CollectAI

close-nyse_stocks

2026/04/24

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20260424	114.57	116.51	114.21	115.55	1496100	115.55	up	up	correct
AA.US	Alcoa Corporation	20260424	65.65	66.488	64.675	66.01	2426700	66.01	up	up	correct
AAP.US	Advance Auto Parts Inc	20260424	57.38	58.35	56.04	58.18	1030100	58.18	up	down	incorrect
AAT.US	American Assets Trust Inc	20260424	20.64	20.95	20.64	20.91	214600	20.91	up	down	incorrect
AB.US	AllianceBernstein Holding L.P	20260424	38.65	39	38.64	38.82	151800	38.82	up	down	incorrect
ABBV.US	AbbVie Inc	20260424	198.93	200.25	197.14	198.71	7605800	198.71	down	down	correct
ABEV.US	Ambev S.A	20260424	2.9	2.92	2.87	2.88	25853700	2.88	down	down	correct
ABG.US	Asbury Automotive Group Inc	20260424	201.93	204.3	198.65	203.06	271400	203.06	up	up	correct
ABM.US	ABM Industries Incorporated	20260424	40.41	40.67	40.15	40.16	487500	40.16	down	down	correct
ABR.US	PD	20260424	16.78	17.1	16.75	16.84	10857	16.84	up	up	correct
ABT.US	Abbott Laboratories	20260424	92.15	92.66	91.05	91.13	12802000	91.13	down	down	correct
ACA.US	Arcosa Inc	20260424	120	121.05	118.38	119.44	220300	119.44	down	down	correct
ACCO.US	ACCO Brands Corporation	20260424	3.24	3.31	3.23	3.31	460500	3.31	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20260424	3.35	3.4	3.18	3.3	545600	3.3	down	down	correct
ACHR.US	WS	20260424	5.86	5.8785	5.59	5.7	21023721	5.7	down	down	correct
ACI.US	Albertsons Companies Inc	20260424	16.68	16.73	16.43	16.62	6891300	16.62	down	down	correct
ACM.US	AECOM	20260424	80.33	81.04	79.34	80.37	1230900	80.37	up	up	correct
ACN.US	Accenture plc	20260424	178.75	179.95	173.84	178.36	4568800	178.36	down	down	correct
ACP.US	PA	20260424	20.105	20.105	20.105	20.105	662	20.105
ACR.US	PD	20260424	21.53	21.53	21.53	21.53	585	21.53
ACRE.US	Ares Commercial Real Estate Corporation	20260424	5.17	5.3	5.14	5.26	370700	5.26	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20260424	26.32	26.46	25.935	26.24	16500	26.24	down	down	correct
ADC.US	P	20260424	17.1	17.14	17.03	17.14	6598	17.14	up	up	correct
ADCT.US	ADC Therapeutics SA	20260424	3.95	4.005	3.87	3.94	933915	3.94	down	up	incorrect
ADM.US	Archer	20260424	70.03	70.27	68.67	69.23	1934100	69.23	down	up	incorrect
ADNT.US	Adient plc	20260424	21.63	22.44	21.47	22.14	636200	22.14	up	down	incorrect
ADT.US	ADT Inc	20260424	7.22	7.295	7.17	7.26	5086800	7.26	up	down	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20260424	24.55	24.74	24.46	24.63	393100	24.15	up	down	incorrect
AEE.US	Ameren Corporation	20260424	111.9	112.33	110.97	111.12	1267992	111.12	down	down	correct
AEFC.US	AEFC	20260424	19.78	19.83	19.7	19.74	26400	19.74	down	down	correct
AEG.US	Aegon N.V	20260424	7.97	8.04	7.95	8.02	4687600	8.02	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20260424	201.58	201.66	197.69	200.23	2148500	200.23	down	down	correct
AEO.US	American Eagle Outfitters Inc	20260424	18.13	18.17	17.8	17.91	2725400	17.91	down	up	incorrect
AER.US	AerCap Holdings N.V	20260424	138.35	140.04	137.31	138.08	1426200	138.08	down	up	incorrect
AES.US	The AES Corporation	20260424	14.49	14.51	14.47	14.49	18137800	14.3135
AFB.US	AllianceBernstein National Municipal Income Fund	20260424	10.98	11.02	10.95	11.02	57600	11.02	up	down	incorrect
AFG.US	American Financial Group Inc	20260424	131.92	131.92	129.83	130.28	435400	130.28	down	down	correct
AFGB.US	American Financial Group Inc	20260424	21.06	21.08	21.04	21.08	1900	21.08	up	up	correct
AFGC.US	American Financial Group Inc	20260424	19.01	19.01	18.76	18.78	6300	18.78	down	down	correct
AFGD.US	American Financial Group Inc	20260424	20.187	20.38	20.187	20.37	1800	20.37	up	up	correct
AFGE.US	American Financial Group Inc	20260424	16.63	16.7	16.52	16.7	10500	16.7	up	up	correct
AFL.US	Aflac Incorporated	20260424	114.47	115.62	113.97	114.62	1852700	114.62	up	up	correct
AG.US	First Majestic Silver Corp	20260424	20.38	20.68	19.98	20.56	9402200	20.56	up	up	correct
AGCO.US	AGCO Corporation	20260424	119.13	119.13	114.8	116.13	738300	116.13	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20260424	11.96	12.05	11.91	12	127700	12	up	up	correct
AGI.US	Alamos Gold Inc	20260424	44.41	45.44	43.7	45.16	3011600	45.16	up	up	correct
AGL.US	agilon health inc	20260424	26.31	26.85	24.7004	26.21	281948	26.21	down	down	correct
AGM.US	PG	20260424	17.83	17.86	17.73	17.73	3405	17.73	down	down	correct
AGO.US	Assured Guaranty Ltd	20260424	83.21	84.19	82.42	83.4	308400	83.4	up	up	correct
AGRO.US	Adecoagro S.A	20260424	13.25	13.48	12.5	12.78	1368000	12.78	down	down	correct
AGX.US	Argan Inc	20260424	659.43	670	649.77	652.99	213500	652.99	down	down	correct
AHH.US	PA	20260424	21.63	21.71	20.77	21.3	11957	21.3	down	down	correct
AHL.US	PE	20260424	20.83	20.94	20.7	20.92	3299	20.92	up	up	correct
AHT.US	PI	20260424	6.5399	6.5399	6.5399	6.5399	0	6.5399
AI.US	C3.ai Inc	20260424	8.66	8.76	8.492	8.64	4167100	8.64	down	down	correct
AIN.US	Albany International Corp	20260424	56.31	56.71	55.28	55.32	351300	55.32	down	up	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20260424	24.46	24.75	24.44	24.68	69600	24.68	up	down	incorrect
AIR.US	AAR Corp	20260424	111.35	112.54	109.53	110.54	289200	110.54	down	up	incorrect
AIT.US	Applied Industrial Technologies Inc	20260424	293.25	295.24	291.965	293.35	212539	293.35	up	up	correct
AIV.US	Apartment Investment and Management Company	20260424	4.21	4.26	4.21	4.23	843300	4.23	up	up	correct
AIZ.US	Assurant Inc	20260424	229.1	231.88	228.62	229.8	483800	229.8	up	up	correct
AIZN.US	Assurant Inc	20260424	19.68	19.89	19.55	19.63	2900	19.63	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20260424	216.94	218.79	213.98	215.38	1228500	215.38	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20260424	10.9	11.145	10.9	11.145	4200	11.145	up	up	correct
AKO.US	B	20260424	30.77	30.77	29.27	29.75	4400	29.75	down	down	correct
AKR.US	Acadia Realty Trust	20260424	20.83	21.19	20.75	20.91	1253000	20.91	up	up	correct
ALB.US	Albemarle Corporation	20260424	191	192.24	184.51	188.33	1854200	188.33	down	down	correct
ALC.US	Alcon AG	20260424	75.5	75.935	75.26	75.8	752300	75.8	up	up	correct
ALG.US	Alamo Group Inc	20260424	173.55	174.62	171.41	171.89	168700	171.89	down	down	correct
ALIT.US	Alight Inc	20260424	0.645	0.706	0.633	0.706	17350200	0.706	up	up	correct
ALK.US	Alaska Air Group Inc	20260424	41.75	42.37	41.03	41.59	3613100	41.59	down	down	correct
ALL.US	The Allstate Corporation	20260424	215.48	216.3	212.75	212.88	1070700	212.88	down	down	correct
ALLE.US	Allegion plc	20260424	146.92	147.72	145.58	146.1	767100	146.1	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20260424	135.25	136.94	134.61	135.51	804400	135.51	up	up	correct
ALTG.US	PA	20260424	25.12	25.19	25.06	25.12	600	25.12
ALV.US	Autoliv Inc	20260424	116.53	118.91	116.07	117.81	585277	117.81	up	up	correct
ALX.US	Alexander's Inc	20260424	248.86	249	242.25	243.6	47300	243.6	down	down	correct
AM.US	Antero Midstream Corporation	20260424	21.38	21.465	21.09	21.37	2129400	21.15	down	down	correct
AMBP.US	Ardagh Metal Packaging S.A	20260424	3.95	4.02	3.87	4.01	1087700	4.01	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20260424	1.67	1.67	1.57	1.64	22228100	1.64	down	down	correct
AMCR.US	Amcor plc	20260424	39.41	39.54	38.63	38.95	3661900	38.95	down	down	correct
AME.US	AMETEK Inc	20260424	234.27	234.34	231.9	232.95	904900	232.95	down	down	correct
AMG.US	Affiliated Managers Group Inc	20260424	287.82	291.23	283.93	287.44	302400	287.44	down	down	correct
AMH.US	PH	20260424	23.725	23.89	23.725	23.83	2735	23.83	up	up	correct
AMN.US	AMN Healthcare Services Inc	20260424	20.08	20.38	19.76	20.35	566300	20.35	up	up	correct
AMP.US	Ameriprise Financial Inc	20260424	459.21	468	451.98	464.12	1197100	464.12	up	up	correct
AMPY.US	Amplify Energy Corp	20260424	5.88	5.88	5.71	5.84	446800	5.84	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20260424	191	195	187.13	187.23	292400	187.23	down	up	incorrect
AMRC.US	Ameresco Inc	20260424	27.88	28.14	27.44	27.92	450200	27.92	up	down	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20260424	12.58	12.67	12.345	12.52	1833900	12.52	down	up	incorrect
AMT.US	American Tower Corporation (REIT)	20260424	178.89	179.62	176.26	178.21	3065000	178.21	down	up	incorrect
AMWL.US	American Well Corporation	20260424	6.07	6.141	5.86	5.88	16500	5.88	down	up	incorrect
AMX.US	América Móvil S.A.B. de C.V	20260424	26.16	26.66	26.11	26.64	2918000	26.64	up	down	incorrect
AN.US	AutoNation Inc	20260424	202.73	204.04	201.8	203.07	213100	203.07	up	up	correct
ANET.US	Arista Networks Inc	20260424	174.53	179.8	173.52	176.91	7508000	176.91	up	up	correct
ANF.US	Abercrombie & Fitch Co	20260424	89.32	90.47	86.45	87.1	1167500	87.1	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20260424	9.95	10.02	9.93	10.02	288800	10.02	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20260424	8.9	9.11	8.9	9.1	59100	9.1	up	up	correct
AON.US	Aon plc	20260424	322.42	323.79	318.64	321.14	761200	320.295	down	down	correct
AOS.US	A. O. Smith Corporation	20260424	64.97	65.35	64.13	64.38	1145100	64.016	down	down	correct
AP.US	Ampco	20260424	10.26	10.58	10.1	10.36	138600	10.36	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20260424	38.02	38.4	37.7	37.78	492200	37.78	down	down	correct
APD.US	Air Products and Chemicals Inc	20260424	302.8	304.57	300.89	301.76	744100	301.76	down	down	correct
APG.US	APi Group Corporation	20260424	49.19	49.37	48.22	48.6	2158900	48.6	down	down	correct
APH.US	Amphenol Corporation	20260424	151.36	151.73	148.51	149.71	4662230	149.71	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20260424	13.07	13.31	12.99	13.19	2566100	13.1117	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20260424	6.32	6.36	6.26	6.34	5474200	6.34	up	up	correct
AQNB.US	AQNB	20260424	25.98	26.05	25.914	25.97	6300	25.97	down	down	correct
AR.US	Antero Resources Corporation	20260424	37.87	38.06	37.32	37.84	3153700	37.84	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20260424	9.31	9.32	9.12	9.23	1118500	9.23	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20260424	12.51	12.55	12.41	12.48	105000	12.48	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20260424	46.35	47.53	45.78	47.4	1761500	47.4	up	up	correct
ARES.US	Ares Management Corporation	20260424	114.96	116.5	113.59	115.23	1615500	115.23	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20260424	10.99	11.15	10.99	11.12	1069300	11.12	up	down	incorrect
ARL.US	American Realty Investors Inc	20260424	14.5	14.5	14.5	14.5	400	14.5
ARLO.US	Arlo Technologies Inc	20260424	14.23	14.68	14.23	14.6	908300	14.6	up	up	correct
ARMK.US	Aramark	20260424	46.19	46.59	45.85	46.28	2133700	46.28	up	up	correct
AROC.US	Archrock Inc	20260424	36.1	37.62	35.86	37.33	1472800	37.33	up	up	correct
ARR.US	PC	20260424	21.15	21.2	20.9501	21	19009	21	down	down	correct
ARW.US	Arrow Electronics Inc	20260424	189.65	190.07	186.97	187.02	683400	187.02	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20260424	66.14	67.2	64.38	66.59	30300	66.5484	up	up	correct
ASAN.US	Asana Inc	20260424	6.18	6.39	6.12	6.39	7049200	6.39	up	up	correct
ASB.US	PF	20260424	20.375	20.375	20.375	20.375	321	20.375
ASC.US	Ardmore Shipping Corporation	20260424	16.33	16.77	16.08	16.76	526000	16.76	up	up	correct
ASG.US	Liberty All	20260424	5.2	5.24	5.16	5.24	363800	5.24	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20260424	24.01	24.01	23.68	23.68	95300	23.68	down	down	correct
ASGN.US	ASGN Incorporated	20260424	20.1	20.27	18.5	18.97	2569039	18.97	down	down	correct
ASH.US	Ashland Global Holdings Inc	20260424	57.03	57.69	56.47	57.4	487400	57.4	up	up	correct
ASIX.US	AdvanSix Inc	20260424	23.01	23.5	22.65	23.42	245200	23.42	up	up	correct
ASPN.US	Aspen Aerogels Inc	20260424	3.33	3.53	3.29	3.5	1522200	3.5	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20260424	314.66	323.6	307.81	317.84	80800	317.84	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20260424	31.48	32.31	31.47	32	10799300	32	up	up	correct
ATEN.US	A10 Networks Inc	20260424	26.67	27.6	26.45	27.56	973900	27.56	up	up	correct
ATH.US	PD	20260424	16.51	16.51	16.38	16.46	30244	16.46	down	down	correct
ATHM.US	Autohome Inc	20260424	18.54	18.67	18.26	18.5	337300	18.5	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20260424	153.75	155.37	149.72	154.26	2011300	154.26	up	up	correct
ATKR.US	Atkore Inc	20260424	72.54	75.76	72.24	75.42	604500	75.42	up	up	correct
ATO.US	Atmos Energy Corporation	20260424	187.41	187.41	185.11	185.45	617300	185.45	down	down	correct
ATR.US	AptarGroup Inc	20260424	124.41	124.41	122.57	124.08	440900	124.08	down	down	correct
AU.US	AngloGold Ashanti Limited	20260424	98.29	100.58	97.3	99.3	1796900	99.3	up	down	incorrect
AUST.US	Austin Gold Corp.	20260424	1.41	1.45	1.37	1.42	90200	1.42	up	down	incorrect
AVA.US	Avista Corporation	20260424	41.17	41.42	40.85	41.12	407700	41.12	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20260424	4.32	4.64	4.32	4.62	352900	4.6055	up	up	correct
AVB.US	AvalonBay Communities Inc	20260424	173.14	173.9	172.02	172.38	623400	172.38	down	down	correct
AVD.US	American Vanguard Corporation	20260424	2.81	3	2.74	2.96	186100	2.96	up	up	correct
AVK.US	Advent Convertible and Income Fund	20260424	12.47	12.5	12.34	12.39	82100	12.39	down	down	correct
AVNS.US	Avanos Medical Inc	20260424	24.7	24.75	24.63	24.66	1377700	24.66	down	down	correct
AVNT.US	Avient Corporation	20260424	37.15	37.61	36.73	37.56	387200	37.56	up	up	correct
AVY.US	Avery Dennison Corporation	20260424	166.68	167.55	165.11	165.5	464200	165.5	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20260424	10.45	10.45	10.42	10.45	154400	10.45
AWI.US	Armstrong World Industries Inc	20260424	180.05	180.17	177.76	178.27	415100	178.27	down	down	correct
AWK.US	American Water Works Company Inc	20260424	134.32	135.48	132.35	132.42	1780500	132.42	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20260424	11.94	12	11.89	11.91	61400	11.91	down	down	correct
AWR.US	American States Water Company	20260424	79.51	81.17	79.11	79.41	1395842	79.41	down	down	correct
AX.US	Axos Financial Inc	20260424	97.72	98.02	95.06	95.5	348300	95.5	down	down	correct
AXP.US	American Express Company	20260424	316.51	318.82	312.5	314.08	2968100	314.08	down	down	correct
AXR.US	AMREP Corporation	20260424	28.36	28.36	27.84	27.93	6300	27.93	down	down	correct
AXS.US	PE	20260424	19.73	19.7596	19.6101	19.73	30583	19.73
AXTA.US	Axalta Coating Systems Ltd	20260424	29.55	29.81	29.375	29.67	1409700	29.67	up	up	correct
AYI.US	Acuity Brands Inc	20260424	290.01	291.69	286.69	289.57	234400	289.57	down	down	correct
AZO.US	AutoZone Inc	20260424	3525.3301	3593.48	3500.1599	3577.9099	271600	3577.9099	up	up	correct
AZZ.US	AZZ Inc	20260424	146.79	147.32	139.41	143.33	299500	143.33	down	down	correct
B.US	Barnes Group Inc	20260424	40.62	41.3	40.06	41.09	11878000	41.09	up	up	correct
BA.US	The Boeing Company	20260424	234.99	236.45	232.07	232.44	5732700	232.44	down	down	correct
BABA.US	Alibaba Group Holding Limited	20260424	133.68	136.2	133	135.82	9046800	135.82	up	up	correct
BAC.US	PP	20260424	16.88	16.9	16.81	16.84	20300	16.84	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20260424	78.29	79.54	77.4	78.74	913100	78.74	up	up	correct
BAK.US	Braskem S.A	20260424	3.26	3.449	3.23	3.4	1245800	3.4	up	up	correct
BALY.US	Bally's Corporation	20260424	11.88	13	11.88	12.68	49681	12.68	up	up	correct
BAM.US	Brookfield Asset Management Inc	20260424	48.39	48.39	47.38	47.57	2361000	47.57	down	down	correct
BAP.US	Credicorp Ltd	20260424	323	330.75	320.37	323.65	314500	323.65	up	up	correct
BARK.US	Original Bark Co	20260424	9.41	9.59	9.13	9.57	41400	9.57	up	up	correct
BAX.US	Baxter International Inc	20260424	18.33	18.48	17.9	18.16	5051600	18.16	down	down	correct
BB.US	BlackBerry Limited	20260424	5.38	5.41	4.96	5.09	15547400	5.09	down	up	incorrect
BBAR.US	Banco BBVA Argentina S.A	20260424	14.56	14.71	14.14	14.43	340500	14.43	down	up	incorrect
BBD.US	Banco Bradesco S.A	20260424	3.94	3.96	3.91	3.94	24398300	3.94
BBDC.US	Barings BDC Inc	20260424	8.76	8.87	8.73	8.8	592700	8.8	up	down	incorrect
BBDO.US	Banco Bradesco S.A	20260424	3.5	3.52	3.46	3.52	40100	3.52	up	down	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20260424	16.05	16.16	16.05	16.14	72900	16.14	up	up	correct
BBU.US	Brookfield Business Partners L.P	20260424	33.45	33.65	33.18	33.43	198979	33.43	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20260424	21.67	21.92	21.6	21.87	1108000	21.87	up	up	correct
BBW.US	Build	20260424	37.89	38.77	37.5	38.56	248000	38.56	up	up	correct
BBWI.US	Bath Body Works Inc	20260424	20.36	20.55	19.51	20.09	5034200	20.09	down	down	correct
BBY.US	Best Buy Co. Inc	20260424	61.38	61.6	60.25	60.45	3096100	60.45	down	down	correct
BC.US	PC	20260424	24.15	24.245	23.9187	24.205	4011	24.205	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20260424	14.89	14.945	14.86	14.94	243100	14.94	up	up	correct
BCC.US	Boise Cascade Company	20260424	83.57	84.6	83.23	84.15	199700	84.15	up	up	correct
BCE.US	BCE Inc	20260424	24.05	24.09	23.77	23.88	2103000	23.88	down	down	correct
BCH.US	Banco de Chile	20260424	37.76	38.88	37.76	38.53	193800	38.53	up	up	correct
BCO.US	The Brink's Company	20260424	110.93	112.43	109.02	110.06	346500	110.06	down	down	correct
BCS.US	Barclays PLC	20260424	22.86	23.04	22.74	22.95	5211500	22.95	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20260424	12.15	12.24	12.04	12.12	125000	12.12	down	down	correct
BDC.US	Belden Inc	20260424	132.57	134.98	130.06	134.37	266000	134.37	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20260424	9.11	9.12	9.05	9.08	490000	9.08	down	down	correct
BDN.US	Brandywine Realty Trust	20260424	2.88	3.06	2.88	3.06	2340900	3.06	up	down	incorrect
BDX.US	Becton Dickinson and Company	20260424	154.99	155.38	152.06	152.14	2008800	152.14	down	up	incorrect
BE.US	Bloom Energy Corporation	20260424	240.56	242.203	231.02	231.17	6569000	231.17	down	up	incorrect
BEKE.US	KE Holdings Inc	20260424	15.9	16.22	15.87	16.18	2919276	16.18	up	down	incorrect
BEN.US	Franklin Resources Inc	20260424	26.62	27.39	26.59	27.12	6387700	27.12	up	up	correct
BEP.US	PA	20260424	18.85	18.95	18.81	18.885	4446	18.885	up	up	correct
BEPH.US	BEPH	20260424	15.13	15.13	15.02	15.12	16000	15.12	down	down	correct
BF.US	B	20260424	28.48	28.73	28.16	28.31	2902800	28.31	down	up	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20260424	81.34	81.96	79.7	81.02	734746	81.02	down	up	incorrect
BFS.US	Saul Centers Inc	20260424	34.14	34.65	34.14	34.53	55100	34.53	up	down	incorrect
BG.US	Bunge Limited	20260424	126.4	126.86	123.88	124.9	860321	124.9	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20260424	14.13	14.28	14.13	14.16	111100	14.16	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20260424	16.24	16.24	16.07	16.22	55600	16.22	down	down	correct
BGS.US	B&G Foods Inc	20260424	5.25	5.41	5.2	5.35	1011000	5.35	up	up	correct
BGSF.US	BGSF Inc	20260424	6.39	6.43	6.2	6.39	14200	6.39
BGT.US	BlackRock Floating Rate Income Trust	20260424	10.83	10.88	10.82	10.87	61700	10.87	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20260424	5.7	5.72	5.69	5.71	198100	5.71	up	up	correct
BH.US	Biglari Holdings Inc	20260424	306.39	311.79	302.1	309.35	43100	309.35	up	up	correct
BHC.US	Bausch Health Companies Inc	20260424	5.62	5.63	5.49	5.63	1335600	5.63	up	up	correct
BHE.US	Benchmark Electronics Inc	20260424	68.09	69.81	66.46	69.52	339900	69.52	up	up	correct
BHK.US	BlackRock Core Bond Trust	20260424	9.21	9.21	9.16	9.19	152600	9.19	down	down	correct
BHP.US	BHP Group	20260424	79.93	80.31	79.33	79.82	1632500	79.82	down	down	correct
BHR.US	PD	20260424	16.575	16.625	16.4	16.4	3484	16.4	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20260424	11.22	11.22	11.07	11.07	3500	11.07	down	up	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20260424	10.56	10.56	9.83	9.88	1694500	9.88	down	up	incorrect
BILL.US	Bill.com Holdings Inc	20260424	36.65	37.395	36.26	37.19	1229000	37.19	up	up	correct
BIO.US	Bio	20260424	281.61	288.49	280.35	287.84	218800	287.84	up	down	incorrect
BIP.US	PB	20260424	16.34	16.36	16.13	16.24	28961	16.24	down	up	incorrect
BIPC.US	Brookfield Infrastructure Corporation	20260424	40.34	40.91	40.11	40.87	618900	40.87	up	down	incorrect
BIPH.US	Safeplus International Holdings Limited	20260424	16.59	16.7	16.532	16.54	16100	16.54	down	up	incorrect
BIT.US	BlackRock Multi	20260424	12.71	12.74	12.68	12.74	300100	12.74	up	down	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20260424	96.02	96.73	93.67	94.31	1160200	94.31	down	up	incorrect
BK.US	The Bank of New York Mellon Corporation	20260424	135.42	135.57	134	134.05	2790200	133.52	down	up	incorrect
BKD.US	Brookdale Senior Living Inc	20260424	13.64	13.94	13.52	13.88	2138800	13.88	up	up	correct
BKE.US	The Buckle Inc	20260424	56.49	56.76	55.4	56.15	219100	56.15	down	down	correct
BKH.US	Black Hills Corporation	20260424	74.33	75.23	74.035	74.17	468578	74.17	down	down	correct
BKT.US	BlackRock Income Trust Inc	20260424	10.7	10.7	10.64	10.68	95300	10.68	down	down	correct
BKU.US	BankUnited Inc	20260424	46.34	46.76	45.53	45.69	1243900	45.69	down	down	correct
BLD.US	TopBuild Corp	20260424	463.38	466.785	452.69	453.71	815800	453.71	down	down	correct
BLDR.US	Builders FirstSource Inc	20260424	90.42	91.29	89.38	90.04	1234800	90.04	down	down	correct
BLK.US	BlackRock Inc	20260424	1053.86	1059.13	1042.4399	1044.97	365900	1044.97	down	down	correct
BLND.US	Blend Labs Inc.	20260424	1.43	1.46	1.38	1.46	2224500	1.46	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20260424	12.8	12.8	12.72	12.75	108700	12.75	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20260424	56.7	57.79	56.34	56.48	85000	56.48	down	down	correct
BMA.US	Banco Macro S.A	20260424	74.48	76.06	73.22	74.09	158000	74.09	down	down	correct
BME.US	BlackRock Health Sciences Trust	20260424	39.33	39.46	38.78	39.12	40300	39.12	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20260424	14.19	14.19	14.05	14.09	200700	14.09	down	down	correct
BMI.US	Badger Meter Inc	20260424	122.66	124.28	120.36	121.83	1139900	121.83	down	down	correct
BML.US	PL	20260424	19.6	19.66	19.565	19.58	15542	19.3065	down	down	correct
BMO.US	Bank of Montreal	20260424	151.19	153.01	150.46	152.15	567800	150.9229	up	up	correct
BMY.US	Bristol	20260424	58.86	59.21	58.35	58.71	6822800	58.71	down	down	correct
BNED.US	Barnes & Noble Education Inc	20260424	10.83	11.03	10.65	10.84	144900	10.84	up	up	correct
BNL.US	Broadstone Net Lease Inc	20260424	20.08	20.18	19.97	20.02	1662800	20.02	down	down	correct
BNS.US	The Bank of Nova Scotia	20260424	74.78	75.99	74.69	75.71	2095100	75.71	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20260424	11.6	11.69	11.56	11.66	104600	11.66	up	up	correct
BOH.US	PA	20260424	16.22	16.38	16.22	16.38	2131	16.38	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20260424	163.14	170.26	161.22	168.69	547300	168.69	up	up	correct
BORR.US	Borr Drilling Limited	20260424	5.55	5.71	5.43	5.69	4322000	5.69	up	up	correct
BOX.US	Box Inc	20260424	23.6	24.295	23.48	24.29	1664500	24.29	up	up	correct
BP.US	BP p.l.c	20260424	46.37	46.44	45.9	46.25	6155100	46.25	down	down	correct
BQ.US	Boqii Holding Limited	20260424	0.8112	0.8449	0.78	0.8037	81746	0.8037	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20260424	154.21	156.38	153.07	155.07	998400	155.07	up	up	correct
BRBR.US	BellRing Brands Inc	20260424	16.38	16.67	15.96	16.2	1877100	16.2	down	down	correct
BRC.US	Brady Corporation	20260424	81.89	85.58	80.68	80.7	395400	80.7	down	down	correct
BRK.US	B	20260424	468.8	470.28	466.58	469.32	3857000	469.32	up	down	incorrect
BRO.US	Brown & Brown Inc	20260424	67.01	67.06	65.68	65.9	2158600	65.9	down	up	incorrect
BROS.US	Dutch Bros Inc.	20260424	55.04	57.705	54.68	57.44	3880626	57.44	up	down	incorrect
BRSP.US	Brightspire Capital Inc	20260424	6.02	6.11	5.98	6.06	655878	6.06	up	down	incorrect
BRT.US	BRT Apartments Corp	20260424	14.15	14.3	14.1	14.25	14500	14.25	up	up	correct
BRW.US	Voya Prime Rate Trust	20260424	6.85	6.85	6.72	6.75	193800	6.75	down	down	correct
BRX.US	Brixmor Property Group Inc	20260424	30.45	30.84	30.26	30.35	2629913	30.35	down	down	correct
BSAC.US	Banco Santander	20260424	33.54	34.01	33.46	33.94	474200	32.3329	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20260424	5.96	6	5.92	5.97	671000	5.97	up	up	correct
BSM.US	Black Stone Minerals L.P	20260424	14.37	14.4	14.15	14.19	186100	14.19	down	down	correct
BST.US	BlackRock Science and Technology Trust	20260424	41.68	42.77	41.63	42.67	200100	42.67	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20260424	26.01	26.88	25.85	26.72	267000	26.72	up	up	correct
BTI.US	British American Tobacco p.l.c	20260424	58.96	58.96	57.945	58.09	3732487	58.09	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20260424	36.66	37.12	36.11	36.28	60700	36.28	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20260424	22.92	23.03	22.87	22.89	43400	22.89	down	down	correct
BTU.US	Peabody Energy Corporation	20260424	27.01	27.615	26.53	26.6	1986200	26.6	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20260424	10.31	10.37	10.27	10.34	173000	10.34	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20260424	27.3	27.54	27.28	27.46	68900	27.46	up	up	correct
BUR.US	Burford Capital Limited	20260424	4.5	4.895	4.42	4.88	3117337	4.88	up	up	correct
BURL.US	Burlington Stores Inc	20260424	327.44	332.49	324.19	331.77	409900	331.77	up	up	correct
BV.US	BrightView Holdings Inc	20260424	12.48	12.53	12.32	12.35	417900	12.35	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20260424	32.25	32.76	31.31	32.76	1470300	32.76	up	down	incorrect
BW.US	PA	20260424	21.07	21.37	20.82	21	38455	21	down	up	incorrect
BWA.US	BorgWarner Inc	20260424	56.13	56.95	55.79	56.29	1739200	56.29	up	down	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20260424	8.06	8.09	8	8.02	45700	8.02	down	down	correct
BWXT.US	BWX Technologies Inc	20260424	226	227.77	220.44	223.15	858200	223.15	down	down	correct
BX.US	The Blackstone Group Inc	20260424	122.01	122.91	120.13	121.65	4983800	121.65	down	down	correct
BXC.US	BlueLinx Holdings Inc	20260424	57.06	58.6	55.78	58.35	73500	58.35	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20260424	19.84	20.16	19.83	20.08	790500	20.08	up	down	incorrect
BXP.US	Boston Properties Inc	20260424	57	58.06	56.8	57.73	1889100	57.73	up	down	incorrect
BXSL.US	Blackstone Secured Lending Fund	20260424	23.73	23.99	23.325	23.4	3623700	23.4	down	up	incorrect
BY.US	Byline Bancorp Inc	20260424	32.44	33.85	31.875	33.03	350200	33.03	up	down	incorrect
BYD.US	Boyd Gaming Corporation	20260424	82.55	85.69	80.1	83.88	3309700	83.88	up	up	correct
BZH.US	Beazer Homes USA Inc	20260424	22.59	22.91	22.27	22.45	266200	22.45	down	down	correct
C.US	PN	20260424	29.97	30.05	29.93	29.99	53069	29.3466	up	up	correct
CAAP.US	Corporación América Airports S.A	20260424	25.14	25.34	24.82	25	203600	25	down	down	correct
CABO.US	Cable One Inc	20260424	112.07	119.52	102.08	103	289400	103	down	down	correct
CACI.US	CACI International Inc	20260424	532.15	532.15	511.9	516.54	432800	516.54	down	down	correct
CAE.US	CAE Inc	20260424	25.3	25.46	24.93	25.32	961700	25.32	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20260424	18.29	18.47	18.13	18.43	41600	18.43	up	up	correct
CAG.US	Conagra Brands Inc	20260424	14.43	14.5	14.06	14.17	12561300	13.8215	down	down	correct
CAH.US	Cardinal Health Inc	20260424	203.78	203.95	198.56	199.85	1402400	199.85	down	down	correct
CAL.US	Caleres Inc	20260424	13.75	13.75	13.27	13.54	454200	13.54	down	down	correct
CALX.US	Calix Inc	20260424	42.55	43.51	42.05	43.38	1693091	43.38	up	up	correct
CANG.US	Cango Inc	20260424	0.43	0.47	0.4	0.42	990700	0.42	down	down	correct
CAPL.US	CrossAmerica Partners LP	20260424	21.05	21.07	20.69	20.87	30100	20.87	down	down	correct
CARR.US	Carrier Global Corporation	20260424	61.73	62.21	60.5	60.97	5582400	60.97	down	down	correct
CARS.US	Cars.com Inc	20260424	10.82	11.18	10.77	11.15	1079900	11.15	up	down	incorrect
CAT.US	Caterpillar Inc	20260424	839.26	839.5	826.65	830.79	2253922	830.79	down	up	incorrect
CATO.US	The Cato Corporation	20260424	2.91	2.91	2.85	2.89	12900	2.89	down	up	incorrect
CB.US	Chubb Limited	20260424	330.79	332	325.38	326.12	1885353	326.12	down	up	incorrect
CBRE.US	CBRE Group Inc	20260424	149.98	150.28	146.86	148.29	1777900	148.29	down	up	incorrect
CBT.US	Cabot Corporation	20260424	76.35	77.11	75.29	76.85	248100	76.85	up	down	incorrect
CBU.US	Community Bank System Inc	20260424	62.91	63.13	62.2	62.32	155400	62.32	down	up	incorrect
CBZ.US	CBIZ Inc	20260424	29.58	30.88	29.14	30.67	763300	30.67	up	up	correct
CC.US	The Chemours Company	20260424	24.41	26.65	24.1	26.61	4351700	26.61	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20260424	87.42	87.43	84.68	86.34	2893800	86.34	down	down	correct
CCJ.US	Cameco Corporation	20260424	125.4	125.6	121.91	122.15	2285300	122.15	down	down	correct
CCK.US	Crown Holdings Inc	20260424	102.36	103.29	100.59	101.13	889200	101.13	down	down	correct
CCL.US	Carnival Corporation & plc	20260424	26.75	27.3	26.53	27.17	17360500	27.17	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20260424	4	4	4	4	0	4
CCO.US	Clear Channel Outdoor Holdings Inc	20260424	2.38	2.39	2.38	2.39	2478800	2.39	up	up	correct
CCS.US	Century Communities Inc	20260424	58.69	60.55	57.97	59.81	323600	59.81	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20260424	11.29	11.52	11.19	11.45	178700	11.45	up	up	correct
CDE.US	Coeur Mining Inc	20260424	19.18	19.37	18.71	19.31	11438600	19.31	up	up	correct
CDR.US	PC	20260424	20.24	21	20.24	20.865	1657	20.865	up	up	correct
CDRE.US	Cadre Holdings Inc.	20260424	29.09	29.815	28.82	29.46	454000	29.3606	up	up	correct
CE.US	Celanese Corporation	20260424	64.51	66.41	63.77	65	1453500	64.97	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20260424	20.13	20.51	19.99	20.24	16300	20.24	up	down	incorrect
CEPU.US	Central Puerto S.A	20260424	14.57	14.8	14.3	14.48	295700	14.48	down	down	correct
CF.US	CF Industries Holdings Inc	20260424	124.34	125	120.5	120.93	2843400	120.93	down	down	correct
CFG.US	PE	20260424	19.26	19.29	19.1601	19.22	18560	19.22	down	down	correct
CGAU.US	Centerra Gold Inc	20260424	18.8	19.03	18.53	18.97	1003100	18.97	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20260424	16.98	17.35	16.95	17.2	179600	17.2	up	up	correct
CHD.US	Church & Dwight Co. Inc	20260424	95.41	95.97	94.97	95.02	2133800	95.02	down	down	correct
CHE.US	Chemed Corporation	20260424	444.5	453.61	415.34	421.11	606900	421.11	down	down	correct
CHGG.US	Chegg Inc	20260424	0.97	1.05	0.93	1.03	1181500	1.03	up	up	correct
CHH.US	Choice Hotels International Inc	20260424	120.2	120.61	117.54	119.07	472040	119.07	down	down	correct
CHMI.US	PB	20260424	23.25	23.25	23.2	23.2	667	23.2	down	down	correct
CHN.US	The China Fund Inc	20260424	1.55	1.555	1.48	1.49	1408192	1.49	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20260424	43.12	43.56	42.98	43.05	97600	43.05	down	down	correct
CHWY.US	Chewy Inc	20260424	25.64	26.415	25.17	26.02	5804400	26.02	up	up	correct
CI.US	Cigna Corporation	20260424	279.33	280.21	272.33	275.64	1594700	275.64	down	down	correct
CIA.US	Citizens Inc	20260424	5.53	5.73	5.47	5.71	50100	5.71	up	up	correct
CIB.US	Bancolombia S.A	20260424	71.87	72.41	71.34	71.51	172800	71.51	down	down	correct
CIEN.US	Ciena Corporation	20260424	514.82	527.5	505.55	520.8	1418300	520.8	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20260424	1.64	1.64	1.62	1.63	28600	1.63	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20260424	2.6	2.63	2.57	2.58	6315000	2.58	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20260424	23.62	23.9	23.5	23.77	36300	23.77	up	up	correct
CIM.US	PD	20260424	24.04	24.2499	24.04	24.16	16903	24.16	up	up	correct
CINT.US	CI&T Inc	20260424	4.2	4.32	4.03	4.23	122400	4.23	up	up	correct
CION.US	Cion Investment Corp	20260424	7.48	7.6	7.48	7.48	352500	7.48
CL.US	Colgate	20260424	84.56	85.09	84.16	84.65	5604000	84.65	up	up	correct
CLB.US	Core Laboratories N.V	20260424	16.99	17.53	16.96	17.45	458300	17.45	up	up	correct
CLDT.US	PA	20260424	19.99	19.99	19.99	19.99	1716	19.99
CLF.US	Cleveland	20260424	9.06	9.96	9.05	9.76	19400700	9.76	up	up	correct
CLH.US	Clean Harbors Inc	20260424	309.87	310.52	306.61	308.99	314000	308.99	down	down	correct
CLPR.US	Clipper Realty Inc	20260424	3.24	3.42	3.24	3.34	20800	3.34	up	down	incorrect
CLS.US	Celestica Inc	20260424	405	420.63	403	410.21	2031200	410.21	up	down	incorrect
CLW.US	Clearwater Paper Corporation	20260424	14.36	14.65	14.14	14.63	95100	14.63	up	down	incorrect
CLX.US	The Clorox Company	20260424	98.68	99.65	97.5	98.68	2059900	98.68
CM.US	Canadian Imperial Bank of Commerce	20260424	108.43	109.83	108.09	109.52	844000	109.52	up	up	correct
CMC.US	Commercial Metals Company	20260424	68.28	69.37	67.31	69.18	799400	69.18	up	up	correct
CMCM.US	Cheetah Mobile Inc	20260424	5.4	5.52	5.335	5.35	9000	5.35	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20260424	33.97	34.36	33.67	34.21	12494200	34.21	up	up	correct
CMI.US	Cummins Inc	20260424	656.68	663.38	646.44	660.75	527200	660.75	up	up	correct
CMP.US	Compass Minerals International Inc	20260424	25.51	25.62	25.09	25.31	341200	25.31	down	down	correct
CMS.US	PC	20260424	17.22	17.4	17.21	17.33	9610	17.33	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20260424	22	22.09	21.96	22.04	6700	22.04	up	up	correct
CMSC.US	CMS Energy Corp	20260424	22.91	22.95	22.85	22.95	17400	22.95	up	up	correct
CMSD.US	CMS Energy Corp	20260424	23.27	23.36	23.16	23.32	20800	23.32	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20260424	2.53	2.61	2.47	2.61	262500	2.61	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20260424	3.67	3.67	3.64	3.65	58600	3.65	down	down	correct
CNA.US	CNA Financial Corporation	20260424	48.55	48.78	47.99	48.18	386100	48.18	down	down	correct
CNC.US	Centene Corporation	20260424	41.26	41.88	40.2	41.82	6473200	41.82	up	up	correct
CNF.US	CNFinance Holdings Limited	20260424	3.11	3.14	2.85	2.85	700	2.85	down	down	correct
CNI.US	Canadian National Railway Company	20260424	114	115.15	113.73	114.6	1243400	114.6	up	up	correct
CNK.US	Cinemark Holdings Inc	20260424	28.34	28.6	28.07	28.48	1404400	28.48	up	up	correct
CNM.US	Core & Main Inc	20260424	48.81	49.575	48.3	49.5	4211600	49.5	up	up	correct
CNMD.US	CONMED Corporation	20260424	37.5	38.52	37.07	38.34	312200	38.34	up	down	incorrect
CNNE.US	Cannae Holdings Inc	20260424	13.12	13.32	12.96	13.23	501300	13.23	up	down	incorrect
CNO.US	PA	20260424	18.5085	18.5085	18.35	18.44	1361	18.44	down	up	incorrect
CNP.US	CenterPoint Energy Inc	20260424	43.12	43.28	42.36	42.47	4289400	42.47	down	up	incorrect
CNQ.US	Canadian Natural Resources Limited	20260424	44.8	45.2	44.24	44.24	34306200	44.24	down	up	incorrect
CNR.US	Cornerstone Building Brands Inc	20260424	86.42	87.17	84.85	85.8	571600	85.8	down	down	correct
CNS.US	Cohen & Steers Inc	20260424	66.99	68.08	66.6	67.71	261300	67.71	up	up	correct
CNX.US	CNX Resources Corporation	20260424	38.32	38.56	37.99	38.45	1191000	38.45	up	up	correct
CODI.US	PC	20260424	22.21	22.21	21.8	21.94	66997	21.94	down	down	correct
COE.US	China Online Education Group	20260424	25.16	27.46	23.008	25.74	7700	25.74	up	up	correct
COF.US	PL	20260424	16.74	16.78	16.7101	16.7101	29085	16.7101	down	down	correct
COLD.US	Americold Realty Trust	20260424	12.24	12.86	12.12	12.83	4051200	12.83	up	down	incorrect
COMP.US	Compass Inc	20260424	7.75	7.88	7.71	7.85	6208611	7.85	up	down	incorrect
COO.US	The Cooper Companies Inc	20260424	64.73	64.8	63.72	64.42	2300300	64.42	down	up	incorrect
COOK.US	Traeger Inc	20260424	35.18	40.06	35.18	38.86	18000	38.86	up	down	incorrect
COP.US	ConocoPhillips	20260424	123.47	124.14	120.49	121.76	10968300	121.76	down	down	correct
COR.US	CoreSite Realty Corporation	20260424	309.63	310.07	303.8	308.19	1610000	308.19	down	down	correct
COTY.US	Coty Inc	20260424	2.34	2.45	2.34	2.42	6768600	2.42	up	up	correct
COUR.US	Coursera Inc	20260424	5.185	5.5	5	5.28	15979000	5.28	up	up	correct
CP.US	Canadian Pacific Railway Limited	20260424	86.03	87.16	85.88	86.89	3355300	86.89	up	up	correct
CPA.US	Copa Holdings S.A	20260424	116.99	119.84	116.42	117.95	246300	117.95	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20260424	10.72	10.81	10.69	10.7	15700	10.7	down	down	correct
CPB.US	Campbell Soup Company	20260424	21	21.08	20.38	20.62	10289300	20.62	down	down	correct
CPF.US	Central Pacific Financial Corp	20260424	34.3	34.71	33.92	34.01	86200	34.01	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20260424	127.5	128.74	127.13	127.64	132900	127.64	up	up	correct
CPNG.US	Coupang Inc	20260424	20.53	20.56	20.09	20.51	15065900	20.51	down	down	correct
CPRI.US	Capri Holdings Limited	20260424	20.68	20.84	20.3	20.63	1809700	20.63	down	down	correct
CPS.US	Cooper	20260424	30.62	32.2	30.55	32.19	93800	32.19	up	up	correct
CPT.US	Camden Property Trust	20260424	102.44	102.92	101.28	101.75	859300	101.75	down	down	correct
CR.US	Crane Co	20260424	179.71	181.87	178.01	180.08	423051	180.08	up	down	incorrect
CRC.US	California Resources Corp	20260424	64.71	65.53	64.1	64.74	343201	64.74	up	down	incorrect
CRD.US	B	20260424	10.03	10.38	9.47	9.94	8200	9.94	down	up	incorrect
CRH.US	CRH plc	20260424	115.87	118.67	114.7	118	2958100	118	up	down	incorrect
CRI.US	Carter's Inc	20260424	38.08	38.5	36.83	37.2	881900	37.2	down	up	incorrect
CRK.US	Comstock Resources Inc	20260424	16.84	17.22	16.82	16.94	1483500	16.94	up	down	incorrect
CRL.US	Charles River Laboratories International Inc	20260424	169.1	171.72	167.2	169.8	716300	169.8	up	up	correct
CRM.US	salesforce.com inc	20260424	175.62	178.45	174.4	178.16	10817600	178.16	up	up	correct
CRS.US	Carpenter Technology Corporation	20260424	430	434.65	419	427.48	413100	427.2804	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20260424	10.65	10.68	10.37	10.62	13700	10.5514	down	down	correct
CSL.US	Carlisle Companies Incorporated	20260424	367.36	393.27	355.14	360.07	1121700	360.07	down	down	correct
CSTM.US	Constellium SE	20260424	30.44	31.46	29.95	31.38	1453200	31.38	up	up	correct
CSV.US	Carriage Services Inc	20260424	50.48	52.1	50.23	51.25	129900	51.25	up	up	correct
CTA.US	PB	20260424	69.65	69.65	68.5	68.535	2018	68.535	down	down	correct
CTBB.US	Qwest Corp. NT	20260424	18.5	18.5	17.99	18.07	249500	18.07	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20260424	18.7	18.7	18.17	18.34	253400	18.34	down	down	correct
CTO.US	PA	20260424	20.64	20.73	20.64	20.73	260	20.73	up	up	correct
CTOS.US	Custom Truck One Source Inc	20260424	8.965	8.965	8.63	8.74	1089800	8.74	down	down	correct
CTRA.US	Coterra Energy Inc	20260424	33.36	33.66	33.17	33.53	6367900	33.53	up	up	correct
CTS.US	CTS Corporation	20260424	55.85	57.02	55.03	56.77	269900	56.77	up	up	correct
CTVA.US	Corteva Inc	20260424	79.4	79.86	78.36	79.8	2514200	79.8	up	up	correct
CUBB.US	Customers Bancorp Inc	20260424	22.8	22.98	22.8	22.945	500	22.945	up	up	correct
CUBE.US	CubeSmart	20260424	39.74	40.11	39.53	39.54	2378100	39.54	down	down	correct
CUK.US	Carnival Corporation & plc	20260424	26.68	27.24	26.48	27.12	2148900	27.12	up	up	correct
CULP.US	Culp Inc	20260424	3.08	3.09	3.02	3.02	7200	3.02	down	down	correct
CURV.US	Torrid Holdings Inc.	20260424	1.9	1.92	1.76	1.83	402700	1.83	down	down	correct
CUZ.US	Cousins Properties Incorporated	20260424	24.25	25.05	24.25	24.9	2027500	24.9	up	up	correct
CVEO.US	Civeo Corporation	20260424	31.16	31.5	31.09	31.46	32100	31.46	up	up	correct
CVI.US	CVR Energy Inc	20260424	31.24	31.84	30.75	31.52	556600	31.52	up	up	correct
CVNA.US	Carvana Co	20260424	405.57	410.18	393.572	409.08	1594800	409.08	up	up	correct
CVS.US	CVS Health Corporation	20260424	78.88	79.04	77.46	77.94	7374300	77.94	down	down	correct
CVX.US	Chevron Corporation	20260424	185.23	186.42	183.2	185.21	9626700	185.21	down	down	correct
CW.US	Curtiss	20260424	722.55	730.96	714.8	717.53	110000	717.53	down	down	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20260424	24.18	24.19	24.14	24.15	2390400	24.15	down	down	correct
CWEN.US	Clearway Energy Inc	20260424	39.76	39.87	39.42	39.58	652400	39.58	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20260424	39.8	40.17	39.43	39.55	120568	39.55	down	down	correct
CWH.US	Camping World Holdings Inc	20260424	7	7.525	6.8	7.48	7570100	7.48	up	up	correct
CWK.US	Cushman & Wakefield plc	20260424	14.3	14.43	14.1	14.35	741200	14.35	up	up	correct
CWT.US	California Water Service Group	20260424	47.52	47.79	46.2	46.38	2184796	46.38	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20260424	12.67	12.7	12.32	12.36	5919800	12.36	down	down	correct
CXE.US	MFS High Income Municipal Trust	20260424	3.71	3.74	3.71	3.74	46300	3.74	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20260424	8.36	8.37	8.35	8.35	124300	8.35	down	down	correct
CXM.US	Sprinklr Inc.	20260424	4.79	5.02	4.79	5.02	4671549	5.02	up	up	correct
CXW.US	CoreCivic Inc	20260424	20	20.83	19.93	20.51	783700	20.51	up	down	incorrect
CYD.US	China Yuchai International Limited	20260424	41.79	42.24	40	42.24	84700	42.24	up	down	incorrect
CYH.US	Community Health Systems Inc	20260424	2.5	2.82	2.41	2.72	5735600	2.72	up	down	incorrect
D.US	Dominion Energy Inc	20260424	62.45	62.9	61.88	62.58	2931084	62.58	up	up	correct
DAC.US	Danaos Corporation	20260424	117.08	118.09	116.37	117.38	43200	117.38	up	up	correct
DAL.US	Delta Air Lines Inc	20260424	68.77	69.58	67.99	68.45	5999500	68.45	down	down	correct
DAN.US	Dana Incorporated	20260424	38.31	39	37.94	38.93	836700	38.93	up	up	correct
DAO.US	Youdao Inc	20260424	10.58	11.17	10.32	10.95	50000	10.95	up	up	correct
DAR.US	Darling Ingredients Inc	20260424	61.01	61.31	59.64	60.18	1690800	60.18	down	down	correct
DASH.US	DoorDash Inc	20260424	176.01	177.99	175.29	176.78	2148800	176.78	up	up	correct
DAVA.US	Endava plc	20260424	4.31	4.4	4.2	4.34	263400	4.34	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20260424	31.53	31.89	31.39	31.81	2577400	31.81	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20260424	84.55	86.335	84.55	85.64	308900	85.64	up	up	correct
DBI.US	Designer Brands Inc	20260424	8.24	8.27	7.81	8.11	868500	8.11	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20260424	14.31	14.31	14.17	14.27	107100	14.27	down	down	correct
DBRG.US	PJ	20260424	16.08	16.89	15.9101	16.89	36038	16.89	up	up	correct
DCI.US	Donaldson Company Inc	20260424	87.96	90.73	87.74	88.96	1092100	88.96	up	up	correct
DCO.US	Ducommun Incorporated	20260424	143.21	145.9	136.55	139.41	256500	139.41	down	down	correct
DD.US	DuPont de Nemours Inc	20260424	46.54	46.54	45.8	46.33	2704100	46.33	down	down	correct
DDD.US	3D Systems Corporation	20260424	2.24	2.29	2.18	2.26	2330800	2.26	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20260424	2.68	2.68	2.57	2.58	181800	2.58	down	up	incorrect
DDS.US	Dillard's Inc	20260424	598.61	606.06	585	595.2	53900	595.2	down	up	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20260424	26.1	26.23	26.05	26.16	6800	26.16	up	down	incorrect
DE.US	Deere & Company	20260424	585.37	588.175	561.615	562.64	1102594	562.64	down	up	incorrect
DEA.US	Easterly Government Properties Inc	20260424	23.09	23.6	23.09	23.52	430100	23.52	up	up	correct
DECK.US	Deckers Outdoor Corporation	20260424	107.7	109.34	107.4	108.53	1074600	108.53	up	up	correct
DEI.US	Douglas Emmett Inc	20260424	10.53	10.74	10.48	10.7	1997500	10.7	up	up	correct
DELL.US	Dell Technologies Inc	20260424	213.99	219	209.5001	216.09	4621365	216.09	up	up	correct
DEO.US	Diageo plc	20260424	79.44	79.88	79.02	79.29	632800	79.29	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20260424	50.1	51.235	50.1	50.49	320100	50.49	up	down	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20260424	20.95	21.07	20.8	20.85	49400	20.85	down	up	incorrect
DG.US	Dollar General Corporation	20260424	122.29	122.33	119.51	120.71	1850436	120.71	down	up	incorrect
DGX.US	Quest Diagnostics Incorporated	20260424	199.99	200.07	194.46	196.27	1038852	196.27	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20260424	2.42	2.45	2.42	2.43	333000	2.43	up	up	correct
DHI.US	D.R. Horton Inc	20260424	163.98	164.61	159.61	159.9	2222800	159.9	down	down	correct
DHT.US	DHT Holdings Inc	20260424	17.77	18.09	17.62	18.06	2150100	18.06	up	up	correct
DHX.US	DHI Group Inc	20260424	2.81	2.85	2.7	2.74	113200	2.74	down	down	correct
DIN.US	Dine Brands Global Inc	20260424	27.96	28.6	27.66	28.31	175300	28.31	up	up	correct
DIS.US	The Walt Disney Company	20260424	103.6	103.64	101.97	102.6	5974500	102.6	down	down	correct
DK.US	Delek US Holdings Inc	20260424	39.79	40.93	39.62	39.66	1248400	39.4429	down	down	correct
DKL.US	Delek Logistics Partners LP	20260424	51.5	51.67	50.2	50.41	51100	50.41	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20260424	223.7	226.57	220.34	225.91	739600	225.91	up	up	correct
DLB.US	Dolby Laboratories Inc	20260424	63.13	64.29	62.54	64.08	390400	64.08	up	up	correct
DLR.US	PL	20260424	20.03	20.1	19.9735	20.1	17181	20.1	up	up	correct
DLX.US	Deluxe Corporation	20260424	30.1	30.49	29.88	30.33	265400	30.33	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20260424	14.25	14.29	14.14	14.18	169400	14.18	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20260424	10.9	10.93	10.79	10.88	34000	10.88	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20260424	10.92	11.05	10.9	10.97	12800	10.97	up	up	correct
DNA.US	Ginkgo Bioworks Holdings	20260424	7.78	7.985	7.69	7.87	517500	7.87	up	up	correct
DNOW.US	NOW Inc	20260424	12.42	12.815	12.32	12.71	2726700	12.71	up	up	correct
DNP.US	DNP Select Income Fund Inc	20260424	10.77	10.84	10.69	10.72	614000	10.6554	down	down	correct
DOC.US	Physicians Realty Trust	20260424	16.4	16.57	16.19	16.43	8274900	16.43	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20260424	96.67	97.605	93.53	95.21	1464800	95.21	down	down	correct
DOCS.US	Doximity Inc.	20260424	23.52	24.02	23.2	24.01	5697700	24.01	up	up	correct
DOLE.US	Dole plc	20260424	15.11	15.14	14.84	15.12	645900	15.12	up	up	correct
DOV.US	Dover Corporation	20260424	228.82	230.53	223.65	224.78	1122700	224.78	down	down	correct
DOW.US	Dow Inc	20260424	38.94	39.49	37.93	38.66	12672400	38.66	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20260424	14.74	14.77	14.61	14.72	45400	14.6497	down	down	correct
DPZ.US	Domino's Pizza Inc	20260424	369.19	375.42	366.89	367.83	1381200	367.83	down	down	correct
DQ.US	Daqo New Energy Corp	20260424	23.06	23.59	22.47	22.99	589400	22.99	down	down	correct
DRD.US	DRDGOLD Limited	20260424	29	29.43	28.72	29.13	163300	29.13	up	up	correct
DRI.US	Darden Restaurants Inc	20260424	201.04	202.84	199.45	201.06	909800	201.06	up	down	incorrect
DSL.US	DoubleLine Income Solutions Fund	20260424	11	11.03	10.93	10.96	451900	10.96	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20260424	6.06	6.07	6.01	6.01	76900	6.01	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20260424	9.85	9.9	9.82	9.89	355600	9.89	up	up	correct
DSX.US	PB	20260424	27.175	27.175	26.85	27.08	1785	27.08	down	down	correct
DT.US	Dynatrace Inc	20260424	34.41	35.305	33.98	35.29	4884300	35.29	up	up	correct
DTB.US	DTB	20260424	17.02	17.12	17.01	17.12	9500	17.12	up	up	correct
DTE.US	DTE Energy Company	20260424	147.33	148.15	146.38	146.88	1274700	146.88	down	down	correct
DTF.US	DTF Tax	20260424	11.4	11.44	11.37	11.44	13900	11.44	up	up	correct
DTM.US	DT Midstream Inc	20260424	133.71	135.06	132.5	134.65	743800	134.65	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20260424	21.43	21.75	21.43	21.66	9900	21.66	up	up	correct
DUK.US	PA	20260424	24.94	24.98	24.9	24.97	67754	24.97	up	up	correct
DUKB.US	Duke Energy Corp	20260424	24.06	24.14	24.02	24.1	32700	24.1	up	up	correct
DV.US	DoubleVerify Holdings Inc	20260424	10.49	10.94	10.35	10.89	2177200	10.89	up	up	correct
DVA.US	DaVita Inc	20260424	154.42	154.45	149.99	151.85	681000	151.85	down	down	correct
DVN.US	Devon Energy Corporation	20260424	47.93	48.15	47.46	47.94	10877000	47.94	up	up	correct
DX.US	PC	20260424	25.65	25.78	25.59	25.665	6114	25.665	up	up	correct
DXC.US	DXC Technology Company	20260424	11.85	11.97	11.55	11.88	2644900	11.88	up	up	correct
DY.US	Dycom Industries Inc	20260424	416.22	421.12	410.69	410.72	252900	410.72	down	down	correct
E.US	Eni S.p.A	20260424	54.36	54.48	53.35	54.11	625700	54.11	down	down	correct
EAF.US	GrafTech International Ltd	20260424	9.68	9.766	9.27	9.42	193400	9.42	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20260424	20.78	20.86	20.78	20.78	14100	20.78
EARN.US	Ellington Residential Mortgage REIT	20260424	4.61	4.69	4.58	4.66	430000	4.5803	up	up	correct
EAT.US	Brinker International Inc	20260424	140.01	142.02	136.86	138.67	1499400	138.67	down	down	correct
EBF.US	Ennis Inc	20260424	20.52	20.83	20.18	20.33	174900	20.33	down	down	correct
EBS.US	Emergent BioSolutions Inc	20260424	8.06	8.09	7.97	8.03	398600	8.03	down	down	correct
EC.US	Ecopetrol S.A	20260424	14.28	14.28	13.76	13.8	2442600	13.147	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20260424	14.49	14.7	14.47	14.66	524500	14.66	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20260424	4.02	4.06	4.02	4.02	464700	4.02
ECCC.US	Eagle Point Credit Company Inc	20260424	24.695	24.85	24.695	24.785	2300	24.785	up	up	correct
ECCW.US	ECCW	20260424	25.13	25.13	25.12	25.13	10000	25.13
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20260424	25.13	25.13	25.13	25.13	900	25.13
ECL.US	Ecolab Inc	20260424	270.66	271.52	266	269.49	1220109	269.49	down	down	correct
ECVT.US	Ecovyst Inc	20260424	13.82	13.88	13.605	13.82	1454200	13.82
ED.US	Consolidated Edison Inc	20260424	109.45	110	108.66	109.06	1418000	109.06	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20260424	5.63	5.63	5.55	5.59	260700	5.59	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20260424	5.14	5.15	5.07	5.1	125100	5.1	down	up	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20260424	25.46	25.98	24.88	25.33	136300	25.33	down	up	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20260424	52.09	52.34	51.63	51.7	655900	51.7	down	up	incorrect
EEA.US	The European Equity Fund Inc	20260424	10.48	10.57	10.47	10.54	16100	10.54	up	up	correct
EEX.US	Emerald Holding Inc	20260424	4.8	4.98	4.75	4.95	20100	4.95	up	up	correct
EFR.US	Eaton Vance Senior Floating	20260424	10.53	10.57	10.44	10.47	149400	10.47	down	down	correct
EFT.US	Eaton Vance Floating	20260424	10.83	10.84	10.72	10.79	58300	10.79	down	down	correct
EFX.US	Equifax Inc	20260424	174.52	175.39	170.86	172.47	1939700	172.47	down	down	correct
EGHT.US	8x8 Inc	20260424	1.88	1.92	1.87	1.91	711400	1.91	up	up	correct
EGO.US	Eldorado Gold Corporation	20260424	32	32.26	31.59	32.07	4295900	32.07	up	up	correct
EGP.US	EastGroup Properties Inc	20260424	199.37	201.83	196.8	197.86	754500	197.86	down	down	correct
EGY.US	VAALCO Energy Inc	20260424	6.18	6.213	6.08	6.1	854900	6.1	down	down	correct
EHC.US	Encompass Health Corporation	20260424	101.42	102.15	98.93	101.98	1025600	101.98	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20260424	6.09	6.12	6.06	6.06	107000	6.06	down	down	correct
EIC.US	Eagle Point Income Company Inc	20260424	10	10.01	9.928	9.97	97700	9.97	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20260424	24.88	24.925	24.88	24.88	3100	24.88
EIG.US	Employers Holdings Inc	20260424	42.09	42.4	41.74	41.86	289600	41.86	down	down	correct
EIX.US	Edison International	20260424	69.79	70.14	68.81	68.86	3171800	68.86	down	down	correct
EL.US	The Estée Lauder Companies Inc	20260424	77.95	78.32	77.1	77.82	2251300	77.82	down	up	incorrect
ELAN.US	Elanco Animal Health Incorporated	20260424	22.37	22.78	22.08	22.75	3884300	22.75	up	down	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20260424	20.7	20.76	20.675	20.72	14800	20.72	up	down	incorrect
ELF.US	e.l.f. Beauty Inc	20260424	66.87	67.82	65.8	66.28	1714200	66.28	down	up	incorrect
ELS.US	Equity LifeStyle Properties Inc	20260424	63.38	63.81	63.07	63.29	1295700	63.29	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20260424	10.67	10.77	10.66	10.74	120600	10.74	up	down	incorrect
EME.US	EMCOR Group Inc	20260424	875.95	881.84	855.36	869.9	375000	869.9	down	up	incorrect
EMF.US	Templeton Emerging Markets Fund	20260424	20.28	20.49	20.2	20.41	65000	20.41	up	up	correct
EMN.US	Eastman Chemical Company	20260424	72.12	72.97	71.27	72	1161500	72	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20260424	49.4	49.49	48.62	49.01	37300	49.01	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20260424	21.13	21.14	20.95	21.14	5900	21.14	up	up	correct
EMR.US	Emerson Electric Co	20260424	142.37	142.48	140.21	141.35	2455200	141.35	down	down	correct
ENB.US	Enbridge Inc	20260424	52.67	53.42	52.51	53.3	4051000	53.3	up	up	correct
ENIC.US	Enel Chile S.A	20260424	4.54	4.57	4.515	4.56	440900	4.56	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20260424	20.34	20.43	20.34	20.34	1000	20.34
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20260424	22.33	22.33	22.204	22.24	2100	22.24	down	down	correct
ENS.US	EnerSys	20260424	208.33	210.93	206.15	209.3	296700	209.3	up	up	correct
ENVA.US	Enova International Inc	20260424	171.72	174.29	165	166.65	370900	166.65	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20260424	6.36	6.39	6.25	6.31	116300	6.31	down	down	correct
EOG.US	EOG Resources Inc	20260424	133.33	133.69	131.95	133.13	2985900	133.13	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20260424	19.85	20	19.83	19.96	47500	19.96	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20260424	21.98	22.33	21.98	22.23	96900	22.23	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20260424	17.11	17.2	17.11	17.13	28400	17.13	up	up	correct
EP.US	PC	20260424	50.34	50.34	50.34	50.34	448	50.34
EPAC.US	Enerpac Tool Group Corp	20260424	35.12	35.3	34.63	35.21	493600	35.21	up	up	correct
EPAM.US	EPAM Systems Inc	20260424	120.5	121.28	117.49	118.98	1267400	118.98	down	down	correct
EPC.US	Edgewell Personal Care Company	20260424	24.06	24.32	23.29	23.41	593500	23.41	down	down	correct
EPD.US	Enterprise Products Partners L.P	20260424	37.75	38.03	37.49	38	3211100	37.4612	up	up	correct
EPR.US	PG	20260424	19.97	20.05	19.73	19.85	12733	19.85	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20260424	31.48	31.98	31.41	31.42	3345300	31.42	down	down	correct
EQH.US	PC	20260424	16.45	16.58	16.32	16.58	14671	16.58	up	down	incorrect
EQNR.US	Equinor ASA	20260424	38.34	38.47	37.47	37.94	2661400	37.94	down	up	incorrect
EQR.US	Equity Residential	20260424	62.66	62.66	61.94	62.26	2269100	62.26	down	up	incorrect
EQS.US	Equus Total Return Inc	20260424	1.25	1.25	1.21	1.24	800	1.24	down	up	incorrect
EQT.US	EQT Corporation	20260424	58.56	59.05	57.92	58.91	8010300	58.91	up	up	correct
ES.US	Eversource Energy	20260424	68.93	69.2	68.11	68.64	1655800	68.64	down	down	correct
ESE.US	ESCO Technologies Inc	20260424	318.6	325.54	315	319.9	452400	319.9	up	up	correct
ESI.US	Element Solutions Inc	20260424	38.29	40.7	38.21	40.34	5414312	40.34	up	up	correct
ESNT.US	Essent Group Ltd	20260424	64.31	64.54	63.31	63.62	706700	63.62	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20260424	5.43	5.6	5.43	5.56	1709700	5.56	up	up	correct
ESS.US	Essex Property Trust Inc	20260424	255.2	256.22	253.2	255.37	378900	255.37	up	up	correct
ESTC.US	Elastic N.V	20260424	45.68	46.59	44.61	46.4	2419100	46.4	up	up	correct
ETB.US	Eaton Vance Tax	20260424	15.12	15.21	15.03	15.15	46900	15.15	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20260424	22.38	22.46	22.16	22.43	286800	22.43	up	up	correct
ETG.US	Eaton Vance Tax	20260424	21.72	21.8	21.55	21.74	120100	21.74	up	up	correct
ETI.US	P	20260424	24	24.08	24	24.08	356	24.08	up	up	correct
ETJ.US	Eaton Vance Risk	20260424	8.39	8.42	8.31	8.39	134700	8.39
ETN.US	Eaton Corporation plc	20260424	430.05	432.34	422.03	423.92	2490300	423.92	down	down	correct
ETO.US	Eaton Vance Tax	20260424	29.19	29.29	28.96	29.21	17000	29.21	up	up	correct
ETR.US	Entergy Corporation	20260424	113.75	114.3	113.205	113.64	2755498	113.0232	down	down	correct
ETV.US	Eaton Vance Tax	20260424	14.4	14.47	14.35	14.4	111300	14.4
ETW.US	Eaton Vance Tax	20260424	9.29	9.31	9.23	9.31	248700	9.31	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20260424	18.66	18.79	18.66	18.79	4600	18.79	up	up	correct
ETY.US	Eaton Vance Tax	20260424	14.57	14.68	14.5	14.59	223400	14.59	up	up	correct
EVC.US	Entravision Communications Corporation	20260424	3.6	3.77	3.57	3.75	355700	3.75	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20260424	4.98	5.02	4.95	4.97	35600	4.97	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20260424	10.73	10.76	10.69	10.74	27400	10.74	up	up	correct
EVH.US	Evolent Health Inc	20260424	2.96	3.13	2.88	3.13	1209400	3.13	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20260424	10.54	10.6	10.52	10.53	108400	10.53	down	down	correct
EVR.US	Evercore Inc	20260424	348.83	350.76	341.23	344.3	627800	344.3	down	down	correct
EVRG.US	Evergy Inc	20260424	81.69	82.12	81.11	81.23	1414800	81.23	down	down	correct
EVT.US	Eaton Vance Tax	20260424	25.86	25.94	25.65	25.67	64000	25.67	down	down	correct
EVTC.US	EVERTEC Inc	20260424	29.11	29.56	28.98	29.51	189300	29.51	up	up	correct
EW.US	Edwards Lifesciences Corporation	20260424	82.5	84.74	82.12	84.15	11816700	84.15	up	up	correct
EXG.US	Eaton Vance Tax	20260424	9.19	9.28	9.15	9.28	342200	9.28	up	up	correct
EXK.US	Endeavour Silver Corp	20260424	9.56	9.67	9.3	9.65	5394300	9.65	up	up	correct
EXP.US	Eagle Materials Inc	20260424	207.93	211.1	207.93	208.76	308700	208.76	up	up	correct
EXR.US	Extra Space Storage Inc	20260424	142.74	143.73	141.52	142.09	1277100	142.09	down	down	correct
F.US	PC	20260424	20.28	20.52	20.28	20.5	35862	20.5	up	up	correct
FACT.US	Freedom Acquisition I Corp	20260424	7.4525	10.575	7.4525	10.5547	221200	10.5547	up	up	correct
FAF.US	First American Financial Corporation	20260424	69.6	70.94	68.59	70.87	1029000	70.87	up	up	correct
FBK.US	FB Financial Corporation	20260424	54.1	54.72	53.375	53.58	345600	53.58	down	down	correct
FBP.US	First BanCorp	20260424	24.31	24.33	23.26	23.41	1964300	23.41	down	down	correct
FBRT.US	P	20260424	19.7	19.8	19.62	19.75	15540	19.75	up	up	correct
FC.US	Franklin Covey Co	20260424	21.55	22.48	21.26	21.61	46300	21.61	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20260424	18.75	18.75	18.57	18.62	677000	18.62	down	down	correct
FCN.US	FTI Consulting Inc	20260424	184.79	185.9	181.18	184.23	239500	184.23	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20260424	25.08	25.51	24.94	25.43	884800	25.43	up	up	correct
FCRX.US	FCRX	20260424	25.03	25.03	25.03	25.03	400	25.03
FCT.US	First Trust Senior Floating Rate Income Fund II	20260424	9.78	9.825	9.7	9.79	109002	9.6933	up	up	correct
FCX.US	Freeport	20260424	62.07	62.45	59.83	61.05	17741600	61.05	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20260424	42.4	42.51	41.35	41.85	256800	41.85	down	down	correct
FDS.US	FactSet Research Systems Inc	20260424	227.39	228.95	221.85	224.12	768941	224.12	down	down	correct
FDX.US	FedEx Corporation	20260424	392.39	392.5	386.21	387.98	858800	387.98	down	down	correct
FE.US	FirstEnergy Corp	20260424	49.59	49.76	49.12	49.41	3722200	49.41	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20260424	9.58	9.58	9.58	9.58	700	9.58
FENG.US	Phoenix New Media Limited	20260424	1.73	1.76	1.73	1.76	400	1.76	up	up	correct
FERG.US	Ferguson plc	20260424	261.94	264.12	260	263.59	1120500	263.59	up	up	correct
FET.US	Forum Energy Technologies Inc	20260424	60.07	62.19	59.5	61.93	91000	61.93	up	up	correct
FF.US	FutureFuel Corp	20260424	4.15	4.19	4.07	4.12	142100	4.12	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20260424	22.17	22.17	21.89	22.07	29800	22.07	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20260424	16.17	16.17	16.03	16.06	90700	16.06	down	down	correct
FHI.US	Federated Hermes Inc	20260424	56.24	56.92	55.03	55.86	759600	55.86	down	up	incorrect
FHN.US	PE	20260424	24.6225	24.9	24.6225	24.9	1685	24.9	up	down	incorrect
FICO.US	Fair Isaac Corporation	20260424	970.15	1010.9	966	1004.72	311500	1004.72	up	down	incorrect
FIGS.US	FIGS Inc.	20260424	16.3	17.44	16.09	16.51	5382459	16.51	up	down	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20260424	12.76	12.85	12.76	12.795	11200	12.795	up	up	correct
FINV.US	FinVolution Group	20260424	4.76	4.82	4.69	4.81	1185400	4.81	up	up	correct
FIS.US	Fidelity National Information Services Inc	20260424	45.16	45.88	44.81	45.73	3286500	45.73	up	up	correct
FIX.US	Comfort Systems USA Inc	20260424	1774.14	1829.66	1676.76	1726.12	834800	1726.12	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20260424	17.19	17.19	17.08	17.12	19100	17.12	down	up	incorrect
FLNG.US	FLEX LNG Ltd	20260424	30.82	31.06	30.66	30.98	440800	30.98	up	down	incorrect
FLO.US	Flowers Foods Inc	20260424	8.81	8.88	8.66	8.8	4606400	8.8	down	up	incorrect
FLOW.US	SPX FLOW Inc	20260424	36.615	36.615	36.51	36.61	1300	36.61	down	up	incorrect
FLR.US	Fluor Corporation	20260424	47.88	49.07	47.35	48.23	2132900	48.23	up	up	correct
FLS.US	Flowserve Corporation	20260424	81.8	84.14	80	83.22	2126900	83.22	up	up	correct
FMC.US	FMC Corporation	20260424	14.56	14.97	14.28	14.88	2865200	14.88	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20260424	11.19	11.19	11.11	11.15	16200	11.15	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20260424	22.68	22.78	22.53	22.77	341500	22.77	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20260424	113.5	114.56	113.43	113.73	461200	113.73	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20260424	11.94	11.94	11.9	11.9	10900	11.8358	down	down	correct
FN.US	Fabrinet	20260424	696	734.79	691.12	720.19	679200	720.19	up	up	correct
FND.US	Floor & Decor Holdings Inc	20260424	50.02	52.54	49.905	51.08	2107300	51.08	up	up	correct
FNF.US	Fidelity National Financial Inc	20260424	51.7	52.58	51.18	52.33	2177000	52.33	up	up	correct
FNV.US	Franco	20260424	247	247.17	240.39	242.33	583800	242.33	down	down	correct
FOA.US	Finance Of America Companies Inc	20260424	21.47	21.81	20.62	21.46	88399	21.46	down	down	correct
FOF.US	Cohen & Steers Closed	20260424	13.67	13.81	13.64	13.75	61900	13.75	up	up	correct
FOR.US	Forestar Group Inc	20260424	27.9	28.48	27.57	28.12	244800	28.12	up	down	incorrect
FOUR.US	Shift4 Payments Inc	20260424	46.42	46.565	43.8	45.29	1678100	45.29	down	up	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20260424	18.33	18.52	18.3	18.44	56200	18.3019	up	down	incorrect
FPH.US	Five Point Holdings LLC	20260424	5.08	5.13	4.83	5.11	413200	5.11	up	down	incorrect
FPI.US	Farmland Partners Inc	20260424	11.65	11.73	11.57	11.71	269600	11.71	up	down	incorrect
FR.US	First Industrial Realty Trust Inc	20260424	62.67	62.8	61.29	61.37	1183900	61.37	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20260424	11.12	11.13	11.06	11.11	97100	11.11	down	down	correct
FRO.US	Frontline Ltd	20260424	34.83	35.6	34.56	35.59	1357800	35.59	up	up	correct
FRT.US	PC	20260424	19.29	19.4799	19.25	19.4799	2987	19.4799	up	up	correct
FSK.US	FS KKR Capital Corp	20260424	10.66	10.74	10.49	10.52	3029500	10.52	down	down	correct
FSLY.US	Fastly Inc	20260424	25.05	25.31	23.32	23.76	7153400	23.76	down	up	incorrect
FSM.US	Fortuna Silver Mines Inc	20260424	10.24	10.35	10.02	10.27	4832300	10.27	up	down	incorrect
FSS.US	Federal Signal Corporation	20260424	117.42	118.45	115.82	116.01	269200	116.01	down	up	incorrect
FT.US	Franklin Universal Trust	20260424	8.15	8.19	8.11	8.14	32300	8.14	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20260424	13.7	13.7	13.6	13.65	70300	13.5257	down	down	correct
FTI.US	TechnipFMC plc	20260424	73.02	74.87	72.19	74.76	3495600	74.76	up	up	correct
FTK.US	Flotek Industries Inc	20260424	17	17.32	16.74	17.01	131900	17.01	up	up	correct
FTS.US	Fortis Inc	20260424	56.62	56.82	56.25	56.33	400400	56.33	down	down	correct
FTV.US	Fortive Corporation	20260424	60.99	61.56	60.645	61.09	2850200	61.09	up	up	correct
FUBO.US	fuboTV Inc	20260424	12.33	12.45	11.71	12.01	1241800	12.01	down	down	correct
FUL.US	H.B. Fuller Company	20260424	63	63.7	62.24	62.83	372700	62.5728	down	down	correct
FUN.US	Cedar Fair L.P	20260424	18.2	18.47	17.89	18.28	1143800	18.28	up	up	correct
FVRR.US	Fiverr International Ltd	20260424	10.23	10.65	10.21	10.64	508405	10.64	up	up	correct
FXLV.US	F45 Training Holdings Inc.	20260424	0.011	0.02	0.011	0.02	80756	0.02	up	up	correct
G.US	Genpact Limited	20260424	34.25	34.37	33.74	34.32	2216300	34.32	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20260424	5.6	5.65	5.56	5.61	844300	5.61	up	up	correct
GAM.US	PB	20260424	24.89	24.89	24.8	24.8239	3939	24.8239	down	down	correct
GATX.US	GATX Corporation	20260424	198.28	199.325	197.225	198.16	179602	198.16	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20260424	14.54	14.54	14.45	14.5	68800	14.5	down	down	correct
GBX.US	The Greenbrier Companies Inc	20260424	49.29	49.99	48.75	49.29	317700	49.29
GCO.US	Genesco Inc	20260424	35.8	35.8	34.97	35.15	108300	35.15	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20260424	4.44	4.51	4.44	4.47	26600	4.47	up	up	correct
GD.US	General Dynamics Corporation	20260424	316.64	317.09	310.61	313.21	1300900	313.21	down	down	correct
GDDY.US	GoDaddy Inc	20260424	85.19	86.09	82.7	86.04	2171648	86.04	up	up	correct
GDL.US	The GDL Fund	20260424	8.45	8.46	8.43	8.45	4200	8.45
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20260424	11.06	11.1	11.06	11.08	22100	11.08	up	up	correct
GDOT.US	Green Dot Corporation	20260424	12.2	12.22	12.14	12.2	340500	12.2
GDV.US	The Gabelli Dividend & Income Trust	20260424	29.3	29.51	29.23	29.29	100200	29.29	down	down	correct
GE.US	General Electric Company	20260424	280.61	286.13	277.18	284.6	9672300	284.6	up	up	correct
GEF.US	Greif Inc	20260424	67.2	67.2	65.51	66.5	279600	66.5	down	down	correct
GEL.US	Genesis Energy L.P	20260424	16.83	17.11	16.73	16.77	287800	16.5942	down	down	correct
GENI.US	Genius Sports Limited	20260424	4.35	4.5	4.28	4.47	3015059	4.47	up	up	correct
GEO.US	The GEO Group Inc	20260424	18.49	19.06	18.49	18.83	824700	18.83	up	up	correct
GF.US	The New Germany Fund Inc	20260424	11.82	11.97	11.61	11.66	87000	11.66	down	down	correct
GFF.US	Griffon Corporation	20260424	92.45	93.21	91.252	93.03	305267	93.03	up	up	correct
GFI.US	Gold Fields Limited	20260424	45.07	46.11	44.45	45.74	2187700	45.74	up	up	correct
GFL.US	GFL Environmental Inc	20260424	41	41	39.825	40.41	1910300	40.41	down	down	correct
GGB.US	Gerdau S.A	20260424	4.34	4.35	4.27	4.31	14306900	4.31	down	down	correct
GGG.US	Graco Inc	20260424	81.73	82.39	80.8	81.58	1724900	81.58	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20260424	28.403	28.403	28.403	28.403	100	28.403
GGT.US	The Gabelli Multimedia Trust Inc	20260424	4.2	4.2	4.11	4.15	216300	4.15	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20260424	16.26	16.28	16.12	16.12	800	16.12	down	down	correct
GHC.US	Graham Holdings Company	20260424	1128.6	1147.28	1118.241	1127.82	18362	1127.82	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20260424	1.27	1.27	1.23	1.25	8900	1.25	down	down	correct
GHLD.US	Guild Holdings Company	20260424	72.77	73.02	72.33	72.65	7434	72.65	down	down	correct
GHM.US	Graham Corporation	20260424	97.6	98.32	95.2	97.4	92200	97.4	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20260424	11.91	11.94	11.87	11.88	115800	11.88	down	down	correct
GIB.US	CGI Inc	20260424	72.93	73.13	71.93	72.7	418500	72.7	down	down	correct
GIC.US	Global Industrial Company	20260424	33.6	33.96	33.3	33.82	58400	33.82	up	up	correct
GIL.US	Gildan Activewear Inc	20260424	59.7	59.89	58.35	58.57	953800	58.57	down	down	correct
GIS.US	General Mills Inc	20260424	35.47	35.62	34.7	34.97	6342000	34.97	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20260424	9.8	9.8	9.8	9.8	0	9.8
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20260424	24.94	24.94	24.94	24.94	0	24.94
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20260424	24.73	24.73	24.73	24.73	0	24.73
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20260424	24.95	24.95	24.95	24.95	0	24.95
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20260424	23.29	23.54	23.22	23.54	5500	23.54	up	down	incorrect
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20260424	23.13	23.13	23.13	23.13	0	23.0365
GKOS.US	Glaukos Corporation	20260424	121.1	122.28	119.025	121.48	455022	121.48	up	up	correct
GL.US	PD	20260424	16.13	16.35	16.03	16.03	7863	16.03	down	down	correct
GLOB.US	Globant S.A	20260424	43.01	43.395	41.665	42.84	2001500	42.84	down	down	correct
GLOP.US	PC	20260424	25.49	25.49	25.445	25.48	805	25.48	down	down	correct
GLP.US	PB	20260424	25.8	25.83	25.8	25.82	1060	25.2282	up	up	correct
GLW.US	Corning Incorporated	20260424	171.81	179.08	170.34	175.89	10219100	175.89	up	up	correct
GM.US	General Motors Company	20260424	78.23	78.52	76.92	78.05	6123400	78.05	down	down	correct
GME.US	GameStop Corp	20260424	25.21	25.25	24.73	24.95	5148900	24.95	down	down	correct
GMED.US	Globus Medical Inc	20260424	94.34	95.18	93.0288	94.87	678572	94.87	up	up	correct
GMRE.US	Global Medical REIT Inc	20260424	34.91	35.82	34.63	35.77	51573	35.77	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20260424	23.42	23.775	23.35	23.52	245200	23.52	up	up	correct
GNL.US	PB	20260424	21.56	21.65	21.4	21.51	3073	21.51	down	down	correct
GNRC.US	Generac Holdings Inc	20260424	220.65	222.22	217.44	220.93	652858	220.93	up	up	correct
GNT.US	PA	20260424	20.5	20.62	20.5	20.54	2251	20.54	up	up	correct
GNW.US	Genworth Financial Inc	20260424	8.78	8.96	8.78	8.86	1762300	8.86	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20260424	11.26	11.27	11.2	11.22	567300	11.22	down	down	correct
GOLD.US	Barrick Gold Corporation	20260424	47.48	47.64	46.02	47.01	464900	47.01	down	down	correct
GOLF.US	Acushnet Holdings Corp	20260424	98.27	99.355	97.03	98.1	218300	98.1	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20260424	11.73	11.81	11.59	11.7	341600	11.7	down	down	correct
GOTU.US	Gaotu Techedu Inc	20260424	1.89	1.93	1.88	1.92	195500	1.92	up	up	correct
GPC.US	Genuine Parts Company	20260424	109.36	109.89	108.31	108.74	1110900	108.74	down	down	correct
GPI.US	Group 1 Automotive Inc	20260424	338.94	342.1	334.17	341.39	98200	341.39	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20260424	22.3	22.63	22.3	22.6	10900	22.6	up	up	correct
GPK.US	Graphic Packaging Holding Company	20260424	9.39	9.47	9.28	9.35	3906100	9.35	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20260424	1.49	1.555	1.445	1.45	126100	1.45	down	down	correct
GPN.US	Global Payments Inc	20260424	67.38	67.78	66.5	67.76	1519406	67.76	up	up	correct
GPOR.US	Gulfport Energy Corporation	20260424	187.62	189.2	184.65	187.6	267164	187.6	down	down	correct
GPRK.US	GeoPark Limited	20260424	9.32	9.32	9.03	9.05	454400	9.05	down	down	correct
GRC.US	The Gorman	20260424	74.72	78.5	71.24	76.78	691800	76.78	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20260424	9.11	9.25	9.11	9.13	7500	9.13	up	up	correct
GS.US	The Goldman Sachs Group Inc	20260424	930.49	932.92	919.22	926.91	1263300	926.91	down	up	incorrect
GSBD.US	Goldman Sachs BDC Inc	20260424	9.53	9.615	9.48	9.51	786500	9.51	down	up	incorrect
GSK.US	GlaxoSmithKline plc	20260424	55.22	55.27	54.19	54.44	5048800	54.44	down	up	incorrect
GSL.US	PB	20260424	27.155	27.296	27	27.03	6569	27.03	down	up	incorrect
GTES.US	Gates Industrial Corporation plc	20260424	25.43	25.76	25.11	25.53	1851600	25.53	up	up	correct
GTLS.US	Chart Industries Inc	20260424	208.07	208.09	207.81	207.85	917678	207.85	down	down	correct
GTN.US	Gray Television Inc	20260424	5.72	5.75	5.46	5.6	1429500	5.6	down	down	correct
GTNA.US	Gray Television Inc	20260424	10.54	10.54	10.32	10.32	669	10.32	down	down	correct
GTY.US	Getty Realty Corp	20260424	33.76	34.25	33.38	33.45	436700	33.45	down	down	correct
GUG.US	GUG	20260424	15.56	15.64	15.55	15.6	31800	15.6	up	up	correct
GUT.US	The Gabelli Utility Trust	20260424	6.26	6.26	6.15	6.16	193000	6.16	down	down	correct
GVA.US	Granite Construction Incorporated	20260424	122.3	123.96	121.43	123.37	311400	123.37	up	up	correct
GWRE.US	Guidewire Software Inc	20260424	132.08	139.825	130.32	139.56	1377886	139.56	up	up	correct
GWW.US	W.W. Grainger Inc	20260424	1159.1899	1160.62	1141.05	1147.99	283300	1147.99	down	down	correct
H.US	Hyatt Hotels Corporation	20260424	163.64	164.92	162.03	164.26	643200	164.26	up	up	correct
HAE.US	Haemonetics Corporation	20260424	59.5	60.04	58.37	59.93	489319	59.93	up	up	correct
HAL.US	Halliburton Company	20260424	39.8	40.37	39.08	40.36	14361500	40.36	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20260424	41.9	41.99	41.04	41.75	808700	41.75	down	down	correct
HAYW.US	Hayward Holdings Inc	20260424	15.33	15.48	15.155	15.36	2443300	15.36	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20260424	20.54	21.11	20.48	20.87	9400	20.87	up	up	correct
HBM.US	Hudbay Minerals Inc	20260424	24.32	24.36	23.77	24.35	4011300	24.35	up	up	correct
HCA.US	HCA Healthcare Inc	20260424	430	451.57	422.19	432.46	3320000	432.46	up	up	correct
HCC.US	Warrior Met Coal Inc	20260424	86.76	88.77	85.69	86.66	836700	86.5828	down	down	correct
HCI.US	HCI Group Inc	20260424	153.06	157.02	150.46	156.84	189600	156.84	up	up	correct
HCXY.US	Hercules Capital Inc	20260424	24.95	24.95	24.95	24.95	1000	24.95
HD.US	The Home Depot Inc	20260424	337.88	340.27	334.68	335.89	3255900	335.89	down	down	correct
HDB.US	HDFC Bank Limited	20260424	25.61	25.72	25.47	25.65	5490700	25.65	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20260424	15.29	15.45	14.95	15.26	1431300	15.26	down	down	correct
HEI.US	HEICO Corporation	20260424	266.85	267.22	260.37	264.04	476000	264.04	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20260424	11.66	11.66	11.46	11.61	33200	11.61	down	down	correct
HESM.US	Hess Midstream LP	20260424	37.77	37.91	36.915	37.34	1970800	37.34	down	down	correct
HFRO.US	PA	20260424	16.5	16.62	16.41	16.41	11081	16.41	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20260424	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20260424	8.17	8.36	8.01	8.16	126800	8.16	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20260424	46.05	46.22	45.31	46.13	610847	46.13	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20260424	137.93	138.96	134.4	134.45	2566700	134.45	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20260424	371.18	371.18	355.16	359.29	556200	359.29	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20260424	3.64	3.67	3.64	3.67	237400	3.67	up	up	correct
HIPO.US	Hippo Holdings Inc	20260424	28.37	29	28.26	28.72	51000	28.72	up	up	correct
HIW.US	Highwoods Properties Inc	20260424	23.69	23.96	23.52	23.89	888400	23.89	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20260424	3.94	3.97	3.92	3.96	432700	3.96	up	up	correct
HL.US	PB	20260424	66.51	66.51	66.51	66.51	255	66.51
HLF.US	Herbalife Nutrition Ltd	20260424	16.25	16.65	16.17	16.58	970100	16.58	up	up	correct
HLI.US	Houlihan Lokey Inc	20260424	157.77	160.05	157.57	158	278966	158	up	up	correct
HLIO.US	Helios Technologies Inc.	20260424	67.94	69.27	67.38	68.16	376900	68.16	up	up	correct
HLLY.US	WS	20260424	3.36	3.41	3.31	3.41	380973	3.41	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20260424	335.2	338.07	332.37	335.63	1510198	335.63	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20260424	9.7	9.95	9.52	9.89	4285700	9.89	up	up	correct
HMC.US	Honda Motor Co. Ltd	20260424	24.41	24.41	24.19	24.34	1379400	24.34	down	down	correct
HMN.US	Horace Mann Educators Corporation	20260424	46.05	46.18	45.4	45.54	145900	45.54	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20260424	16.48	16.83	16.26	16.77	3745300	16.77	up	up	correct
HNI.US	HNI Corporation	20260424	37.17	37.73	36.84	37.7	340600	37.7	up	down	incorrect
HOG.US	Harley	20260424	23.44	23.49	23.05	23.11	4036500	23.11	down	up	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20260424	26.76	26.82	26.41	26.46	2198700	26.46	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20260424	119.13	121.15	116.22	117.13	108200	117.13	down	down	correct
HP.US	Helmerich & Payne Inc	20260424	38.43	38.79	37.75	38.36	1325000	38.36	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20260424	28.28	28.37	27.48	28.16	11110900	28.16	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20260424	15.84	15.92	15.76	15.85	14100	15.85	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20260424	16.12	16.15	16.01	16.11	40600	16.11	down	up	incorrect
HPQ.US	HP Inc	20260424	20.34	20.62	19.65	19.79	17258600	19.79	down	up	incorrect
HPS.US	John Hancock Preferred Income Fund III	20260424	14.65	14.74	14.57	14.62	34200	14.62	down	up	incorrect
HQH.US	Tekla Healthcare Investors	20260424	19.43	19.5	19.1	19.27	99900	19.27	down	up	incorrect
HQL.US	Tekla Life Sciences Investors	20260424	17.45	17.45	17.17	17.27	42500	17.27	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20260424	18.59	18.84	18.51	18.71	3673000	18.71	up	up	correct
HRB.US	H&R Block Inc	20260424	30.85	31.37	29.76	30.26	2709900	30.26	down	down	correct
HRI.US	Herc Holdings Inc	20260424	119.99	122.77	116.8	122.45	752900	122.45	up	up	correct
HRL.US	Hormel Foods Corporation	20260424	21.79	22.03	21.46	21.55	4432900	21.55	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20260424	27.71	29.33	27.2	29.27	460700	29.27	up	up	correct
HSBC.US	HSBC Holdings plc	20260424	89.55	90.03	89.25	89.69	1167100	89.69	up	up	correct
HSY.US	The Hershey Company	20260424	191.63	193.07	190.08	191.48	1607700	191.48	down	down	correct
HTD.US	John Hancock Tax	20260424	24.95	25.14	24.85	24.93	59100	24.93	down	down	correct
HTGC.US	Hercules Capital Inc	20260424	15.4	15.68	15.38	15.51	2101100	15.51	up	down	incorrect
HTH.US	Hilltop Holdings Inc	20260424	36.62	37.31	36.32	36.65	584700	36.65	up	down	incorrect
HTZ.US	Hertz Global Holdings Inc Common Stock	20260424	5.91	5.965	5.62	5.71	11024300	5.71	down	up	incorrect
HUBB.US	Hubbell Incorporated	20260424	559.51	561.79	547.37	553.07	450659	553.07	down	down	correct
HUBS.US	HubSpot Inc	20260424	218.48	224.425	216.04	223.32	874400	223.32	up	up	correct
HUM.US	Humana Inc	20260424	214.13	215.4	211.68	215.23	1011836	215.23	up	up	correct
HUN.US	Huntsman Corporation	20260424	13.75	13.87	13.38	13.62	3226200	13.62	down	down	correct
HUYA.US	HUYA Inc	20260424	3.13	3.13	3.08	3.09	230900	3.09	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20260424	22.65	22.94	22.65	22.71	37200	22.71	up	down	incorrect
HWM.US	Howmet Aerospace Inc	20260424	244.43	245.26	239.73	242.44	1452300	242.44	down	up	incorrect
HXL.US	Hexcel Corporation	20260424	90.29	90.77	87.57	89.39	1608300	89.39	down	up	incorrect
HY.US	Hyster	20260424	39.58	40.29	39.1583	40.24	75071	40.24	up	down	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20260424	10.79	10.8	10.7	10.79	50800	10.79
HYT.US	BlackRock Corporate High Yield Fund Inc	20260424	8.62	8.62	8.59	8.61	546600	8.61	down	down	correct
HZO.US	MarineMax Inc	20260424	30.43	30.43	28.69	29.72	315800	29.72	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20260424	7.98	8.08	7.97	8.04	20200	7.976	up	up	correct
IAG.US	IAMGOLD Corporation	20260424	17.26	17.35	16.84	17.23	8470700	17.23	down	down	correct
IBM.US	International Business Machines Corporation	20260424	231.93	232.8	225	231.98	9816900	231.98	up	up	correct
IBN.US	ICICI Bank Limited	20260424	27.95	27.98	27.56	27.6	9811600	27.6	down	down	correct
IBP.US	Installed Building Products Inc	20260424	307.72	309.6999	301.34	302.57	223564	302.57	down	down	correct
ICE.US	Intercontinental Exchange Inc	20260424	156.4	158.94	155.83	158.45	2975100	158.45	up	up	correct
ICL.US	ICL Group Ltd	20260424	5.19	5.21	5.134	5.18	1149600	5.18	down	down	correct
ICR.US	P	20260424	20.8699	20.8699	20.85	20.85	419	20.85	down	down	correct
IDA.US	IDACORP Inc	20260424	148.73	148.85	145.57	146.06	439400	146.06	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20260424	13.3	13.54	13.22	13.49	40000	13.3924	up	down	incorrect
IDT.US	IDT Corporation	20260424	51.16	51.84	49.64	51.79	96200	51.79	up	down	incorrect
IEX.US	IDEX Corporation	20260424	206.66	207.54	204.5	204.74	505300	204.74	down	up	incorrect
IFF.US	International Flavors & Fragrances Inc.	20260424	70.53	71.28	70.31	71.14	996400	71.14	up	down	incorrect
IFN.US	The India Fund Inc	20260424	12.02	12.06	11.99	12.06	69200	12.06	up	up	correct
IFS.US	Intercorp Financial Services Inc	20260424	43.97	45.64	43.7002	45.1	260154	45.1	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20260424	9.59	9.8	9.54	9.64	89700	9.5566	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20260424	5.96	6.01	5.94	6.01	206900	5.9608	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20260424	16.05	16.14	15.99	16.08	23200	16.08	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20260424	4.73	4.75	4.71	4.72	436600	4.72	down	down	correct
IH.US	iHuman Inc	20260424	1.75	1.75	1.65	1.7056	4875	1.7056	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20260424	7.25	7.29	7.23	7.28	106000	7.2246	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20260424	145.82	147.22	145.29	146.28	261200	146.28	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20260424	22.13	22.37	22.08	22.12	51800	22.12	down	down	correct
IIIN.US	Insteel Industries Inc	20260424	25.59	26.15	24.83	25.24	336100	25.24	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20260424	12.18	12.24	12.12	12.24	108300	12.24	up	up	correct
IIPR.US	PA	20260424	21.9	22.17	21.8501	22.01	126823	22.01	up	up	correct
IMAX.US	IMAX Corporation	20260424	36.35	36.79	36.12	36.45	758900	36.45	up	up	correct
INFO.US	IHS Markit Ltd	20260424	25.659	25.81	25.63	25.775	16300	25.775	up	up	correct
INFY.US	Infosys Limited	20260424	12.57	12.88	12.41	12.86	22912100	12.86	up	up	correct
ING.US	ING Groep N.V	20260424	27.76	28.09	27.67	27.95	2423000	27.95	up	up	correct
INGR.US	Ingredion Incorporated	20260424	112.97	114.12	111.23	112.69	512400	112.69	down	down	correct
INN.US	Summit Hotel Properties Inc	20260424	4.64	4.79	4.61	4.79	598500	4.79	up	up	correct
INSP.US	Inspire Medical Systems Inc	20260424	56.15	57	55.06	56.31	679200	56.31	up	up	correct
INVH.US	Invitation Homes Inc	20260424	27.32	27.375	27.03	27.13	4235000	27.13	down	down	correct
IONQ.US	WS	20260424	44.38	44.39	41.26	42.69	20671067	42.69	down	down	correct
IP.US	International Paper Company	20260424	33.38	33.59	32.53	32.65	7838300	32.65	down	down	correct
IPI.US	Intrepid Potash Inc	20260424	37.18	37.18	36.23	36.91	122600	36.91	down	up	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20260424	9.85	9.9	9.81	9.88	110800	9.88	up	down	incorrect
IQV.US	IQVIA Holdings Inc	20260424	161.33	164.13	160.2	162.28	1087300	162.28	up	down	incorrect
IR.US	Ingersoll Rand Inc	20260424	84.09	85.31	83.21	83.81	4511000	83.81	down	down	correct
IRM.US	Iron Mountain Incorporated	20260424	116.38	117.89	115.83	116.03	1642700	116.03	down	down	correct
IRT.US	Independence Realty Trust Inc	20260424	15.82	15.91	15.65	15.79	2150200	15.79	down	up	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20260424	13.35	13.42	13.32	13.38	46400	13.38	up	down	incorrect
IT.US	Gartner Inc	20260424	147.27	150.66	146.91	150.55	997000	150.55	up	down	incorrect
ITGR.US	Integer Holdings Corporation	20260424	84.98	86.03	84.02	86.02	556200	86.02	up	up	correct
ITT.US	ITT Inc	20260424	217.81	221.12	215.61	218.62	470700	218.62	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20260424	8.76	8.88	8.71	8.85	13547300	8.85	up	up	correct
ITW.US	Illinois Tool Works Inc	20260424	271.83	272.39	269.09	269.29	1168300	269.29	down	down	correct
IVR.US	PC	20260424	23.55	24	23.5201	23.67	18309	23.67	up	up	correct
IVT.US	Inventrust Properties Corp	20260424	32.26	32.76	31.7	32.51	336100	32.51	up	up	correct
IVZ.US	Invesco Ltd	20260424	25.4	25.8	25.17	25.51	6230000	25.51	up	up	correct
IX.US	ORIX Corporation	20260424	30.4	30.49	30.18	30.4	198500	30.4
J.US	Jacobs Engineering Group Inc	20260424	127.04	127.51	125.245	126.6	639702	126.6	down	down	correct
JBGS.US	JBG SMITH Properties	20260424	15.27	15.54	15.24	15.53	225300	15.53	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20260424	25.81	25.81	25.81	25.81	0	25.81
JBL.US	Jabil Inc	20260424	342.52	346.22	340.01	341.65	1224500	341.65	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20260424	15.89	15.95	15.8	15.92	24600	15.92	up	up	correct
JCI.US	Johnson Controls International plc	20260424	141.75	142.91	141.25	141.92	2229510	141.92	up	down	incorrect
JEF.US	Jefferies Financial Group Inc	20260424	45.88	48.7	45.67	47.46	3096800	47.46	up	up	correct
JELD.US	JELD	20260424	1.27	1.46	1.27	1.46	2120600	1.46	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20260424	7.51	7.51	7.44	7.46	453500	7.46	down	up	incorrect
JGH.US	Nuveen Global High Income Fund	20260424	12.64	12.86	12.61	12.65	71000	12.65	up	down	incorrect
JHG.US	Janus Henderson Group plc	20260424	51.56	51.57	51.53	51.55	1093000	51.55	down	up	incorrect
JHI.US	John Hancock Investors Trust	20260424	13.49	13.49	13.32	13.34	26800	13.34	down	down	correct
JHS.US	John Hancock Income Securities Trust	20260424	11.21	11.24	11.17	11.2	2600	11.2	down	down	correct
JHX.US	James Hardie Industries plc	20260424	22.08	22.14	21.8	21.97	5430200	21.97	down	down	correct
JILL.US	J.Jill Inc	20260424	12.88	13.41	12.855	13.21	44300	13.21	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20260424	23.09	23.15	22.07	22.59	407100	22.59	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20260424	339.9	343.09	336.9	338.56	291300	338.56	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20260424	18.25	18.25	18.13	18.17	15700	18.17	down	down	correct
JMIA.US	Jumia Technologies AG	20260424	7.32	7.32	6.84	7.14	3298000	7.14	down	down	correct
JMM.US	Nuveen Multi	20260424	5.86	5.86	5.85	5.85	3500	5.85	down	down	correct
JNJ.US	Johnson & Johnson	20260424	229.03	229.99	227.02	227.5	6067500	227.5	down	down	correct
JOBY.US	WT	20260424	0.62	0.65	0.55	0.621	47241	0.621	up	up	correct
JOE.US	The St. Joe Company	20260424	69.13	71.3	68.56	71.01	146100	71.01	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20260424	11	11	10.96	10.98	60400	10.98	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20260424	7.94	7.96	7.93	7.95	886400	7.95	up	up	correct
JPM.US	PL	20260424	19.46	19.55	19.46	19.52	85405	19.52	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20260424	4.82	4.82	4.77	4.77	831300	4.77	down	up	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20260424	12.83	12.93	12.83	12.89	87800	12.89	up	down	incorrect
JRS.US	Nuveen Real Estate Income Fund	20260424	8.13	8.17	8.07	8.09	20300	8.09	down	up	incorrect
KAI.US	Kadant Inc	20260424	326.28	326.28	308.21	312.76	193300	312.76	down	down	correct
KB.US	KB Financial Group Inc	20260424	107.41	107.41	106.05	106.76	134900	106.76	down	down	correct
KBH.US	KB Home	20260424	56.3	56.62	55.26	55.27	967300	55.27	down	down	correct
KBR.US	KBR Inc	20260424	35.23	35.4	34.75	35.23	1027000	35.23
KEN.US	Kenon Holdings Ltd	20260424	81.952	82.99	81.44	81.67	16600	81.67	down	down	correct
KEP.US	Korea Electric Power Corporation	20260424	15.6	15.69	15.5	15.63	612500	15.63	up	up	correct
KEX.US	Kirby Corporation	20260424	151.43	152.02	149.76	150.6	799300	150.6	down	down	correct
KEY.US	PK	20260424	21.43	21.52	21.43	21.46	7498	21.46	up	up	correct
KEYS.US	Keysight Technologies Inc	20260424	350	352.78	345.36	346.96	967800	346.96	down	down	correct
KF.US	The Korea Fund Inc	20260424	54.61	56.1	54.61	55.46	7600	55.46	up	up	correct
KFS.US	Kingsway Financial Services Inc	20260424	11.56	11.97	11.43	11.8	58000	11.8	up	up	correct
KFY.US	Korn Ferry	20260424	64.97	65.9	60.99	65.8	320800	65.8	up	up	correct
KGC.US	Kinross Gold Corporation	20260424	32.37	32.9	31.94	32.79	5507400	32.79	up	up	correct
KIM.US	PM	20260424	20.05	20.26	20.05	20.14	8921	20.14	up	up	correct
KIO.US	KKR Income Opportunities Fund	20260424	11.11	11.19	11.11	11.18	102000	11.18	up	up	correct
KKRS.US	KKRS	20260424	17.02	17.05	16.94	16.98	13200	16.98	down	down	correct
KMB.US	Kimberly	20260424	98.59	99.21	97.45	97.85	3386700	97.85	down	down	correct
KMI.US	Kinder Morgan Inc	20260424	31.73	31.84	31.17	31.74	11311500	31.74	up	up	correct
KMPR.US	Kemper Corporation	20260424	32.58	33	32.1	32.82	888800	32.82	up	up	correct
KMT.US	Kennametal Inc	20260424	39.47	39.87	38.72	39.2	612000	39.2	down	up	incorrect
KMX.US	CarMax Inc	20260424	38.67	38.69	37.82	38.27	2850000	38.27	down	up	incorrect
KN.US	Knowles Corporation	20260424	31.29	31.45	28.6	30.61	2202700	30.61	down	up	incorrect
KNOP.US	KNOT Offshore Partners LP	20260424	10.36	10.6	10.28	10.52	165000	10.47	up	down	incorrect
KNX.US	Knight	20260424	65.84	66.36	64.44	65.2	2338100	65.2	down	down	correct
KO.US	The Coca	20260424	76.71	77.01	76.17	76.63	12008700	76.63	down	down	correct
KODK.US	Eastman Kodak Company	20260424	12.93	12.98	12.34	12.74	817200	12.74	down	down	correct
KOF.US	Coca	20260424	102.25	102.53	101.14	102.28	102800	102.28	up	up	correct
KOP.US	Koppers Holdings Inc	20260424	39	40.49	38.85	40.28	169000	40.28	up	up	correct
KORE.US	KORE Group Holdings Inc	20260424	9.12	9.16	9.12	9.15	39400	9.15	up	up	correct
KOS.US	Kosmos Energy Ltd	20260424	2.82	2.87	2.722	2.81	12613980	2.81	down	down	correct
KR.US	The Kroger Co	20260424	68.52	68.61	66.82	67.23	3830010	67.23	down	down	correct
KRC.US	Kilroy Realty Corporation	20260424	31.45	31.98	31.28	31.88	1279800	31.88	up	up	correct
KREF.US	PA	20260424	17.88	18.1809	17.765	17.765	27564	17.765	down	down	correct
KRG.US	Kite Realty Group Trust	20260424	25.93	26.21	25.9	25.97	2193200	25.97	up	up	correct
KRO.US	Kronos Worldwide Inc	20260424	6.9	7.25	6.86	7.12	428900	7.12	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20260424	14.57	14.7	14.508	14.7	604500	14.7	up	up	correct
KSS.US	Kohl's Corporation	20260424	15.02	15.19	14.66	14.69	4182100	14.69	down	down	correct
KT.US	KT Corporation	20260424	21.64	21.72	21.44	21.67	1069000	21.67	up	down	incorrect
KTB.US	Kontoor Brands Inc	20260424	75.49	76.3	72.65	72.71	457600	72.71	down	up	incorrect
KTF.US	DWS Municipal Income Trust	20260424	9.15	9.15	9.11	9.14	72200	9.14	down	up	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20260424	29.05	29.05	29.02	29.02	500	28.0207	down	down	correct
KTN.US	Credit	20260424	25.95	26.08	25.95	26.08	1300	26.08	up	up	correct
KW.US	Kennedy	20260424	10.9	10.9	10.89	10.9	641600	10.9
KWR.US	Quaker Chemical Corporation	20260424	138.11	141.9	136.16	140.84	168500	140.84	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20260424	13.46	13.54	13.35	13.42	435800	13.42	down	up	incorrect
L.US	Loews Corporation	20260424	111.82	112.11	110.43	110.58	454700	110.58	down	up	incorrect
LAC.US	Lithium Americas Corp	20260424	4.78	4.83	4.61	4.64	7165400	4.64	down	up	incorrect
LAD.US	Lithia Motors Inc	20260424	276.38	277.665	272.395	274.92	162248	274.92	down	up	incorrect
LADR.US	Ladder Capital Corp	20260424	10.39	10.43	10.31	10.34	814200	10.34	down	up	incorrect
LAW.US	CS Disco Inc.	20260424	3.93	4.13	3.81	4.13	140100	4.13	up	down	incorrect
LAZ.US	Lazard Ltd	20260424	47.04	47.97	46.61	47.3	880500	47.3	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20260424	32.59	33.15	31.41	32.74	3913300	32.74	up	up	correct
LC.US	LendingClub Corporation	20260424	17.17	17.67	17.17	17.47	3825800	17.47	up	up	correct
LCII.US	LCI Industries	20260424	120.55	121.36	118.82	120.01	184700	120.01	down	down	correct
LDI.US	loanDepot Inc	20260424	1.59	1.611	1.55	1.59	1105200	1.59
LDOS.US	Leidos Holdings Inc	20260424	146.75	146.8	144.18	146.06	798100	146.06	down	up	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20260424	20.83	20.9	20.8	20.84	19400	20.84	up	down	incorrect
LEA.US	Lear Corporation	20260424	129.68	131.29	127.45	128.32	460400	128.32	down	up	incorrect
LEG.US	Leggett & Platt Incorporated	20260424	11.31	11.55	11.19	11.34	2679500	11.34	up	up	correct
LEN.US	Lennar Corporation	20260424	93.93	95.48	93.29	94.05	2311745	94.05	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20260424	6.31	6.33	6.29	6.31	177600	6.31
LEVI.US	Levi Strauss & Co	20260424	22.52	22.58	21.99	22.31	2004689	22.31	down	down	correct
LFT.US	PA	20260424	19.86	19.86	19.86	19.86	508	19.86
LGI.US	Lazard Global Total Return and Income Fund Inc	20260424	17.4	17.75	17.37	17.48	46800	17.48	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20260424	264.93	266.06	262.42	263.8	494400	263.8	down	down	correct
LHX.US	L3Harris Technologies Inc	20260424	328.82	328.82	314.75	317.51	2350885	317.51	down	down	correct
LII.US	Lennox International Inc	20260424	493.1	499.2	488.48	490.97	345100	490.97	down	down	correct
LIN.US	Linde plc	20260424	507.22	510.65	501.76	510.3	1486800	510.3	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20260424	2.11	2.23	2.11	2.18	2900	2.18	up	down	incorrect
LLY.US	Eli Lilly and Company	20260424	900.01	900.42	871.73	883.96	4463700	883.96	down	up	incorrect
LMND.US	Lemonade Inc	20260424	66.6	67.02	64.63	65.71	1240300	65.71	down	up	incorrect
LMT.US	Lockheed Martin Corporation	20260424	525	526.8	503.6	513.45	3089200	513.45	down	down	correct
LNC.US	Lincoln National Corporation	20260424	36.62	37.15	36.32	36.97	1281300	36.97	up	up	correct
LND.US	BrasilAgro	20260424	4.02	4.05	3.98	4.05	88400	4.05	up	up	correct
LNN.US	Lindsay Corporation	20260424	110.16	111.03	107.56	108.89	360300	108.89	down	down	correct
LOCL.US	Local Bounti Corporation	20260424	2.48	2.75	2.3	2.3	321000	2.3	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20260424	11.17	11.22	10.832	11.12	553300	11.12	down	down	correct
LOW.US	Lowe's Companies Inc	20260424	245.13	247.27	243.13	244.45	2098400	244.45	down	down	correct
LPG.US	Dorian LPG Ltd	20260424	37.42	37.65	36.76	37.62	338200	37.62	up	up	correct
LPL.US	LG Display Co. Ltd	20260424	4.32	4.39	4.17	4.18	1964900	4.18	down	down	correct
LPX.US	Louisiana	20260424	74.43	75.52	73.3	75.31	1207900	75.31	up	up	correct
LRN.US	Stride Inc	20260424	97.63	99.24	96.51	98.12	544800	98.12	up	up	correct
LSPD.US	Lightspeed POS Inc	20260424	9.56	9.57	9.335	9.4	2157700	9.4	down	down	correct
LTC.US	LTC Properties Inc	20260424	37.83	38.33	37.78	38.24	242300	38.24	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20260424	27.18	27.695	26.97	27.26	1646600	27.26	up	up	correct
LU.US	Lufax Holding Ltd	20260424	1.86	1.945	1.86	1.92	705800	1.92	up	up	correct
LUMN.US	Lumen Technologies Inc	20260424	9.2	9.28	8.76	8.84	9633849	8.84	down	down	correct
LUV.US	Southwest Airlines Co	20260424	38.02	39.55	37.85	39.45	9396700	39.45	up	up	correct
LVS.US	Las Vegas Sands Corp	20260424	52.27	53.12	51.94	52.81	6143900	52.81	up	up	correct
LW.US	Lamb Weston Holdings Inc	20260424	44.08	44.805	43.5	44.32	1211800	44.32	up	up	correct
LXFR.US	Luxfer Holdings PLC	20260424	12.82	13.21	12.74	13.14	78700	13.14	up	up	correct
LXP.US	PC	20260424	46.69	46.82	46.2102	46.8199	2589	46.0037	up	up	correct
LXU.US	LSB Industries Inc	20260424	14.48	14.64	14.03	14.39	804900	14.39	down	down	correct
LYB.US	LyondellBasell Industries N.V	20260424	70.8	71.48	69.13	69.87	4764300	69.87	down	down	correct
LYG.US	Lloyds Banking Group plc	20260424	5.32	5.35	5.3	5.34	17090000	5.34	up	up	correct
LYV.US	Live Nation Entertainment Inc	20260424	152.38	156.95	151.06	156.64	2503700	156.64	up	up	correct
LZB.US	La	20260424	35.74	36.44	35.37	35.4	261700	35.4	down	down	correct
M.US	Macy's Inc	20260424	20.21	20.37	19.8	20.1	3502600	20.1	down	down	correct
MA.US	Mastercard Incorporated	20260424	499	505.61	495.63	504.17	2406900	504.17	up	up	correct
MAA.US	PI	20260424	55.39	55.39	55.39	55.39	0	55.39
MAC.US	The Macerich Company	20260424	21.32	21.6	21.04	21.2	2373000	21.2	down	down	correct
MAIN.US	Main Street Capital Corporation	20260424	54.15	54.5	53.97	54.06	358700	54.06	down	down	correct
MAN.US	ManpowerGroup Inc	20260424	29.11	29.75	28.59	29.47	1687800	29.47	up	up	correct
MANU.US	Manchester United plc	20260424	17.03	17.19	16.88	17.07	268900	17.07	up	up	correct
MAS.US	Masco Corporation	20260424	75.22	75.55	73.46	74.18	4076600	74.18	down	down	correct
MATX.US	Matson Inc	20260424	174.68	175.23	171.46	172.32	227300	172.32	down	down	correct
MAX.US	MediaAlpha Inc	20260424	9.36	9.615	9.24	9.6	449375	9.6	up	down	incorrect
MBI.US	MBIA Inc	20260424	6	6.13	5.95	6.08	236100	6.08	up	down	incorrect
MC.US	Moelis & Company	20260424	66.87	69.2	66.55	68.08	1170450	68.08	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20260424	89.16	89.16	87.44	88.01	117400	87.761	down	down	correct
MCD.US	McDonald's Corporation	20260424	302.29	302.59	299.22	299.36	3847800	299.36	down	down	correct
MCI.US	Barings Corporate Investors	20260424	17.66	17.84	17.66	17.79	9500	17.79	up	up	correct
MCK.US	McKesson Corporation	20260424	829	830.52	817.44	828.11	692300	828.11	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20260424	5.91	5.93	5.89	5.9	26400	5.9	down	down	correct
MCO.US	Moody's Corporation	20260424	453.1	458.85	453.1	456.05	792900	456.05	up	up	correct
MCR.US	MFS Charter Income Trust	20260424	5.98	6.03	5.97	6.02	106300	6.02	up	up	correct
MCS.US	The Marcus Corporation	20260424	18.54	18.83	18.42	18.78	115400	18.78	up	up	correct
MCW.US	Mister Car Wash Inc.	20260424	7.01	7.07	7	7.07	3373800	7.07	up	up	correct
MCY.US	Mercury General Corporation	20260424	97.5	98.12	96.09	96.47	150800	96.47	down	down	correct
MD.US	MEDNAX Inc	20260424	22.66	23.2	22.21	23.04	470900	23.04	up	up	correct
MDT.US	Medtronic plc	20260424	83.51	83.77	82.78	83.32	6570000	83.32	down	down	correct
MDU.US	MDU Resources Group Inc	20260424	21.94	22.02	21.69	21.79	1100200	21.79	down	down	correct
MEC.US	Mayville Engineering Company Inc	20260424	21.28	21.96	20.79	21.96	94600	21.96	up	up	correct
MED.US	Medifast Inc	20260424	10.95	11.15	10.88	11.15	102589	11.15	up	down	incorrect
MEG.US	Montrose Environmental Group Inc	20260424	20.77	21.38	20.77	21.15	664486	21.15	up	down	incorrect
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20260424	15.09	15.2	15.05	15.14	87900	15.14	up	down	incorrect
MEI.US	Methode Electronics Inc	20260424	7.87	8.46	7.81	8.39	518500	8.39	up	down	incorrect
MER.US	PK	20260424	25.58	25.7	25.55	25.7	31626	25.7	up	down	incorrect
MET.US	PF	20260424	19.22	19.33	19.1407	19.2275	37446	19.2275	up	down	incorrect
MFA.US	PC	20260424	23.66	23.75	23.515	23.72	13682	23.72	up	down	incorrect
MFC.US	Manulife Financial Corporation	20260424	38.58	38.98	38.46	38.74	1494500	38.74	up	up	correct
MFG.US	Mizuho Financial Group Inc	20260424	8.08	8.14	8.05	8.11	3679100	8.11	up	up	correct
MFM.US	MFS Municipal Income Trust	20260424	5.37	5.4	5.36	5.38	70300	5.38	up	up	correct
MG.US	Mistras Group Inc	20260424	18.87	19.05	18.48	18.91	142100	18.91	up	up	correct
MGA.US	Magna International Inc	20260424	63.05	63.6	62.73	62.94	2175800	62.94	down	down	correct
MGF.US	MFS Government Markets Income Trust	20260424	2.9	2.92	2.9	2.91	14900	2.91	up	up	correct
MGM.US	MGM Resorts International	20260424	38.86	39.56	37.78	39.54	3797861	39.54	up	up	correct
MGR.US	Affiliated Managers Group Inc	20260424	20.25	20.42	20.2	20.22	10500	20.22	down	down	correct
MGRB.US	MGRB	20260424	16.75	16.799	16.56	16.69	8400	16.69	down	down	correct
MGRD.US	MGRD	20260424	14.98	15.09	14.98	15.09	6300	15.09	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20260424	29.46	29.595	29.15	29.24	1798000	29.24	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20260424	11.78	11.83	11.71	11.83	224800	11.83	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20260424	6.9	6.91	6.84	6.86	47400	6.86	down	down	correct
MHK.US	Mohawk Industries Inc	20260424	108.83	111.58	107.6	107.74	999600	107.74	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20260424	11.75	11.75	11.75	11.75	0	11.75
MHNC.US	Maiden Holdings North America Ltd	20260424	12.88	13.19	12.88	13.19	2100	13.19	up	up	correct
MIN.US	MFS Intermediate Income Trust	20260424	2.46	2.47	2.46	2.47	131600	2.47	up	up	correct
MIR.US	Mirion Technologies Inc	20260424	19.49	19.87	19.405	19.71	3106500	19.71	up	down	incorrect
MITT.US	PC	20260424	25.225	25.29	25.225	25.24	5290	25.24	up	down	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20260424	11.83	12.01	11.83	11.91	29500	11.91	up	down	incorrect
MKC.US	V	20260424	51.55	52.77	51.15	51.78	11400	51.78	up	down	incorrect
MKL.US	Markel Corporation	20260424	1921	1942.8101	1902	1912.45	53700	1912.45	down	down	correct
MLI.US	Mueller Industries Inc	20260424	136.5	136.99	134.83	136.02	473200	136.02	down	down	correct
MLM.US	Martin Marietta Materials Inc	20260424	613.28	621.71	609.69	615.3	235400	615.3	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20260424	15.5	15.6	15.35	15.54	13000	15.54	up	up	correct
MLR.US	Miller Industries Inc	20260424	47.38	48.21	46.34	47.59	55361	47.59	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20260424	15.02	15.15	15	15	59600	15	down	down	correct
MMI.US	Marcus & Millichap Inc	20260424	27.85	28.48	27.69	28.26	200000	28.26	up	up	correct
MMM.US	3M Company	20260424	144.41	146.28	144	145.99	5931000	145.99	up	up	correct
MMS.US	Maximus Inc	20260424	65	66.46	64.47	65.47	1210800	65.47	up	up	correct
MMT.US	MFS Multimarket Income Trust	20260424	4.53	4.56	4.52	4.53	133500	4.53
MMU.US	Western Asset Managed Municipals Fund Inc	20260424	10.3	10.36	10.26	10.28	102800	10.28	down	down	correct
MNSO.US	MINISO Group Holding Limited	20260424	15.09	15.11	14.975	15.08	455500	15.08	down	down	correct
MO.US	Altria Group Inc	20260424	67	67.37	66.29	66.88	9523075	66.88	down	down	correct
MOD.US	Modine Manufacturing Company	20260424	254.5	257.6	250.22	251.7	511300	251.7	down	down	correct
MOG.US	A	20260424	318.95	333.59	305.74	312.91	528700	312.91	down	down	correct
MOGU.US	MOGU Inc	20260424	2.42	2.42	2.42	2.42	800	2.42
MOH.US	Molina Healthcare Inc	20260424	175.12	176.11	167.67	175.94	1774400	175.94	up	up	correct
MOS.US	The Mosaic Company	20260424	24.2	24.28	23.49	24	8078500	24	down	down	correct
MOV.US	Movado Group Inc	20260424	28.34	28.34	27.66	27.73	77520	27.73	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20260424	11.2	11.32	11.2	11.27	44200	11.27	up	up	correct
MPC.US	Marathon Petroleum Corporation	20260424	221.04	224.58	219.31	224.14	1523600	224.14	up	up	correct
MPLX.US	MPLX LP	20260424	55.45	55.75	54.76	55.34	3447100	55.34	down	down	correct
MPV.US	Barings Participation Investors	20260424	18.14	18.14	17.82	17.99	13700	17.99	down	down	correct
MPX.US	Marine Products Corporation	20260424	8.01	8.02	7.87	7.99	18900	7.99	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20260424	11.41	11.46	11.36	11.44	223700	11.44	up	up	correct
MRK.US	Merck & Co. Inc	20260424	113.74	114.03	111.5	111.9	7060014	111.9	down	up	incorrect
MS.US	PL	20260424	20.48	20.6	20.48	20.56	9636	20.56	up	up	correct
MSA.US	MSA Safety Incorporated	20260424	171.06	172.64	168.88	169.85	195800	169.85	down	down	correct
MSB.US	Mesabi Trust	20260424	28.27	28.27	26.28	27.03	56700	26.7869	down	down	correct
MSC.US	Studio City International Holdings Limited	20260424	2.6	2.79	2.5	2.7	11100	2.7	up	up	correct
MSCI.US	MSCI Inc	20260424	595	598.36	589.67	592.69	389300	592.69	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20260424	7.4	7.43	7.34	7.37	92300	7.37	down	down	correct
MSI.US	Motorola Solutions Inc	20260424	441.32	444.5881	436.98	438.26	674856	438.26	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20260424	97.74	98.2	97	97.83	551600	97.83	up	up	correct
MT.US	ArcelorMittal	20260424	59.28	59.8	58.7	59.71	1171500	59.71	up	up	correct
MTB.US	M&T Bank Corporation	20260424	219.45	219.45	214.64	214.92	699600	214.92	down	down	correct
MTD.US	Mettler	20260424	1260.87	1294.91	1252.01	1282.45	148500	1282.45	up	up	correct
MTDR.US	Matador Resources Company	20260424	60.4	61.49	59.9	60.46	1078000	60.46	up	up	correct
MTG.US	MGIC Investment Corporation	20260424	28.74	28.9	28.56	28.63	1645200	28.63	down	up	incorrect
MTH.US	Meritage Homes Corporation	20260424	70.25	70.39	68.905	69.07	1057282	69.07	down	up	incorrect
MTN.US	Vail Resorts Inc	20260424	122.5	123.58	118.92	119.02	1281100	119.02	down	down	correct
MTR.US	Mesa Royalty Trust	20260424	4.75	4.8	4.66	4.66	4200	4.6213	down	down	correct
MTRN.US	Materion Corporation	20260424	184.67	187.49	182.68	185.89	166200	185.89	up	up	correct
MTW.US	The Manitowoc Company Inc	20260424	13.3	13.51	13.11	13.47	168000	13.47	up	down	incorrect
MTX.US	Minerals Technologies Inc	20260424	71.24	71.96	70.78	71.85	164000	71.85	up	down	incorrect
MTZ.US	MasTec Inc	20260424	384.57	387.45	374.95	376.12	719200	376.12	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20260424	10.6	10.6	10.49	10.55	90000	10.55	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20260424	10.83	10.84	10.78	10.83	191000	10.83
MUFG.US	Mitsubishi UFJ Financial Group Inc	20260424	17.25	17.34	17.19	17.29	2028900	17.29	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20260424	12	12.07	11.99	12.06	41600	12.06	up	up	correct
MUR.US	Murphy Oil Corporation	20260424	39.25	39.55	38.69	39	1057300	39	down	down	correct
MUSA.US	Murphy USA Inc	20260424	528.9	539	525.56	531.29	337700	531.29	up	up	correct
MUX.US	McEwen Mining Inc	20260424	24.1	24.4	23.48	24.25	619900	24.25	up	up	correct
MVO.US	MV Oil Trust	20260424	2.64	2.8	2.42	2.55	179600	2.55	down	up	incorrect
MWA.US	Mueller Water Products Inc	20260424	28.03	28.2	27.78	28.17	3198800	28.17	up	down	incorrect
MX.US	Magnachip Semiconductor Corporation	20260424	4.45	5.64	4.44	5.25	7365300	5.25	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20260424	13.82	13.82	13.38	13.38	300	13.38	down	down	correct
MXF.US	The Mexico Fund Inc	20260424	21.41	21.9	21.41	21.62	99600	21.62	up	up	correct
MXL.US	MaxLinear Inc	20260424	54	63.52	53.7	60.32	29044000	60.32	up	up	correct
MYE.US	Myers Industries Inc	20260424	21.17	21.74	21.12	21.49	168200	21.49	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20260424	10.93	10.93	10.83	10.91	321000	10.91	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20260424	9.92	9.98	9.9	9.92	200100	9.92
NAC.US	Nuveen California Quality Municipal Income Fund	20260424	11.82	11.84	11.78	11.84	285000	11.84	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20260424	11.72	11.78	11.64	11.77	447700	11.77	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20260424	11.45	11.45	11.4	11.45	28700	11.45
NAT.US	Nordic American Tankers Limited	20260424	5.38	5.54	5.3	5.54	3616100	5.54	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20260424	12.52	12.65	12.49	12.64	18200	12.64	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20260424	15.77	15.95	15.71	15.81	24500	15.81	up	up	correct
NBHC.US	National Bank Holdings Corporation	20260424	42.85	43.25	42.44	42.58	494500	42.58	down	down	correct
NBR.US	Nabors Industries Ltd	20260424	88.46	90.54	86.78	89.89	404800	89.89	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20260424	14.4	14.61	14.351	14.6	104600	14.6	up	up	correct
NC.US	NACCO Industries Inc	20260424	47.63	50.84	47.63	50.36	8400	50.36	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20260424	9.36	9.41	9.3	9.35	32500	9.35	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20260424	18.46	18.66	18.17	18.51	15010500	18.51	up	up	correct
NCV.US	PA	20260424	20.75	20.88	20.73	20.84	5225	20.84	up	up	correct
NCZ.US	PA	20260424	20.22	20.35	20.22	20.32	1533	20.32	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20260424	10.35	10.37	10.29	10.34	44600	10.34	down	down	correct
NE.US	Noble Corporation	20260424	49.26	49.91	48.56	49.54	1076000	49.54	up	up	correct
NEA.US	Nuveen AMT	20260424	11.5	11.54	11.45	11.47	505100	11.47	down	down	correct
NEM.US	Newmont Corporation	20260424	115.01	120.83	111.66	120.7	12367500	120.7	up	up	correct
NET.US	Cloudflare Inc	20260424	204.97	208.955	201.45	207.07	2076600	207.07	up	up	correct
NEU.US	NewMarket Corporation	20260424	682.43	697.85	671.43	696.88	150900	696.88	up	up	correct
NEXA.US	Nexa Resources S.A	20260424	14.85	15	14.11	14.43	1357300	14.43	down	down	correct
NFG.US	National Fuel Gas Company	20260424	87.02	89.43	87.02	88.18	604200	88.18	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20260424	14.04	14.13	14.02	14.06	94300	14.06	up	up	correct
NGG.US	National Grid plc	20260424	87.42	87.69	87.09	87.42	692400	87.42
NGL.US	PC	20260424	25.23	25.52	25.23	25.52	574	25.52	up	up	correct
NGS.US	Natural Gas Services Group Inc	20260424	38.16	39.86	38.1	39.67	91300	39.67	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20260424	26.98	27.43	26.14	27.39	111200	27.39	up	up	correct
NGVT.US	Ingevity Corporation	20260424	75.12	77.62	74.61	76.41	240200	76.41	up	up	correct
NHI.US	National Health Investors Inc	20260424	77.06	77.62	76.24	77	338300	77	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20260424	25.46	25.92	25.46	25.81	97700	25.81	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20260424	9.36	9.4	9.36	9.36	5200	9.36
NINE.US	Nine Energy Service Inc	20260424	9.15	9.38	9.03	9.38	37600	9.38	up	up	correct
NIO.US	NIO Inc	20260424	6.24	6.28	6.11	6.21	18898600	6.21	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20260424	11.2	11.65	10.98	11.55	876300	11.55	up	up	correct
NJR.US	New Jersey Resources Corporation	20260424	56.29	56.615	55.46	55.82	625767	55.82	down	down	correct
NKE.US	NIKE Inc	20260424	44.98	45.42	44.59	44.69	15885000	44.69	down	down	correct
NKX.US	Nuveen California AMT	20260424	12.2	12.23	12.18	12.23	106900	12.23	up	up	correct
NL.US	NL Industries Inc	20260424	5.8	5.98	5.77	5.97	25000	5.97	up	up	correct
NLY.US	PI	20260424	25.69	25.69	25.6	25.69	14680	25.69
NMAI.US	Nuveen Multi	20260424	13.55	13.6	13.4	13.57	42300	13.57	up	down	incorrect
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20260424	10.74	10.76	10.73	10.73	61100	10.73	down	up	incorrect
NMG.US	Nouveau Monde Graphite Inc	20260424	2.15	2.15	2.06	2.07	532900	2.07	down	up	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20260424	10.51	10.55	10.01	10.2	62300	10.2	down	up	incorrect
NMM.US	Navios Maritime Partners L.P	20260424	70.2	70.79	68.76	70.32	75400	70.32	up	up	correct
NMR.US	Nomura Holdings Inc	20260424	8	8.08	7.75	7.87	2020700	7.87	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20260424	12.08	12.14	12.08	12.12	6500	12.12	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20260424	12.48	12.6	12.44	12.5	10100	12.5	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20260424	10.3	10.31	10.26	10.28	290400	10.28	down	up	incorrect
NNI.US	Nelnet Inc	20260424	140.76	141.64	136.5	141.13	143200	141.13	up	down	incorrect
NNN.US	National Retail Properties Inc	20260424	44.22	44.48	43.86	43.87	1533800	43.2652	down	up	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20260424	8.61	8.62	8.56	8.56	6700	8.56	down	up	incorrect
NOA.US	North American Construction Group Ltd	20260424	13.92	14.58	13.84	14.49	96200	14.49	up	up	correct
NOAH.US	Noah Holdings Limited	20260424	10.1	10.48	10.1	10.4	70100	10.4	up	up	correct
NOC.US	Northrop Grumman Corporation	20260424	582.32	582.78	569	575.11	1041198	575.11	down	down	correct
NOK.US	Nokia Corporation	20260424	10.65	10.9	10.31	10.46	126574492	10.4264	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20260424	11.66	11.66	11	11	28858	11	down	down	correct
NOMD.US	Nomad Foods Limited	20260424	9.55	9.65	9.46	9.54	1394300	9.54	down	down	correct
NOV.US	NOV Inc	20260424	20.37	20.66	20.18	20.5	6670400	20.5	up	up	correct
NOW.US	ServiceNow Inc	20260424	85.78	90.39	84.93	90.17	39011793	90.17	up	up	correct
NP.US	Neenah Inc	20260424	27.19	27.19	26.06	26.81	325900	26.81	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20260424	10.38	10.38	10.32	10.38	105200	10.38
NPK.US	National Presto Industries Inc	20260424	139.18	143.45	135.33	143.16	81800	143.16	up	up	correct
NPO.US	EnPro Industries Inc	20260424	289.38	297.42	284.54	294.49	316200	294.49	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20260424	11.53	11.53	11.5	11.51	25500	11.51	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20260424	12.02	12.05	12.02	12.03	192509	12.03	up	up	correct
NREF.US	PA	20260424	23	23.05	23	23.025	2896	23.025	up	up	correct
NRG.US	NRG Energy Inc	20260424	154.86	160.67	153.99	159.81	1985600	159.3221	up	up	correct
NRK.US	Nuveen New York AMT	20260424	10.46	10.56	10.44	10.56	230200	10.56	up	down	incorrect
NRP.US	Natural Resource Partners L.P	20260424	114.16	117.32	114.16	115.15	16600	115.15	up	down	incorrect
NRT.US	North European Oil Royalty Trust	20260424	8.26	8.38	8.24	8.35	19500	8.35	up	down	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20260424	24.21	24.21	23.98	24.03	11600	23.6866	down	up	incorrect
NSA.US	PA	20260424	22.9661	22.975	22.91	22.97	6448	22.97	up	up	correct
NSC.US	Norfolk Southern Corporation	20260424	323.36	323.37	318.24	319.71	896000	319.71	down	down	correct
NSP.US	Insperity Inc	20260424	32.25	33	31.61	32.77	507400	32.77	up	down	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20260424	56.21	56.38	55.69	55.87	121436	55.87	down	up	incorrect
NTR.US	Nutrien Ltd	20260424	72.25	72.25	70.42	71.57	1616300	71.57	down	down	correct
NTST.US	NETSTREIT Corp	20260424	20.71	20.845	20.51	20.56	945345	20.56	down	down	correct
NTZ.US	Natuzzi S.p.A	20260424	3.15	3.15	3.04	3.04	2400	3.04	down	down	correct
NUE.US	Nucor Corporation	20260424	213.96	214.82	210.83	214.29	1260200	214.29	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20260424	7.43	7.56	7.41	7.54	330200	7.54	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20260424	9.14	9.16	9.11	9.15	206400	9.15	up	up	correct
NUVB.US	WS	20260424	5.05	5.13	4.75	4.89	4236158	4.89	down	down	correct
NUW.US	Nuveen AMT	20260424	14.22	14.35	14.21	14.28	25800	14.28	up	up	correct
NVG.US	Nuveen AMT	20260424	12.64	12.65	12.55	12.62	483900	12.62	down	down	correct
NVGS.US	Navigator Holdings Ltd	20260424	20.6	20.79	20.11	20.63	533800	20.63	up	up	correct
NVR.US	NVR Inc	20260424	6888.7202	6888.7202	6503.9502	6503.9502	15100	6503.9502	down	down	correct
NVS.US	Novartis AG	20260424	146.03	146.07	144.05	145.47	1299700	145.47	down	down	correct
NVST.US	Envista Holdings Corporation	20260424	27.23	27.53	26.475	26.8	3096100	26.8	down	down	correct
NVT.US	nVent Electric plc	20260424	143.3	145.309	141.62	142.17	2233500	142.17	down	down	correct
NWG.US	NatWest Group plc	20260424	15.68	15.78	15.64	15.76	2400400	15.76	up	up	correct
NWN.US	Northwest Natural Holding Company	20260424	53.34	53.87	53	53.36	254600	52.8648	up	down	incorrect
NX.US	Quanex Building Products Corporation	20260424	20.42	20.79	20.29	20.45	385600	20.45	up	down	incorrect
NXDT.US	P	20260424	13.3	13.3	13.2403	13.2403	2113	13.2403	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20260424	12.37	12.44	12.37	12.41	113380	12.41	up	up	correct
NXP.US	Nuveen Select Tax	20260424	14.2	14.27	14.16	14.24	110700	14.24	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20260424	25.87	26.49	25.81	26.21	115600	26.21	up	up	correct
NYC.US	New York City REIT Inc	20260424	8.14	8.49	8.01	8.225	3233	8.225	up	up	correct
NYT.US	The New York Times Company	20260424	80.18	81	79.2	80.89	1348400	80.89	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20260424	12.6	12.63	12.53	12.59	277100	12.59	down	down	correct
O.US	Realty Income Corporation	20260424	64.08	64.21	63.31	63.33	4133500	63.0588	down	down	correct
OAK.US	PB	20260424	20.78	21.0999	20.6901	20.8441	3253	20.8441	up	up	correct
OC.US	Owens Corning	20260424	128.5	129.99	125.61	125.61	1046700	125.61	down	down	correct
ODC.US	Oil	20260424	71.52	74.38	71.0001	74.38	50483	74.38	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20260424	7.27	7.575	7.18	7.54	356100	7.54	up	up	correct
OFG.US	OFG Bancorp	20260424	46.04	46.17	45.11	45.53	349500	45.53	down	down	correct
OGE.US	OGE Energy Corp	20260424	47.5	47.5999	47.07	47.1	1586841	47.1	down	down	correct
OGN.US	Organon & Co	20260424	10.745	11.58	9.955	11.26	31875900	11.26	up	up	correct
OGS.US	ONE Gas Inc	20260424	88.5	89.29	87.83	88.09	357533	88.09	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20260424	46.29	46.61	46.05	46.41	2176100	46.41	up	up	correct
OI.US	O	20260424	10.67	10.82	10.53	10.7	1935200	10.7	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20260424	6.06	6.14	6.06	6.1	149000	6.1	up	up	correct
OII.US	Oceaneering International Inc	20260424	37.67	38.38	37.04	37.35	1513500	37.35	down	down	correct
OIS.US	Oil States International Inc	20260424	10.84	11.08	10.72	11.08	741700	11.08	up	up	correct
OKE.US	ONEOK Inc	20260424	87.2	87.8	86.5	87.5	3192200	87.5	up	up	correct
OLN.US	Olin Corporation	20260424	26.33	27.02	25.98	26.77	1624300	26.77	up	down	incorrect
OLP.US	One Liberty Properties Inc	20260424	22.89	23.33	22.8	23.22	42200	23.22	up	down	incorrect
OMC.US	Omnicom Group Inc	20260424	76.3	76.31	74.86	75.74	4047300	75.74	down	up	incorrect
OMF.US	OneMain Holdings Inc	20260424	59.08	59.85	58.96	59.44	1103800	59.44	up	up	correct
ONON.US	On Holding AG	20260424	35.885	36.3	35.1	36.25	4441100	36.25	up	up	correct
ONTO.US	Onto Innovation Inc	20260424	303.99	316	297.74	307.86	1127900	307.86	up	up	correct
OOMA.US	Ooma Inc	20260424	15.94	16.1	15.72	16.06	218400	16.06	up	up	correct
OPFI.US	WS	20260424	8.58	8.73	8.4837	8.73	234691	8.73	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20260424	110.36	113.3	103.1	103.51	88200	103.51	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20260424	40.5	40.76	39.9	40.35	1086000	40.35	down	down	correct
ORA.US	Ormat Technologies Inc	20260424	114.26	114.26	112.44	113.36	391300	113.36	down	down	correct
ORC.US	Orchid Island Capital Inc	20260424	6.94	7.09	6.88	7.05	7593400	6.9497	up	up	correct
ORCL.US	Oracle Corporation	20260424	180.51	180.71	168.8	173.28	33215000	173.28	down	down	correct
ORI.US	Old Republic International Corporation	20260424	40.42	40.79	39.67	40.39	2307000	40.39	down	down	correct
ORN.US	Orion Group Holdings Inc	20260424	12.57	12.61	12.23	12.27	233800	12.27	down	down	correct
OSCR.US	Oscar Health Inc	20260424	16.44	16.835	16.21	16.81	3256300	16.81	up	down	incorrect
OSG.US	Overseas Shipholding Group Inc	20260424	4.69	4.69	4.43	4.59	290500	4.59	down	up	incorrect
OSK.US	Oshkosh Corporation	20260424	152.47	154.92	149.78	150.33	420500	150.33	down	up	incorrect
OUT.US	Outfront Media Inc. (REIT)	20260424	29.85	30.09	29.42	30.02	731800	30.02	up	down	incorrect
OVV.US	Ovintiv Inc	20260424	56.16	56.56	55.42	55.73	2562600	55.73	down	down	correct
OXM.US	Oxford Industries Inc	20260424	45.48	45.77	44.61	44.61	268700	44.61	down	down	correct
OXY.US	Occidental Petroleum Corporation	20260424	57.6	57.75	56.52	57.12	7851200	57.12	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20260424	50	50.71	49.925	50.11	5951	50.11	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20260424	264.23	268.29	263.76	268.28	137100	268.28	up	down	incorrect
PACK.US	Ranpak Holdings Corp	20260424	3.98	4.255	3.9	4.21	433900	4.21	up	down	incorrect
PAG.US	Penske Automotive Group Inc	20260424	160	161.26	158.79	160.42	233000	160.42	up	down	incorrect
PAGS.US	PagSeguro Digital Ltd	20260424	10.25	10.34	10.01	10.24	3139400	10.24	down	up	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20260424	12.11	12.17	12.08	12.15	18000	12.15	up	down	incorrect
PAM.US	Pampa Energía S.A	20260424	82.28	83	80.53	80.56	212000	80.56	down	down	correct
PAR.US	PAR Technology Corporation	20260424	13.44	13.78	13.31	13.71	574700	13.71	up	up	correct
PARR.US	Par Pacific Holdings Inc	20260424	63.6	64.71	63.22	64.19	751600	64.19	up	up	correct
PATH.US	UiPath Inc	20260424	10.16	10.37	9.875	10.37	21517413	10.37	up	up	correct
PAY.US	Paymentus Holdings Inc	20260424	26.98	27.44	26.65	27.25	831100	27.25	up	up	correct
PAYC.US	Paycom Software Inc	20260424	125.11	126.04	121.28	123.72	1085100	123.72	down	down	correct
PB.US	Prosperity Bancshares Inc	20260424	69.55	70.13	68.4	68.66	677400	68.66	down	down	correct
PBA.US	Pembina Pipeline Corporation	20260424	43.13	43.43	42.91	43.37	884800	43.37	up	up	correct
PBF.US	PBF Energy Inc	20260424	40.79	41.24	40.23	40.74	1710800	40.74	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20260424	57.56	59.05	56.62	58.94	362400	58.94	up	up	correct
PBI.US	Pitney Bowes Inc	20260424	15.5	15.625	15.27	15.58	2760180	15.58	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20260424	20.92	20.92	20.48	20.87	15347800	20.87	down	down	correct
PBT.US	Permian Basin Royalty Trust	20260424	22.18	22.33	22.05	22.24	58700	22.2022	up	up	correct
PCF.US	High Income Securities Fund	20260424	5.7	5.76	5.65	5.74	45300	5.74	up	up	correct
PCG.US	PG&E Corporation	20260424	16.92	17.04	16.53	16.61	21737500	16.61	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20260424	50.466	50.466	50.466	50.466	100	50.2555
PCM.US	PCM Fund Inc	20260424	5.71	5.74	5.71	5.71	30500	5.71
PCN.US	PIMCO Corporate & Income Strategy Fund	20260424	11.95	11.97	11.88	11.96	263900	11.96	up	up	correct
PCOR.US	Procore Technologies Inc	20260424	53.54	55.81	53.01	55.4	1780500	55.4	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20260424	8.78	8.81	8.75	8.81	70700	8.81	up	up	correct
PD.US	PagerDuty Inc	20260424	6.19	7.14	6.19	7.13	5918674	7.13	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20260424	17.46	17.49	17.43	17.44	1441300	17.44	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20260424	8.07	8.19	8.04	8.14	1357100	8.14	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20260424	13.38	13.396	13.28	13.37	287000	13.37	down	down	correct
PDS.US	Precision Drilling Corporation	20260424	91.68	95.2	89.35	95.14	142200	95.14	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20260424	13.08	13.13	13.03	13.03	128400	13.03	down	down	correct
PEB.US	PG	20260424	20.03	20.25	20.03	20.15	4128	20.15	up	down	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20260424	80.15	81	79.42	80.74	2018500	80.74	up	down	incorrect
PEN.US	Penumbra Inc	20260424	332.48	334.04	329.62	329.89	352314	329.89	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20260424	26.6	26.75	26.43	26.74	149700	26.22	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20260424	11.47	11.52	11.46	11.49	9900	11.49	up	up	correct
PFE.US	Pfizer Inc	20260424	26.69	27.3	26.58	27	42500200	27	up	up	correct
PFGC.US	Performance Food Group Company	20260424	89.76	90.38	88.06	90.28	1499900	90.28	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20260424	16.98	17.05	16.96	17.05	19500	17.05	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20260424	8.05	8.05	8.01	8.04	177900	8.04	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20260424	7.06	7.07	6.97	7.03	521200	7.03	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20260424	9.28	9.3	9.27	9.29	24900	9.29	up	up	correct
PFS.US	Provident Financial Services Inc	20260424	22.72	22.77	22.29	22.36	778414	22.36	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20260424	89.3	91.53	88.76	91.39	334200	91.39	up	up	correct
PG.US	The Procter & Gamble Company	20260424	152.01	152.42	147.62	148.18	13786200	148.18	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20260424	9.18	9.21	9.11	9.17	12300	9.17	down	down	correct
PGR.US	The Progressive Corporation	20260424	203.75	204.98	200.2701	200.89	1916523	200.89	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20260424	10.28	10.3	10.08	10.12	28200	10.12	down	down	correct
PH.US	Parker	20260424	971.1	985.26	966.94	974.47	447600	974.47	up	up	correct
PHG.US	Koninklijke Philips N.V	20260424	27.38	27.54	27.28	27.47	802900	27.47	up	up	correct
PHI.US	PLDT Inc	20260424	20.93	20.93	20.64	20.74	70800	20.74	down	down	correct
PHK.US	PIMCO High Income Fund	20260424	4.67	4.7	4.64	4.7	304200	4.7	up	up	correct
PHM.US	PulteGroup Inc	20260424	130.21	131.12	127.35	127.56	1844600	127.56	down	down	correct
PHR.US	Phreesia Inc	20260424	8.83	9.55	8.71	9.54	1462500	9.54	up	up	correct
PII.US	Polaris Inc	20260424	60.22	60.42	58.77	60.04	1560500	60.04	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20260424	3.22	3.23	3.18	3.22	52800	3.22
PINE.US	Alpine Income Property Trust Inc	20260424	20.04	20.04	19.1701	19.83	216788	19.83	down	down	correct
PINS.US	Pinterest Inc	20260424	19.72	19.93	19.47	19.92	11584600	19.92	up	up	correct
PIPR.US	Piper Sandler Companies	20260424	87.57	88.35	86.56	86.79	471200	86.79	down	down	correct
PJT.US	PJT Partners Inc	20260424	153.8	155.91	152.19	152.7	376900	152.7	down	down	correct
PK.US	Park Hotels & Resorts Inc	20260424	11.02	11.205	10.92	11.2	2446300	11.2	up	up	correct
PKE.US	Park Aerospace Corp	20260424	32.8	33.42	32.3	33.15	202989	33.15	up	up	correct
PKG.US	Packaging Corporation of America	20260424	212.1	216.48	209.41	212.87	1091600	212.87	up	up	correct
PKX.US	POSCO	20260424	70	70.38	69.33	70.15	127300	70.15	up	up	correct
PLD.US	Prologis Inc	20260424	142.32	144.28	141.2474	142.1	3265726	142.1	down	down	correct
PLNT.US	Planet Fitness Inc	20260424	69.27	69.77	68.26	69.62	972100	69.62	up	up	correct
PLOW.US	Douglas Dynamics Inc	20260424	46.14	46.68	45.49	46.45	163100	46.45	up	up	correct
PLTR.US	Palantir Technologies Inc	20260424	142.96	143.33	138.93	143.09	38677200	143.09	up	up	correct
PM.US	Philip Morris International Inc	20260424	167.93	168.17	162.92	164.2	5095800	164.2	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20260424	7.55	7.57	7.54	7.54	162400	7.54	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20260424	6.17	6.22	6.15	6.18	93400	6.18	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20260424	10.38	10.42	10.35	10.4	85800	10.4	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20260424	11.94	12.19	11.93	12.12	1675200	12.12	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20260424	224.79	225.22	218.79	219.86	1741900	219.86	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20260424	6.98	7.02	6.97	7.01	20900	7.01	up	up	correct
PNR.US	Pentair plc	20260424	89.75	92.55	89.75	91.75	2558000	91.75	up	down	incorrect
PNW.US	Pinnacle West Capital Corporation	20260424	103.29	103.63	102.17	102.3	765371	102.3	down	up	incorrect
POR.US	Portland General Electric Company	20260424	51.4	51.49	50.77	50.98	1551600	50.98	down	down	correct
POST.US	Post Holdings Inc	20260424	104.58	105.89	102.81	103.65	741900	103.65	down	down	correct
PPG.US	PPG Industries Inc	20260424	110.23	111.03	109.32	109.8	1560800	109.8	down	up	incorrect
PPL.US	PPL Corporation	20260424	38.54	38.91	38.35	38.75	6394100	38.75	up	down	incorrect
PPT.US	Putnam Premier Income Trust	20260424	3.48	3.49	3.48	3.49	44600	3.49	up	down	incorrect
PRA.US	ProAssurance Corporation	20260424	24.62	24.71	24.61	24.69	496400	24.69	up	down	incorrect
PRG.US	PROG Holdings Inc	20260424	31.37	31.69	30.91	31.43	377800	31.43	up	up	correct
PRGO.US	Perrigo Company plc	20260424	11.77	11.88	11.63	11.82	2060900	11.82	up	up	correct
PRI.US	Primerica Inc	20260424	279.73	283.75	278.75	279.97	188600	279.97	up	up	correct
PRLB.US	Proto Labs Inc	20260424	63.86	64.88	63.11	64.62	153000	64.62	up	up	correct
PRS.US	Prudential Financial Inc	20260424	23.42	23.42	23.1	23.23	40054	22.8794	down	down	correct
PRT.US	PermRock Royalty Trust	20260424	2.91	2.97	2.87	2.87	22100	2.8695	down	down	correct
PRU.US	Prudential Financial Inc	20260424	95.31	95.45	94.15	94.21	2157200	94.21	down	down	correct
PSA.US	Public Storage	20260424	310.62	311.65	307.25	308.29	1011700	308.29	down	down	correct
PSEC.US	PA	20260424	17.55	17.725	17.01	17.725	1014	17.725	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20260424	19.9	19.9	19.76	19.81	43900	19.81	down	down	correct
PSN.US	Parsons Corporation	20260424	51.71	53.51	51.4	53.45	1250100	53.45	up	up	correct
PSO.US	Pearson plc	20260424	14.56	14.57	14.39	14.47	1193100	14.47	down	down	correct
PSTL.US	Postal Realty Trust Inc	20260424	21.62	21.95	21.555	21.64	197200	21.64	up	up	correct
PSX.US	Phillips 66	20260424	161	162.96	160.05	162.85	2434300	162.85	up	up	correct
PTA.US	Cohen & Steers Tax	20260424	19.33	19.45	19.11	19.28	111800	19.28	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20260424	12.14	12.16	12.1	12.13	882100	12.13	down	up	incorrect
PUK.US	Prudential plc	20260424	30.49	30.91	30.46	30.72	630800	30.72	up	down	incorrect
PUMP.US	ProPetro Holding Corp	20260424	16.81	17.23	16.48	17	2138000	17	up	up	correct
PVH.US	PVH Corp	20260424	95.09	95.09	92.48	93.64	970000	93.64	down	down	correct
PVL.US	Permianville Royalty Trust	20260424	1.82	1.85	1.81	1.82	127900	1.8105
PWR.US	Quanta Services Inc	20260424	638	638.9	621.9	624.84	741500	624.84	down	down	correct
PYT.US	PPLUS Trust Series GSC	20260424	23.54	23.54	23.54	23.54	0	23.54
QGEN.US	QIAGEN N.V	20260424	37.9	38.41	37.78	38.41	1153400	38.41	up	up	correct
QSR.US	Restaurant Brands International Inc	20260424	80.89	81.665	80.515	80.9	3283800	80.9	up	up	correct
QTWO.US	Q2 Holdings Inc	20260424	47.67	49.46	47.19	49.46	738175	49.46	up	up	correct
QVCC.US	QVCC	20260424	11.57	11.65	11.57	11.6	228900	11.6	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20260424	11.56	11.7	11.56	11.62	93800	11.62	up	up	correct
R.US	Ryder System Inc	20260424	245.27	254.16	243.31	253.34	535300	253.34	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20260424	12.95	12.98	12.89	12.92	205000	12.92	down	down	correct
RACE.US	Ferrari N.V	20260424	352.15	353.22	350	351.95	333400	351.95	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20260424	28.21	29.26	28.21	29.25	343700	29.25	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20260424	106.22	107.98	105.9	106.75	1383200	106.75	up	up	correct
RBC.US	Regal Beloit Corporation	20260424	599.45	604.71	589.25	589.51	152400	589.51	down	down	correct
RBLX.US	Roblox Corporation	20260424	54.85	56.19	52.62	56.09	11981442	56.09	up	up	correct
RC.US	Ready Capital Corporation	20260424	1.81	1.89	1.79	1.86	941400	1.86	up	up	correct
RCI.US	Rogers Communications Inc	20260424	37.2	37.23	35.9	36.06	1506400	36.06	down	down	correct
RCL.US	Royal Caribbean Group	20260424	261	266.89	258.52	265.84	1743300	265.84	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20260424	5.39	5.45	5.35	5.36	112000	5.36	down	down	correct
RCUS.US	Arcus Biosciences Inc	20260424	25.48	25.91	24.58	25.5	731400	25.5	up	up	correct
RDN.US	Radian Group Inc	20260424	35.91	36.21	35.41	35.6	768800	35.6	down	down	correct
RDW.US	Redwire Corp	20260424	10.28	10.29	9.53	9.68	26340500	9.68	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20260424	13.72	13.83	13.57	13.67	2625800	13.67	down	down	correct
RELX.US	RELX PLC	20260424	36.27	36.57	36.05	36.53	2822200	36.53	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20260424	4.67	4.8	4.58	4.78	809445	4.78	up	up	correct
RES.US	RPC Inc	20260424	7.71	8.03	7.57	8	2771500	8	up	up	correct
REX.US	REX American Resources Corporation	20260424	46.33	46.75	45.59	46.74	149300	46.74	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20260424	36.71	37.17	34.74	35.47	5832400	35.47	down	down	correct
REZI.US	Resideo Technologies Inc	20260424	40.73	41.15	40.11	41.04	1373300	41.04	up	down	incorrect
RF.US	Regions Financial Corporation	20260424	28.34	28.39	27.7	27.76	7249900	27.76	down	up	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20260424	11.54	11.6	11.49	11.5	71100	11.5	down	up	incorrect
RFL.US	Rafael Holdings Inc	20260424	1.25	1.35	1.23	1.23	84800	1.23	down	up	incorrect
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20260424	14.33	14.33	14.17	14.29	7300	14.29	down	up	incorrect
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20260424	12.98	13	12.95	12.99	32100	12.99	up	down	incorrect
RGA.US	Reinsurance Group of America Incorporated	20260424	208.64	210.72	206.96	209.07	287800	209.07	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20260424	42.27	43	42.19	42.47	95747	42.47	up	up	correct
RGS.US	Regis Corporation	20260424	27.38	27.74	27.38	27.5	3600	27.5	up	up	correct
RGT.US	Royce Global Value Trust Inc	20260424	14.47	14.53	14.42	14.49	16800	14.49	up	up	correct
RH.US	RH	20260424	138.53	140.96	136	137.51	743000	137.51	down	down	correct
RHI.US	Robert Half International Inc	20260424	26.45	28.08	25.11	25.61	7004700	25.61	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20260424	100.13	102.54	99.56	102.21	523100	102.21	up	up	correct
RIG.US	Transocean Ltd	20260424	6.09	6.15	5.99	6.11	33067500	6.11	up	up	correct
RIO.US	Rio Tinto Group	20260424	99.48	100.11	98.77	99.61	1535300	99.61	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20260424	11.69	11.81	11.64	11.67	35400	11.67	down	down	correct
RJF.US	Raymond James Financial Inc	20260424	153.19	154.32	151.57	153.42	1272200	153.42	up	up	correct
RKT.US	Rocket Companies Inc	20260424	15.41	15.94	15.36	15.6	15400300	15.6	up	up	correct
RL.US	Ralph Lauren Corporation	20260424	372.23	375.06	369.34	371.24	359600	371.24	down	down	correct
RLI.US	RLI Corp	20260424	54.55	54.55	52.73	52.81	1371400	52.81	down	down	correct
RLJ.US	RLJ Lodging Trust	20260424	7.91	8	7.85	7.97	1023700	7.97	up	up	correct
RLX.US	RLX Technology Inc	20260424	2.21	2.26	2.191	2.24	1929800	2.24	up	up	correct
RM.US	Regional Management Corp	20260424	38.52	39.28	37.84	39.15	69400	39.15	up	down	incorrect
RMD.US	ResMed Inc	20260424	218.17	220.23	217	219.85	797400	219.85	up	down	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20260424	15.4	15.4	15.22	15.22	1500	15.22	down	up	incorrect
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20260424	14.22	14.25	14.1	14.18	24800	14.18	down	up	incorrect
RMT.US	Royce Micro	20260424	13.19	13.31	13.1	13.28	98600	13.28	up	down	incorrect
RNG.US	RingCentral Inc	20260424	39.21	41.08	38.52	40.9	1246600	40.9	up	up	correct
RNGR.US	Ranger Energy Services Inc	20260424	18.25	18.43	17.825	18.32	427300	18.32	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20260424	20.7	20.83	20.62	20.68	76900	20.68	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20260424	312.1	313.7	308.91	309.38	268100	309.38	down	down	correct
ROG.US	Rogers Corporation	20260424	129.93	133.78	127.49	131.46	173200	131.46	up	up	correct
ROK.US	Rockwell Automation Inc	20260424	407.5	408.69	399.06	401.18	884978	401.18	down	up	incorrect
ROL.US	Rollins Inc	20260424	56.25	56.97	55.9	56.6	2484500	56.6	up	down	incorrect
ROP.US	Roper Technologies Inc	20260424	364.87	364.87	349.27	353.4	1341400	353.4	down	up	incorrect
RPM.US	RPM International Inc	20260424	105.22	105.66	103.68	104.98	983700	104.98	down	down	correct
RPT.US	RPT Realty	20260424	14.35	14.43	14.13	14.43	21900	14.43	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20260424	13.03	13.13	13.01	13.05	196500	13.05	up	up	correct
RRC.US	Range Resources Corporation	20260424	42.37	42.68	41.87	42.36	3888612	42.36	down	down	correct
RRX.US	Regal Beloit Corporation	20260424	213.24	215.68	207.87	212.25	1064200	212.25	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20260424	346.34	353.93	342.91	351.68	446400	351.68	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20260424	14.63	14.63	14.5	14.53	5500	14.53	down	down	correct
RSG.US	Republic Services Inc	20260424	212.34	213.6	209.38	209.79	1061200	209.79	down	down	correct
RSI.US	Rush Street Interactive Inc	20260424	23.32	23.76	23.06	23.65	1022500	23.65	up	up	correct
RSKD.US	Riskified Ltd.	20260424	4.5	4.51	4.415	4.46	777500	4.46	down	down	correct
RTX.US	Raytheon Technologies Corporation	20260424	177.78	177.78	171.6301	174.26	10505060	174.26	down	down	correct
RVI.US	Retail Value Inc	20260424	29.36	31	28.67	30.5	684500	30.5	up	up	correct
RVLV.US	Revolve Group Inc	20260424	26.64	26.88	25.96	26.83	803000	26.83	up	up	correct
RVT.US	Royce Value Trust Inc	20260424	18.22	18.47	18.22	18.34	112800	18.34	up	down	incorrect
RWT.US	Redwood Trust Inc	20260424	5.72	5.75	5.67	5.71	1156100	5.71	down	up	incorrect
RY.US	Royal Bank of Canada	20260424	174.8	176.19	173.5	175.33	2919000	175.33	up	down	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20260424	9.73	9.99	9.58	9.62	861200	9.62	down	up	incorrect
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20260424	34.92	35.02	33.78	34.61	2976800	34.61	down	up	incorrect
RYI.US	Ryerson Holding Corporation	20260424	25.29	26.52	25.04	26.38	221981	26.38	up	up	correct
RYN.US	Rayonier Inc	20260424	21.28	21.44	21.22	21.33	1696500	21.33	up	up	correct
S.US	SentinelOne Inc.	20260424	14.01	14.3	13.85	14.24	4322900	14.24	up	up	correct
SA.US	Seabridge Gold Inc	20260424	30.2	30.5	29.86	30.09	589800	30.09	down	down	correct
SACH.US	PA	20260424	17.85	17.9	17.6	17.9	4897	17.9	up	up	correct
SAFE.US	Safehold Inc	20260424	15.72	15.99	15.615	15.99	297170	15.99	up	down	incorrect
SAH.US	Sonic Automotive Inc	20260424	70.76	72	69.92	71.84	127800	71.84	up	down	incorrect
SAIC.US	Science Applications International Corporation	20260424	95.48	96.46	94.05	95.61	441300	95.61	up	down	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20260424	11.735	12.07	11.5	11.95	1654600	11.95	up	down	incorrect
SAM.US	The Boston Beer Company Inc	20260424	241.61	244.39	233.33	236.4	190500	236.4	down	up	incorrect
SAN.US	Banco Santander S.A	20260424	11.86	12.02	11.84	11.96	7618500	11.96	up	up	correct
SAP.US	SAP SE	20260424	175.1	175.83	171.56	175.26	6846400	175.26	up	up	correct
SAR.US	Saratoga Investment Corp	20260424	22.4	22.72	22.4	22.49	47800	22.49	up	up	correct
SB.US	Safe Bulkers Inc	20260424	6.53	6.54	6.43	6.52	249700	6.52	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20260424	14.62	14.8	14.31	14.76	923400	14.76	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20260424	7.72	7.72	7.66	7.69	53800	7.69	down	down	correct
SBR.US	Sabine Royalty Trust	20260424	75.28	75.28	74.38	74.83	17800	74.83	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20260424	34.47	34.9	34.4	34.7	1498100	34.7	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20260424	12.61	12.91	12.42	12.72	4819500	12.72	up	up	correct
SCCO.US	Southern Copper Corporation	20260424	183.11	184.43	179.77	180.43	1318900	180.43	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20260424	15.13	15.16	15.01	15.07	97500	15.07	down	down	correct
SCE.US	PL	20260424	18.25	18.27	18.22	18.23	6742	18.23	down	down	correct
SCHW.US	The Charles Schwab Corporation	20260424	88.92	89.86	88.29	88.5	11670500	88.5	down	down	correct
SCI.US	Service Corporation International	20260424	86.74	88.4	86.05	87.73	1765400	87.73	up	up	correct
SCL.US	Stepan Company	20260424	51.37	52.55	50.93	52.06	139700	52.06	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20260424	9.6	9.74	9.52	9.56	103900	9.447	down	down	correct
SD.US	SandRidge Energy Inc	20260424	15.12	15.225	15.03	15.1	296200	15.1	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20260424	16.1	16.122	16.03	16.06	51000	16.06	down	down	correct
SDRL.US	Seadrill Limited	20260424	48	48.4	47.35	48.1	404000	48.1	up	up	correct
SE.US	Sea Limited	20260424	83.5	85.84	83	85.44	3283100	85.44	up	up	correct
SEM.US	Select Medical Holdings Corporation	20260424	16.41	16.47	16.39	16.45	1376800	16.45	up	up	correct
SEMR.US	SEMrush Holdings Inc	20260424	11.98	12	11.98	12	726300	12	up	up	correct
SF.US	Stifel Financial Corp	20260424	76.93	78.09	76.57	77.19	1141900	77.19	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20260424	20.02	20.13	19.96	20.13	18000	20.13	up	up	correct
SFL.US	SFL Corporation Ltd	20260424	10.81	10.94	10.76	10.93	955500	10.93	up	up	correct
SG.US	Sweetgreen Inc.	20260424	6.58	7.17	6.515	7.14	2814200	7.14	up	up	correct
SGU.US	Star Group L.P	20260424	12.67	12.93	12.67	12.87	26600	12.6725	up	up	correct
SHAK.US	Shake Shack Inc	20260424	99.09	103.93	98.32	103.02	1153800	103.02	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20260424	67.22	67.29	66.02	66.38	215700	66.38	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20260424	9.52	9.65	9.48	9.64	909100	9.64	up	up	correct
SHOP.US	Shopify Inc	20260424	124.5	126.46	121.66	125.83	8409000	125.83	up	up	correct
SHW.US	The Sherwin	20260424	336.74	338.58	333.78	337.7	1692900	337.7	up	up	correct
SI.US	Silvergate Capital Corporation	20260424	13.09	13.3564	12.725	12.97	46412	12.97	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20260424	1.29	1.3	1.28	1.29	965200	1.29
SIG.US	Signet Jewelers Limited	20260424	89.5	89.5	85.65	88.67	663500	88.67	down	down	correct
SII.US	Sprott Inc	20260424	130.96	131.86	128.38	130.69	145400	130.69	down	down	correct
SITC.US	SITE Centers Corp	20260424	5.41	5.57	5.4	5.57	591727	5.57	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20260424	144.28	145.34	141.04	145.09	363200	145.09	up	up	correct
SJM.US	The J. M. Smucker Company	20260424	96.27	97.08	95.18	96.07	1283300	96.07	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20260424	4.34	4.41	4.15	4.2	356400	4.2	down	up	incorrect
SKIL.US	Skillsoft Corp	20260424	6.58	6.74	6.229	6.43	66000	6.43	down	down	correct
SKM.US	SK Telecom Co.Ltd	20260424	37.75	38.3	36.59	38.04	2481900	38.04	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20260424	36.91	37.27	36.62	36.67	614000	36.3577	down	down	correct
SKY.US	Skyline Champion Corporation	20260424	81.18	82.27	80.71	82	365010	82	up	up	correct
SLB.US	Schlumberger Limited	20260424	54.33	56.9	54.02	56.15	23294100	56.15	up	up	correct
SLF.US	Sun Life Financial Inc	20260424	71.75	72.06	71.46	71.53	598700	71.53	down	down	correct
SLG.US	SL Green Realty Corp	20260424	42	42.5	41.71	42.16	968000	42.16	up	up	correct
SLQT.US	SelectQuote Inc	20260424	0.81	0.925	0.8072	0.9098	1439555	0.9098	up	up	correct
SM.US	SM Energy Company	20260424	29.28	29.34	28.42	28.78	3138800	28.78	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20260424	20.07	20.25	20.04	20.2	2136900	20.2	up	up	correct
SMG.US	The Scotts Miracle	20260424	65.56	67.89	65.06	67.2	1023400	67.2	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20260424	6.88	6.955	6.85	6.91	53200	6.91	up	up	correct
SMP.US	Standard Motor Products Inc	20260424	37.91	38.92	37.52	38.6	142600	38.6	up	up	correct
SMRT.US	SmartRent Inc	20260424	1.4	1.4	1.34	1.35	449600	1.35	down	down	correct
SMWB.US	Similarweb Ltd	20260424	2.59	2.6292	2.49	2.59	360278	2.59
SNA.US	Snap	20260424	391.8	392.8	376.15	378.42	590900	378.42	down	down	correct
SNAP.US	Snap Inc	20260424	5.59	5.69	5.48	5.65	32743700	5.65	up	up	correct
SNDR.US	Schneider National Inc	20260424	30.18	30.48	29.95	30.28	974500	30.28	up	up	correct
SNN.US	Smith & Nephew plc	20260424	31.45	31.58	31.26	31.57	1293400	31.57	up	up	correct
SNOW.US	Snowflake Inc.	20260424	142.51	143.48	134.3	140.32	11754800	140.32	down	down	correct
SNX.US	TD SYNNEX	20260424	224.53	227.84	222.17	227.71	646865	227.71	up	down	incorrect
SO.US	The Southern Company	20260424	93.74	94.1	93.04	93.49	3086500	93.49	down	up	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20260424	21.75	21.86	21.75	21.8	12000	21.8	up	down	incorrect
SOJD.US	SOJD	20260424	20.55	20.62	20.5	20.51	40900	20.2001	down	down	correct
SOJE.US	SOJE	20260424	17.5	17.62	17.489	17.52	66600	17.52	up	up	correct
SON.US	Sonoco Products Company	20260424	48.82	49.66	48.19	48.45	2066300	48.45	down	up	incorrect
SONX.US	Sonendo Inc.	20260424	0.33	0.33	0.33	0.33	117	0.33
SONY.US	Sony Group Corporation	20260424	20.3	20.31	20	20.28	7408805	20.28	down	down	correct
SOR.US	Source Capital Inc	20260424	46.25	46.35	45.85	46.07	11800	46.07	down	down	correct
SOS.US	SOS Limited	20260424	1.23	1.24	1.13	1.18	29400	1.18	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20260424	91.9	91.9	91.9	91.9	100	91.9
SPB.US	Spectrum Brands Holdings Inc	20260424	84.72	85.23	84.07	84.36	155500	84.36	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20260424	2.72	2.73	2.55	2.58	10890900	2.58	down	down	correct
SPE.US	Special Opportunities Fund Inc	20260424	14.3	14.3	14.25	14.3	16600	14.3
SPG.US	Simon Property Group Inc	20260424	203.15	203.68	200.65	201.16	1045900	201.16	down	down	correct
SPGI.US	S&P Global Inc	20260424	440	441.65	434.17	436.79	1781900	436.79	down	down	correct
SPH.US	Suburban Propane Partners L.P	20260424	19.57	19.57	19.24	19.3	64500	19.3	down	down	correct
SPIR.US	Spire Corporation	20260424	17.5	18.08	16.23	16.51	1698200	16.51	down	down	correct
SPNT.US	SiriusPoint Ltd	20260424	23.24	23.85	23.15	23.76	461200	23.76	up	up	correct
SPOT.US	Spotify Technology S.A	20260424	513	521	506.55	518	1566200	518	up	up	correct
SPXC.US	SPX Corporation	20260424	224.18	226.62	221.67	222.82	279200	222.82	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20260424	17.32	17.52	17.31	17.49	160200	17.49	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20260424	87.77	89.99	86.67	88.79	1201600	88.79	up	up	correct
SQNS.US	Sequans Communications S.A	20260424	2.96	3.3	2.93	3.3	222700	3.3	up	up	correct
SR.US	Spire Inc	20260424	91.19	91.79	90.35	90.87	339700	90.87	down	down	correct
SRE.US	Sempra	20260424	93.91	94.08	93.08	93.2	2724800	93.2	down	down	correct
SREA.US	Sempra Energy	20260424	21.74	21.78	21.65	21.69	28900	21.69	down	down	correct
SRG.US	Seritage Growth Properties	20260424	2.58	2.64	2.57	2.62	272700	2.62	up	up	correct
SRI.US	Stoneridge Inc	20260424	6.85	6.96	6.52	6.52	219400	6.52	down	down	correct
SRL.US	Scully Royalty Ltd	20260424	6.81	6.89	6.8	6.81	2600	6.81
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20260424	45.2	45.29	44.15	44.91	33700	44.91	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20260424	184.9	185.05	181.105	181.57	358294	181.57	down	down	correct
SSL.US	Sasol Limited	20260424	13.04	13.1	12.75	12.87	916800	12.87	down	down	correct
SSTK.US	Shutterstock Inc	20260424	17.77	18	17.48	17.48	177000	17.48	down	down	correct
ST.US	Sensata Technologies Holding plc	20260424	42.07	42.19	41.45	41.69	1346311	41.69	down	down	correct
STAG.US	STAG Industrial Inc	20260424	39.21	39.44	38.77	38.86	1126100	38.86	down	down	correct
STC.US	Stewart Information Services Corporation	20260424	71.1	72.01	69.84	71.67	180100	71.67	up	up	correct
STE.US	STERIS plc	20260424	222.76	224.34	220.14	221.8	446900	221.8	down	down	correct
STEM.US	Stem Inc	20260424	11.43	12	10.88	11.41	103500	11.41	down	down	correct
STG.US	Sunlands Technology Group	20260424	3.374	3.374	3.374	3.374	100	3.374
STK.US	Columbia Seligman Premium Technology Growth Fund	20260424	47.55	47.63	46.72	47.33	55400	47.33	down	down	correct
STLA.US	Stellantis N.V	20260424	8.2	8.2	7.96	8.06	16866800	8.06	down	down	correct
STM.US	STMicroelectronics N.V	20260424	51.59	51.6	49.77	50.47	13573800	50.47	down	down	correct
STN.US	Stantec Inc	20260424	89.56	89.59	88.57	89.33	181600	89.33	down	down	correct
STNG.US	Scorpio Tankers Inc	20260424	77.51	78.57	76.51	78.37	751600	78.37	up	up	correct
STT.US	State Street Corporation	20260424	151.69	151.69	150.31	150.74	1440500	150.74	down	down	correct
STVN.US	Stevanato Group S.p.A.	20260424	16.58	16.58	15.595	16.18	496600	16.18	down	down	correct
STWD.US	Starwood Property Trust Inc	20260424	18.11	18.27	18.065	18.21	1953788	18.21	up	up	correct
STZ.US	Constellation Brands Inc	20260424	159.67	160.25	154.575	156	1409150	154.966	down	down	correct
SU.US	Suncor Energy Inc	20260424	64.33	64.43	63.2	64	2817800	64	down	down	correct
SUI.US	Sun Communities Inc	20260424	129.39	130.24	128.8	129.83	636900	129.83	up	up	correct
SUN.US	Sunoco LP	20260424	66	66.205	64.93	65.91	183865	65.91	down	down	correct
SUPV.US	Grupo Supervielle S.A	20260424	8.99	9.268	8.7	8.98	664600	8.98	down	down	correct
SUZ.US	Suzano S.A	20260424	9.2	9.22	9.06	9.1	2809734	9.1	down	down	correct
SWK.US	Stanley Black & Decker Inc	20260424	76.17	76.99	75.3	76.64	1770100	76.64	up	down	incorrect
SWX.US	Southwest Gas Holdings Inc	20260424	90.28	91.37	89.86	90.46	480600	90.46	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20260424	6.06	6.08	6.04	6.08	116700	6.08	up	down	incorrect
SXC.US	SunCoke Energy Inc	20260424	6.34	6.56	6.28	6.51	1166100	6.51	up	down	incorrect
SXI.US	Standex International Corporation	20260424	274.44	275.8	256.09	273.33	260300	273.33	down	up	incorrect
SXT.US	Sensient Technologies Corporation	20260424	108.47	124	104.99	123.15	1763900	123.15	up	up	correct
SYF.US	Synchrony Financial	20260424	76.36	77.11	75.65	76.3	4249300	76.3	down	down	correct
SYK.US	Stryker Corporation	20260424	327.99	334.59	325	327.51	1675300	327.51	down	down	correct
SYY.US	Sysco Corporation	20260424	75.52	76.83	75.08	76.56	4798699	76.56	up	up	correct
T.US	PC	20260424	18.72	18.83	18.68	18.81	59485	18.81	up	up	correct
TAC.US	TransAlta Corporation	20260424	12.12	12.55	11.99	12.49	1231000	12.49	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20260424	16.6	16.68	16.56	16.63	1472100	16.63	up	up	correct
TAL.US	TAL Education Group	20260424	11.01	11.31	10.69	11.24	3651300	11.24	up	up	correct
TALO.US	Talos Energy Inc	20260424	15.08	15.12	14.77	14.9	888300	14.9	down	down	correct
TAP.US	Molson Coors Beverage Company	20260424	43.06	43.25	41.91	42.44	2959600	42.44	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20260424	21.59	21.64	21.57	21.64	53100	21.64	up	up	correct
TBI.US	TrueBlue Inc	20260424	4.61	4.78	4.45	4.77	294300	4.77	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20260424	35.01	36.57	35.01	36.57	3600	36.57	up	up	correct
TD.US	The Toronto	20260424	105	105.5	104.23	105.03	2143700	105.03	up	up	correct
TDC.US	Teradata Corporation	20260424	26.15	26.5	25.67	26.43	1562000	26.43	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20260424	11.23	11.42	11.23	11.28	29800	11.28	up	up	correct
TDG.US	TransDigm Group Incorporated	20260424	1156.87	1161.11	1136.26	1148.1801	633800	1148.1801	down	down	correct
TDOC.US	Teladoc Health Inc	20260424	5.73	5.79	5.6	5.75	4022700	5.75	up	up	correct
TDS.US	Telephone and Data Systems Inc	20260424	45.38	45.55	45.03	45.21	565400	45.21	down	down	correct
TDW.US	Tidewater Inc	20260424	85.63	88.72	85	88.52	782600	88.52	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20260424	651.27	661.07	636.51	648.68	442700	648.68	down	down	correct
TECK.US	Teck Resources Limited	20260424	60.68	61.15	59.89	60.17	3107200	60.17	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20260424	6.45	6.55	6.45	6.48	113100	6.48	up	down	incorrect
TEL.US	TE Connectivity Ltd	20260424	219.99	223	212.04	214.67	3335500	214.67	down	up	incorrect
TEN.US	Tenneco Inc	20260424	38.8	39.29	38.21	39.27	150600	39.27	up	down	incorrect
TEO.US	Telecom Argentina S.A	20260424	11.56	11.93	11.26	11.33	168600	11.33	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20260424	31.26	31.45	30.02	30.64	4826800	30.64	down	down	correct
TEX.US	Terex Corporation	20260424	62.63	63.3	61.74	62.59	601100	62.59	down	down	correct
TFC.US	Truist Financial Corporation	20260424	51.43	51.55	50.48	50.73	7321117	50.73	down	down	correct
TFII.US	TFI International Inc	20260424	137.69	139.8	136.98	138.93	228200	138.93	up	up	correct
TFX.US	Teleflex Incorporated	20260424	136.88	138.09	134.02	136.56	1041300	136.56	down	down	correct
TG.US	Tredegar Corporation	20260424	9.15	9.5	9.11	9.42	70700	9.42	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20260424	30.69	30.82	29.9	30.27	181500	30.27	down	down	correct
TGT.US	Target Corporation	20260424	130.02	130.02	128.1	129.26	3129300	129.26	down	down	correct
THC.US	Tenet Healthcare Corporation	20260424	179.01	181.64	170.69	180.81	2653700	180.81	up	up	correct
THG.US	The Hanover Insurance Group Inc	20260424	180.62	182.27	177.15	177.54	294500	177.54	down	down	correct
THO.US	Thor Industries Inc	20260424	78.66	80	77.8	79	603900	79	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20260424	17.9	17.965	17.61	17.66	127500	17.66	down	down	correct
THR.US	Thermon Group Holdings Inc	20260424	54.05	54.72	53.6	54.18	433800	54.18	up	up	correct
THW.US	Tekla World Healthcare Fund	20260424	12.17	12.29	11.98	12.04	150000	12.04	down	down	correct
TISI.US	Team Inc	20260424	16.67	17.03	16.63	17	4900	17	up	up	correct
TJX.US	The TJX Companies Inc	20260424	157.69	158.56	155.72	157.03	3981400	157.03	down	down	correct
TK.US	Teekay Corporation	20260424	12.58	12.96	12.46	12.96	415200	12.96	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20260424	6.34	6.38	6.3	6.36	384200	6.36	up	up	correct
TKR.US	The Timken Company	20260424	108.73	109.29	106.69	107.2	472200	107.2	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20260424	16.61	16.81	16.52	16.69	1302500	16.69	up	up	correct
TLYS.US	Tilly's Inc	20260424	4.32	4.35	3.99	3.99	458300	3.99	down	down	correct
TM.US	Toyota Motor Corporation	20260424	193.11	194	192.2	192.32	595900	192.32	down	down	correct
TME.US	Tencent Music Entertainment Group	20260424	9.3	9.375	9.27	9.34	6661300	9.34	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20260424	64.2	64.59	63.18	63.24	1339200	63.24	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20260424	469.15	475	464.66	469.71	2684400	469.71	up	up	correct
TNC.US	Tennant Company	20260424	80.06	82.54	79.5	81.52	570200	81.52	up	up	correct
TNET.US	TriNet Group Inc	20260424	38.51	40.22	38.32	40.11	300900	40.11	up	up	correct
TNK.US	Teekay Tankers Ltd	20260424	73.97	75.94	73.05	75.94	378900	75.94	up	up	correct
TNL.US	Travel + Leisure Co	20260424	65.6	67.4	65.11	67.32	1131979	67.32	up	up	correct
TOL.US	Toll Brothers Inc	20260424	148.92	149.99	146.58	146.64	829572	146.64	down	down	correct
TOST.US	Toast Inc.	20260424	28.07	29.07	27.695	29.04	12284700	29.04	up	up	correct
TPB.US	Turning Point Brands Inc	20260424	74.98	78.3	74.98	78.27	334408	78.27	up	up	correct
TPC.US	Tutor Perini Corporation	20260424	87.34	88.15	85.39	86.76	411100	86.76	down	down	correct
TPH.US	Tri Pointe Homes Inc	20260424	46.88	46.915	46.88	46.9	1193232	46.9	up	up	correct
TPL.US	Texas Pacific Land Corporation	20260424	437.6	439.46	427.39	438.91	266400	438.91	up	up	correct
TPR.US	Tapestry Inc	20260424	147.68	148.695	145.68	145.89	1186968	145.89	down	down	correct
TPTA.US	TPTA	20260424	23.2	23.4	23.2	23.4	1500	23.4	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20260424	5.2	5.295	5.18	5.21	385800	5.21	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20260424	21.76	22.25	21.76	22.22	11200	22.22	up	up	correct
TR.US	Tootsie Roll Industries Inc	20260424	42.43	43.03	41.38	41.84	117000	41.84	down	down	correct
TRC.US	Tejon Ranch Co	20260424	19.48	19.8	19.48	19.72	55400	19.72	up	up	correct
TREX.US	Trex Company Inc	20260424	42.42	42.47	41.625	41.9	2013977	41.9	down	down	correct
TRGP.US	Targa Resources Corp	20260424	238.94	240.81	236.89	240.69	565700	239.4872	up	up	correct
TRI.US	Thomson Reuters Corporation	20260424	90.02	90.61	88.15	89.75	2899100	89.75	down	up	incorrect
TRN.US	Trinity Industries Inc	20260424	31.47	31.8	31.38	31.75	533500	31.75	up	down	incorrect
TRNO.US	Terreno Realty Corporation	20260424	66.32	66.86	65.1	65.28	662200	65.28	down	up	incorrect
TROX.US	Tronox Holdings plc	20260424	9.61	10.21	9.4	10.12	4111700	10.12	up	down	incorrect
TRP.US	TC Energy Corporation	20260424	61.24	62.19	60.68	62.02	2876000	62.02	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20260424	8.29	8.4	8.26	8.36	595700	8.36	up	up	correct
TRU.US	TransUnion	20260424	72.93	73.145	71.47	72.61	1416462	72.61	down	down	correct
TRV.US	The Travelers Companies Inc	20260424	306.62	307.33	302.11	302.73	1694400	302.73	down	up	incorrect
TS.US	Tenaris S.A	20260424	62.76	63.38	62.4	63.29	1425300	63.29	up	down	incorrect
TSE.US	Trinseo S.A	20260424	0.71	0.75	0.7	0.73	28735400	0.73	up	down	incorrect
TSI.US	TCW Strategic Income Fund Inc	20260424	4.55	4.57	4.55	4.55	75700	4.55
TSLX.US	Sixth Street Specialty Lending Inc	20260424	18.62	18.96	18.62	18.69	447000	18.69	up	down	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20260424	396.14	409.49	393.85	402.46	21603600	402.46	up	up	correct
TSN.US	Tyson Foods Inc	20260424	65.27	65.29	63.53	64.03	2099000	64.03	down	down	correct
TSQ.US	Townsquare Media Inc	20260424	7.07	7.07	6.65	6.85	184200	6.65	down	down	correct
TT.US	Trane Technologies plc	20260424	485.53	489	482.96	486.42	938400	486.42	up	up	correct
TTC.US	The Toro Company	20260424	95.84	96.54	94.96	95.23	453355	95.23	down	down	correct
TTE.US	TotalEnergies SE	20260424	90.47	90.53	89.38	89.73	893900	89.73	down	down	correct
TTI.US	TETRA Technologies Inc	20260424	9.6	9.8	9.3	9.69	2871100	9.69	up	up	correct
TU.US	TELUS Corporation	20260424	12.41	12.43	12.26	12.31	3314000	12.31	down	down	correct
TUYA.US	Tuya Inc	20260424	2.33	2.4	2.31	2.4	671300	2.4	up	up	correct
TV.US	Grupo Televisa S.A.B	20260424	3.08	3.11	3.01	3.08	572600	3.08
TVC.US	Tennessee Valley Authority PARRS D 2028	20260424	24.36	24.47	24.33	24.4	8000	24.4	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20260424	24.07	24.18	24.04	24.13	4891	23.9905	up	up	correct
TWI.US	Titan International Inc	20260424	8.16	8.23	8	8.22	574400	8.22	up	up	correct
TWLO.US	Twilio Inc	20260424	142.75	144.33	141.18	143.79	1582700	143.79	up	up	correct
TWN.US	The Taiwan Fund Inc	20260424	88.51	92.02	88.51	91.07	36300	91.07	up	down	incorrect
TWO.US	Two Harbors Investment Corp	20260424	10.99	11.06	10.98	11	1934100	11	up	down	incorrect
TX.US	Ternium S.A	20260424	42.8	43.32	42.27	43.32	327300	43.32	up	down	incorrect
TXT.US	Textron Inc	20260424	89.78	89.81	86.77	87.96	1218900	87.96	down	up	incorrect
TY.US	Tri	20260424	33.9	34.15	33.89	34.02	16100	34.02	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20260424	48.4	48.53	47.52	47.52	127000	47.52	down	down	correct
TYL.US	Tyler Technologies Inc	20260424	335.9	342.22	333.44	342.03	381527	342.03	up	up	correct
U.US	Unity Software Inc	20260424	24.72	26.03	24.59	26.01	9143100	26.01	up	up	correct
UA.US	Under Armour Inc	20260424	6.17	6.1799	5.95	5.99	1603253	5.99	down	down	correct
UAA.US	Under Armour Inc	20260424	6.42	6.42	6.16	6.2	7263900	6.2	down	up	incorrect
UAN.US	CVR Partners LP	20260424	131.21	133.12	129.24	131.21	74320	131.21
UBER.US	Uber Technologies Inc	20260424	74.77	74.77	73.53	74.64	13007200	74.64	down	up	incorrect
UBS.US	UBS Group AG	20260424	41.335	41.67	41.09	41.41	1695600	41.41	up	up	correct
UDR.US	UDR Inc	20260424	34.9	35.02	34.64	34.77	2863000	34.77	down	down	correct
UE.US	Urban Edge Properties	20260424	21.51	21.8	21.51	21.7	717400	21.7	up	up	correct
UFI.US	Unifi Inc	20260424	3.55	3.65	3.55	3.61	33200	3.61	up	up	correct
UGI.US	UGI Corporation	20260424	37.22	37.36	36.77	36.92	1039300	36.92	down	down	correct
UGP.US	Ultrapar Participações S.A	20260424	5.71	5.77	5.65	5.75	1639800	5.75	up	up	correct
UHS.US	Universal Health Services Inc	20260424	177.96	177.96	170.3	174.35	753300	174.35	down	down	correct
UHT.US	Universal Health Realty Income Trust	20260424	40.48	41.2	40.48	40.77	55500	40.77	up	up	correct
UI.US	Ubiquiti Inc	20260424	1049.97	1062.5	1024.42	1033.33	50100	1033.33	down	down	correct
UIS.US	Unisys Corporation	20260424	2.58	2.66	2.55	2.65	637500	2.65	up	up	correct
UL.US	Unilever PLC	20260424	58.64	58.81	57.93	58.13	3311000	58.13	down	down	correct
UMC.US	United Microelectronics Corporation	20260424	12.18	12.32	12.12	12.28	10979200	12.28	up	down	incorrect
UMH.US	UMH Properties Inc	20260424	15.5	15.77	15.5	15.72	471600	15.72	up	down	incorrect
UNF.US	UniFirst Corporation	20260424	261.29	262.36	259.17	260.23	187700	260.23	down	up	incorrect
UNFI.US	United Natural Foods Inc	20260424	47.53	48.24	46.5	48.15	368400	48.15	up	down	incorrect
UNH.US	UnitedHealth Group Incorporated	20260424	356.49	358.28	351.39	354.92	8554600	354.92	down	down	correct
UNM.US	Unum Group	20260424	76.92	77.49	76.68	77.48	1224543	77.48	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20260424	23.68	23.71	23.65	23.68	6300	23.68
UNP.US	Union Pacific Corporation	20260424	272.88	274.79	268.4	268.7	3565700	268.7	down	down	correct
UP.US	Wheels Up Experience Inc	20260424	0.3838	0.43	0.3838	0.4161	121930	8.322	up	up	correct
UPS.US	United Parcel Service Inc	20260424	107.38	107.74	106.46	107.02	4168000	107.02	down	down	correct
URI.US	United Rentals Inc	20260424	997.99	1001.12	964.03	974.41	1043600	974.41	down	down	correct
USA.US	Liberty All	20260424	5.74	5.8	5.73	5.8	870100	5.8	up	up	correct
USAC.US	USA Compression Partners LP	20260424	27.28	27.6	27.26	27.52	179300	26.995	up	up	correct
USB.US	U.S. Bancorp	20260424	56.75	56.77	55.4	55.58	6146900	55.58	down	down	correct
USDP.US	USD Partners LP	20260424	0.001	0.001	0.001	0.001	0	0.001
USFD.US	US Foods Holding Corp	20260424	92.25	93.68	91.565	93.2	1720400	93.2	up	up	correct
USNA.US	USANA Health Sciences Inc	20260424	19.46	19.52	19.16	19.44	83900	19.44	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20260424	74.07	74.5	72.29	73.53	165800	73.53	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20260424	26.33	26.42	26.21	26.28	218600	26.28	down	down	correct
UTI.US	Universal Technical Institute Inc	20260424	36.42	37.48	35.2	35.49	398400	35.49	down	down	correct
UTL.US	Unitil Corporation	20260424	52.23	53.55	52.2	52.77	130800	52.77	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20260424	37.5	39.53	35.85	39.48	524500	39.48	up	up	correct
UVV.US	Universal Corporation	20260424	53.75	53.89	53.22	53.67	136300	53.67	down	down	correct
UWMC.US	WS	20260424	3.64	3.805	3.63	3.78	12527487	3.78	up	up	correct
UZD.US	UZD	20260424	20.192	20.192	20.12	20.12	300	20.12	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20260424	18.14	18.14	17.96	18.14	4600	18.14
UZF.US	UZF	20260424	18.05	18.05	17.86	18.05	2300	18.05
V.US	Visa Inc	20260424	307.1	309.98	304.5	309.42	5616900	309.42	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20260424	71.04	72.5	70.51	72.5	308800	72.5	up	up	correct
VAL.US	WT	20260424	13.27	13.88	13.27	13.88	1645	13.88	up	up	correct
VALE.US	Vale S.A.	20260424	17.17	17.33	17.05	17.17	26396600	17.17
VATE.US	Innovate Corp	20260424	12.06	13.34	11.92	13	76800	13	up	up	correct
VBF.US	Invesco Bond Fund	20260424	15.09	15.17	15.01	15.05	48500	15.05	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20260424	10.62	10.65	10.6	10.65	47800	10.65	up	up	correct
VEEV.US	Veeva Systems Inc	20260424	156.4	161.17	155.63	161.13	1625200	161.13	up	up	correct
VEL.US	Velocity Financial Inc	20260424	19.3	19.54	19.21	19.47	37400	19.47	up	up	correct
VET.US	Vermilion Energy Inc	20260424	12.57	12.64	12.25	12.35	1203800	12.35	down	down	correct
VFC.US	V.F. Corporation	20260424	20.12	20.29	19.7	19.79	5337100	19.79	down	down	correct
VGI.US	Virtus Global Multi	20260424	7.59	7.62	7.55	7.56	33600	7.56	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20260424	10.11	10.15	10.06	10.15	131900	10.15	up	up	correct
VHC.US	VirnetX Holding Corp	20260424	14.4	14.59	13.7	14.34	14700	14.34	down	down	correct
VHI.US	Valhi Inc	20260424	14.4	14.5	13.87	14.49	16200	14.49	up	up	correct
VICI.US	VICI Properties Inc	20260424	28.47	28.63	28.32	28.42	6289200	28.42	down	up	incorrect
VIPS.US	Vipshop Holdings Limited	20260424	14.29	14.42	14.07	14.36	1204000	14.36	up	down	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20260424	70.3	70.9	69.16	70.89	1596400	70.89	up	down	incorrect
VIV.US	Telefônica Brasil S.A	20260424	15.95	16.1	15.84	16.05	743900	16.0038	up	down	incorrect
VKQ.US	Invesco Municipal Trust	20260424	9.69	9.71	9.65	9.67	316200	9.67	down	down	correct
VLN.US	Valens	20260424	1.67	1.8	1.62	1.79	1350400	1.79	up	up	correct
VLO.US	Valero Energy Corporation	20260424	234.51	235.87	232.11	235.85	1666200	235.85	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20260424	7.36	7.6	7.36	7.51	250200	7.51	up	up	correct
VLT.US	Invesco High Income Trust II	20260424	10.33	10.39	10.33	10.35	19400	10.35	up	up	correct
VMC.US	Vulcan Materials Company	20260424	291.08	294.36	289.4	292.07	699400	292.07	up	up	correct
VMI.US	Valmont Industries Inc	20260424	497.52	499.4	486.06	498.92	281200	498.92	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20260424	9.65	9.7	9.62	9.66	201700	9.66	up	up	correct
VNCE.US	Vince Holding Corp	20260424	4.3	5	4.22	4.8	535700	4.8	up	up	correct
VNO.US	Vornado Realty Trust	20260424	28.94	29.64	28.72	29.3	1739500	29.3	up	up	correct
VNT.US	Vontier Corporation	20260424	36.75	37.08	35.87	36.16	1302400	36.16	down	down	correct
VOC.US	VOC Energy Trust	20260424	3.51	3.51	3.43	3.49	35962	3.3961	down	down	correct
VOYA.US	Voya Financial Inc	20260424	78.78	80.74	77.97	80.35	1724100	80.35	up	up	correct
VPG.US	Vishay Precision Group Inc	20260424	58.54	61.46	57.73	60.62	290700	60.62	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20260424	10.57	10.67	10.57	10.64	16900	10.64	up	up	correct
VRT.US	Vertiv Holdings Co	20260424	328	330.295	316.4	323.46	5281500	323.46	down	down	correct
VSH.US	Vishay Intertechnology Inc	20260424	28.14	28.48	27.38	28.19	2446700	28.19	up	up	correct
VST.US	Vistra Corp	20260424	156.33	165.48	155.15	164.35	3481400	164.35	up	up	correct
VTEX.US	VTEX	20260424	3.87	4.035	3.82	4.03	824900	4.03	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20260424	11.28	11.3	11.1	11.24	24100	11.24	down	down	correct
VTOL.US	Bristow Group Inc	20260424	48.16	49.07	47.35	48.52	249400	48.52	up	up	correct
VTR.US	Ventas Inc	20260424	82.84	84.34	82.71	83.62	4059000	83.62	up	up	correct
VVR.US	Invesco Senior Income Trust	20260424	3.15	3.15	3.11	3.15	329900	3.15
VVV.US	Valvoline Inc	20260424	32.08	33.32	31.68	33.23	4137300	33.23	up	down	incorrect
VZ.US	Verizon Communications Inc	20260424	47.06	47.34	46.38	46.38	26602300	46.38	down	up	incorrect
W.US	Wayfair Inc	20260424	76.85	79.76	76.55	78.78	2300700	78.78	up	down	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20260424	268.15	269.73	265.54	267.06	774800	267.06	down	down	correct
WAL.US	Western Alliance Bancorporation	20260424	79.8	80.25	78.45	79.44	950900	79.44	down	down	correct
WAT.US	Waters Corporation	20260424	307.32	315.89	307.32	309.87	869600	309.87	up	up	correct
WBS.US	Webster Financial Corporation	20260424	71.61	71.995	71.44	71.81	3040380	71.81	up	down	incorrect
WCC.US	WESCO International Inc	20260424	319.27	322.12	314.96	316.68	482400	316.68	down	down	correct
WCN.US	Waste Connections Inc	20260424	168.75	169.32	165.74	166.07	1428700	166.07	down	down	correct
WD.US	Walker & Dunlop Inc	20260424	49.89	51.87	48.44	51.41	258400	51.41	up	up	correct
WDH.US	Waterdrop Inc	20260424	1.69	1.7	1.68	1.69	276800	1.69
WDI.US	Western Asset Diversified Income Fund	20260424	13.72	13.83	13.626	13.68	125600	13.68	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20260424	10.6	10.65	10.6	10.62	8200	10.62	up	up	correct
WEAV.US	Weave Communications Inc.	20260424	4.7	4.89	4.55	4.87	1009303	4.87	up	up	correct
WEC.US	WEC Energy Group Inc	20260424	115.37	115.68	114.39	114.6	1510300	114.6	down	down	correct
WELL.US	Welltower Inc	20260424	208.13	211.59	207.73	208.75	2272100	208.75	up	up	correct
WES.US	Western Midstream Partners LP	20260424	41.11	41.25	40.75	41.04	947812	40.1622	down	down	correct
WEX.US	WEX Inc	20260424	154.45	157.69	150.135	150.45	874567	150.45	down	down	correct
WF.US	Woori Financial Group Inc	20260424	70.45	70.85	66.47	67.14	201500	67.14	down	down	correct
WFC.US	Wells Fargo & Company	20260424	80.11	80.37	79.25	79.42	15419600	79.42	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20260424	65.39	65.71	64.86	65.44	117300	65.44	up	up	correct
WGO.US	Winnebago Industries Inc	20260424	32.62	32.88	32.26	32.87	390100	32.87	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20260424	86.05	87.025	85.28	85.88	1215500	85.88	down	down	correct
WHD.US	Cactus Inc	20260424	55.79	56.86	55.075	56.78	776900	56.78	up	up	correct
WHG.US	Westwood Holdings Group Inc	20260424	15.99	16.44	15.64	16.41	9600	16.41	up	up	correct
WHR.US	Whirlpool Corporation	20260424	53.88	54.13	52.13	53.8	2805400	53.8	down	down	correct
WIA.US	Western Asset Inflation	20260424	8.14	8.17	8.09	8.12	129700	8.12	down	down	correct
WIT.US	Wipro Limited	20260424	2.02	2.06	2.01	2.04	8579400	2.04	up	down	incorrect
WIW.US	Western Asset Inflation	20260424	8.52	8.53	8.49	8.51	456100	8.51	down	up	incorrect
WK.US	Workiva Inc	20260424	52.01	53.305	51.56	53.15	2189700	53.15	up	down	incorrect
WLK.US	Westlake Chemical Corporation	20260424	112	113.49	109.68	110.64	1052400	110.64	down	up	incorrect
WLKP.US	Westlake Chemical Partners LP	20260424	22.27	22.645	22.25	22.56	20100	22.56	up	down	incorrect
WM.US	Waste Management Inc	20260424	232.82	234.5	228.8	229.53	1491400	229.53	down	down	correct
WMB.US	The Williams Companies Inc	20260424	71.78	72.25	71.01	72.18	4053400	72.18	up	up	correct
WMK.US	Weis Markets Inc	20260424	70.35	70.49	68.7	68.72	107500	68.72	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20260424	152.44	153	149.855	151.97	1905100	151.97	down	down	correct
WMT.US	Walmart Inc	20260424	131.94	132.12	129.28	129.92	16016300	129.92	down	down	correct
WNC.US	Wabash National Corporation	20260424	8.85	9.19	8.81	9.1	423800	9.1	up	up	correct
WOLF.US	Wolfspeed Inc	20260424	29.1	32.77	29.1	31.23	8408780	31.23	up	up	correct
WOR.US	Worthington Industries Inc	20260424	54.73	55.76	54.35	55.19	122100	55.19	up	up	correct
WPC.US	W. P. Carey Inc	20260424	73.62	73.95	72.99	73.12	1440700	73.12	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20260424	143.12	143.29	139.05	139.44	1663300	139.44	down	down	correct
WPP.US	WPP plc	20260424	17.65	17.86	17.53	17.66	286200	17.66	up	up	correct
WRB.US	W. R. Berkley Corporation	20260424	67.96	67.96	66.2	66.53	2211400	66.53	down	down	correct
WRBY.US	Warby Parker Inc.	20260424	22.2	22.97	21.84	22.81	1732100	22.81	up	up	correct
WSM.US	Williams	20260424	191.21	194.14	188.79	190.55	830200	190.55	down	down	correct
WSO.US	Watsco Inc	20260424	438.35	444.95	437.21	440.64	313100	440.64	up	up	correct
WSR.US	Whitestone REIT	20260424	18.94	19	18.94	18.95	262800	18.95	up	up	correct
WST.US	West Pharmaceutical Services Inc	20260424	316	316	301.47	306.16	1286000	305.9294	down	down	correct
WTI.US	W&T Offshore Inc	20260424	3.75	3.83	3.67	3.82	4660400	3.82	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20260424	2279.54	2279.54	2243.9399	2259.27	15300	2259.27	down	down	correct
WTRG.US	Essential Utilities Inc	20260424	40.27	40.5	39.35	39.52	6571100	39.52	down	down	correct
WTS.US	Watts Water Technologies Inc	20260424	302.04	306.45	296.78	301.21	676600	301.21	down	up	incorrect
WTTR.US	Select Energy Services Inc	20260424	16.715	16.94	16.4609	16.74	5304790	16.6711	up	down	incorrect
WU.US	The Western Union Company	20260424	8.36	9.07	7.95	8.9	49736800	8.9	up	down	incorrect
WWW.US	Wolverine World Wide Inc	20260424	17.6	17.875	17	17.74	1180331	17.74	up	down	incorrect
WY.US	Weyerhaeuser Company	20260424	24.99	25.28	24.96	25.03	3990000	25.03	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20260424	18.17	18.23	18.08	18.11	46800	18.11	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20260424	15.96	16.15	15.93	16.08	1654200	16.08	up	up	correct
XOM.US	Exxon Mobil Corporation	20260424	149.64	150.3	146.95	148.91	13735900	148.91	down	down	correct
XPEV.US	XPeng Inc	20260424	16.3	16.67	16.175	16.66	7623700	16.66	up	up	correct
XPO.US	XPO Logistics Inc	20260424	224.21	226.38	220.51	223.68	747400	223.68	down	down	correct
XPOF.US	Xponential Fitness Inc.	20260424	6.73	6.88	6.6	6.8	175700	6.8	up	up	correct
XPRO.US	Frank’s International NV	20260424	17.13	17.79	16.76	17.76	1417600	17.76	up	up	correct
XYF.US	X Financial	20260424	4.9	5.04	4.89	5.02	50203	4.7355	up	up	correct
XYL.US	Xylem Inc	20260424	120.94	121.96	119.83	121.46	2219400	121.46	up	up	correct
YALA.US	Yalla Group Limited	20260424	6.63	6.67	6.53	6.59	344000	6.59	down	down	correct
YELP.US	Yelp Inc	20260424	28.47	28.78	28.18	28.74	635400	28.74	up	up	correct
YETI.US	YETI Holdings Inc	20260424	40.39	40.41	39.5	39.96	1085200	39.96	down	down	correct
YEXT.US	Yext Inc	20260424	3.76	3.86	3.72	3.86	1582900	3.86	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20260424	8.57	8.685	8.5	8.66	3583700	8.66	up	up	correct
YOU.US	Clear Secure Inc.	20260424	53.6	54.998	53.59	54.81	825400	54.81	up	up	correct
YPF.US	YPF Sociedad Anónima	20260424	43.12	43.44	42.02	42.94	1429500	42.94	down	up	incorrect
YRD.US	Yiren Digital Ltd	20260424	2.06	2.089	2.045	2.07	13400	2.07	up	down	incorrect
YSG.US	Yatsen Holding Limited	20260424	3.03	3.06	2.75	2.85	230000	2.85	down	up	incorrect
YUM.US	Yum! Brands Inc	20260424	160	160.61	158.82	160.28	1199200	160.28	up	down	incorrect
YUMC.US	Yum China Holdings Inc	20260424	48.5	49.205	48.5	48.81	1070700	48.81	up	down	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20260424	92.08	92.47	89.66	91.26	2762300	91.26	down	down	correct
ZEPP.US	Zepp Health Corporation	20260424	16.63	16.81	15.87	16.76	43662	16.76	up	up	correct
ZETA.US	Zeta Global Holdings Corp.	20260424	17.155	17.55	16.985	17.53	4198700	17.53	up	up	correct
ZH.US	Zhihu Inc	20260424	3.48	3.48	3.36	3.4	131300	3.4	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20260424	26.1	26.155	25.92	25.93	854500	25.93	down	down	correct
ZIP.US	ZipRecruiter Inc	20260424	2.87	2.97	2.79	2.97	360400	2.97	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20260424	25.86	25.97	25.66	25.73	1372500	25.73	down	up	incorrect
ZTR.US	Virtus Total Return Fund Inc	20260424	6.79	6.82	6.76	6.8	125600	6.8	up	down	incorrect
ZTS.US	Zoetis Inc	20260424	116.01	117.05	115.41	116.87	4185100	116.87	up	down	incorrect
ZVIA.US	Zevia PBC	20260424	1.29	1.33	1.26	1.29	329500	1.29
ZWS.US	Zurn Water Solutions Corp	20260424	52.52	53.2	52.1	52.47	3439100	52.47	down	up	incorrect
ZYME.US	Zymeworks Inc	20260424	27.51	28.3	26.93	28.1	570600	28.1	up	down	incorrect