.08	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20260422	16.35	16.35	15.91	15.96	550300	15.96	down	down	correct
XOM.US	Exxon Mobil Corporation	20260422	149.37	150.68	148.18	149.5	13738700	149.5	up	up	correct
XPEV.US	XPeng Inc	20260422	17.07	17.105	16.93	16.97	5107800	16.97	down	down	correct
XPO.US	XPO Logistics Inc	20260422	230.87	230.87	220.23	221.12	949700	221.12	down	down	correct
XPOF.US	Xponential Fitness Inc.	20260422	6.98	6.996	6.85	6.88	199600	6.88	down	down	correct
XPRO.US	Frank’s International NV	20260422	16.54	17.27	16.54	17.16	925800	17.16	up	up	correct
XYF.US	X Financial	20260422	4.7	5.05	4.66	5.05	161489	4.7638	up	up	correct
XYL.US	Xylem Inc	20260422	120.47	121.53	119.48	121.46	2655100	121.46	up	up	correct
YALA.US	Yalla Group Limited	20260422	6.9	6.965	6.69	6.78	323200	6.78	down	down	correct
YELP.US	Yelp Inc	20260422	29.09	29.59	28.79	29.06	1153100	29.06	down	down	correct
YETI.US	YETI Holdings Inc	20260422	41.69	41.84	40.33	40.65	931000	40.65	down	down	correct
YEXT.US	Yext Inc	20260422	3.96	4.03	3.895	4.02	1120400	4.02	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20260422	8.89	8.915	8.72	8.73	4341500	8.73	down	down	correct
YOU.US	Clear Secure Inc.	20260422	58.82	59.41	55.5	56.99	1598300	56.99	down	down	correct
YPF.US	YPF Sociedad Anónima	20260422	44.06	44.37	42.98	43.15	1548900	43.15	down	down	correct
YRD.US	Yiren Digital Ltd	20260422	2.21	2.21	2.14	2.14	39900	2.14	down	down	correct
YSG.US	Yatsen Holding Limited	20260422	3.28	3.29	3.18	3.26	80500	3.26	down	down	correct
YUM.US	Yum! Brands Inc	20260422	160.68	161.7	158.8	159.06	1797300	159.06	down	down	correct
YUMC.US	Yum China Holdings Inc	20260422	48.62	49.02	48.41	48.42	1342600	48.42	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20260422	93.19	94.7	92.5	93.04	1527200	93.04	down	up	incorrect
ZEPP.US	Zepp Health Corporation	20260422	15.4704	16.7499	15.285	16.49	47946	16.49	up	down	incorrect
ZETA.US	Zeta Global Holdings Corp.	20260422	18.12	18.4	17.88	18.16	4438000	18.16	up	down	incorrect
ZH.US	Zhihu Inc	20260422	3.63	3.78	3.62	3.74	505400	3.74	up	down	incorrect
ZIM.US	ZIM Integrated Shipping Services Ltd	20260422	26.48	26.55	26.21	26.41	1063400	26.41	down	up	incorrect
ZIP.US	ZipRecruiter Inc	20260422	2.98	3.145	2.94	3.02	534600	3.02	up	down	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20260422	25.73	25.86	25.51	25.53	1487200	25.53	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20260422	6.72	6.77	6.7	6.72	66400	6.72
ZTS.US	Zoetis Inc	20260422	118.95	119.91	116.6	117.52	3514600	117.52	down	down	correct
ZVIA.US	Zevia PBC	20260422	1.19	1.235	1.19	1.22	324300	1.22	up	down	incorrect
ZWS.US	Zurn Water Solutions Corp	20260422	50.05	52.53	48.39	52.48	2583400	52.48	up	down	incorrect
ZYME.US	Zymeworks Inc	20260422	28.4	28.81	27.95	28.53	715600	28.53	up	down	incorrect