CollectAI

close-nyse_stocks

2025/06/13

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20250613	116.68	118.9	116.45	117.08	1652000	117.08	up	up	correct
AA.US	Alcoa Corporation	20250613	28.07	28.64	28	28.35	3202500	28.35	up	up	correct
AAP.US	Advance Auto Parts Inc	20250613	50.06	51	47.95	48.47	2127400	48.47	down	down	correct
AAT.US	American Assets Trust Inc	20250613	20.26	20.39	19.99	20.19	295700	20.19	down	up	incorrect
AB.US	AllianceBernstein Holding L.P	20250613	40.02	40.29	39.27	39.41	205200	39.41	down	down	correct
ABBV.US	AbbVie Inc	20250613	191.56	193.47	190.29	191.08	4965700	191.08	down	down	correct
ABEV.US	Ambev S.A	20250613	2.43	2.44	2.42	2.44	49322000	2.44	up	up	correct
ABG.US	Asbury Automotive Group Inc	20250613	235.91	237.08	231.48	232.49	104800	232.49	down	down	correct
ABM.US	ABM Industries Incorporated	20250613	45.85	46.12	44.72	44.93	660500	44.93	down	down	correct
ABR.US	PD	20250613	17.49	17.6728	17.49	17.55	10050	17.55	up	up	correct
ABT.US	Abbott Laboratories	20250613	135.78	137.06	135.25	135.62	3928900	135.62	down	down	correct
AC.US	Associated Capital Group Inc	20250613	37.39	37.53	37.39	37.53	1300	37.53	up	up	correct
ACA.US	Arcosa Inc	20250613	86.64	87.465	84.79	85.83	317800	85.83	down	down	correct
ACCO.US	ACCO Brands Corporation	20250613	3.65	3.68	3.56	3.58	568000	3.58	down	down	correct
ACI.US	Albertsons Companies Inc	20250613	21.38	21.425	21.11	21.22	3686000	21.22	down	up	incorrect
ACM.US	AECOM	20250613	111.2	112.92	111.08	111.99	575000	111.99	up	up	correct
ACN.US	Accenture plc	20250613	314.32	317.31	311.28	311.71	3102600	311.71	down	down	correct
ACP.US	PA	20250613	20.85	20.99	20.7684	20.7989	2504	20.4676	down	down	correct
ACR.US	PD	20250613	22	22.25	22	22.24	5186	22.24	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20250613	5	5.03	4.92	4.92	433600	4.92	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20250613	21.89	22.1	21.89	21.99	0	21.99	up	up	correct
ADC.US	P	20250613	17.12	17.1899	17.1	17.1247	5821	17.1247	up	up	correct
ADCT.US	ADC Therapeutics SA	20250613	3.57	3.97	3.57	3.58	830032	3.58	up	up	correct
ADM.US	Archer	20250613	49.75	52.41	49.58	52	7556200	52	up	up	correct
ADNT.US	Adient plc	20250613	18.65	18.83	18.25	18.41	1550375	18.41	down	down	correct
ADT.US	ADT Inc	20250613	8.19	8.2	8.09	8.11	10060000	8.11	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20250613	20.79	20.87	20.66	20.72	0	20.72	down	down	correct
AEE.US	Ameren Corporation	20250613	97.35	97.4324	95.43	95.7	1349987	95.7	down	down	correct
AEFC.US	AEFC	20250613	19.45	19.52	19.355	19.398	49300	19.398	down	down	correct
AEG.US	Aegon N.V	20250613	6.96	7.01	6.92	6.94	11898800	6.7431	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20250613	123.3	125.07	122.06	124.46	2990838	124.46	up	down	incorrect
AEO.US	American Eagle Outfitters Inc	20250613	9.86	9.96	9.27	9.31	9826200	9.31	down	down	correct
AER.US	AerCap Holdings N.V	20250613	114.84	116.6	114.77	115.84	1268100	115.84	up	up	correct
AES.US	The AES Corporation	20250613	11.4	11.52	11.08	11.44	16793900	11.44	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20250613	10.23	10.25	10.21	10.22	0	10.22	down	down	correct
AFG.US	American Financial Group Inc	20250613	124.25	125.54	123.43	123.87	612700	123.87	down	down	correct
AFGB.US	American Financial Group Inc	20250613	20.76	20.78	20.66	20.74	22500	20.74	down	down	correct
AFGC.US	American Financial Group Inc	20250613	18.38	18.38	18.255	18.35	7400	18.35	down	up	incorrect
AFGD.US	American Financial Group Inc	20250613	20.1	20.1	19.87	20.03	16200	20.03	down	up	incorrect
AFGE.US	American Financial Group Inc	20250613	16.53	16.53	16.38	16.49	14000	16.49	down	up	incorrect
AFL.US	Aflac Incorporated	20250613	102.25	103.06	101.01	102.18	2259300	102.18	down	down	correct
AG.US	First Majestic Silver Corp	20250613	8.28	8.42	8.1	8.34	18790300	8.34	up	up	correct
AGCO.US	AGCO Corporation	20250613	99.88	101.48	99.13	100.59	606200	100.59	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20250613	10.59	10.61	10.55	10.61	0	10.61	up	down	incorrect
AGI.US	Alamos Gold Inc	20250613	27.89	27.92	27.43	27.53	3728200	27.53	down	up	incorrect
AGL.US	agilon health inc	20250613	2.14	2.195	2.13	2.15	2620995	2.15	up	down	incorrect
AGM.US	PG	20250613	18.05	18.08	17.99	18.03	7438	18.03	down	down	correct
AGO.US	Assured Guaranty Ltd	20250613	84.25	85.66	84.1	84.82	315000	84.82	up	up	correct
AGRO.US	Adecoagro S.A	20250613	9.24	9.35	9.18	9.29	526900	9.29	up	up	correct
AGS.US	PlayAGS Inc	20250613	12.35	12.38	12.35	12.37	244800	12.37	up	up	correct
AGX.US	Argan Inc	20250613	218.06	219	210.08	218.17	381600	218.17	up	up	correct
AHH.US	PA	20250613	21.71	22.1663	21.71	21.85	3462	21.85	up	up	correct
AHL.US	PE	20250613	19.7616	19.82	19.6215	19.63	8208	19.63	down	down	correct
AHT.US	PI	20250613	12.8778	13.61	12.8778	13.57	3485	13.57	up	up	correct
AI.US	C3.ai Inc	20250613	23.71	24.11	23.29	23.76	4682200	23.76	up	up	correct
AIN.US	Albany International Corp	20250613	67.75	68.5	67.16	67.19	310300	67.19	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20250613	24.2	24.44	24.05	24.14	0	24.14	down	down	correct
AIR.US	AAR Corp	20250613	68.5	69.31	67.52	68.63	271800	68.63	up	down	incorrect
AIT.US	Applied Industrial Technologies Inc	20250613	228.41	229.16	224.31	225.66	257100	225.66	down	up	incorrect
AIV.US	Apartment Investment and Management Company	20250613	8.39	8.485	8.28	8.34	1304908	8.34	down	down	correct
AIZ.US	Assurant Inc	20250613	197.1	199.97	195.84	198.17	461200	198.17	up	up	correct
AIZN.US	Assurant Inc	20250613	19.71	19.72	19.4	19.52	15900	19.52	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20250613	318.89	320.74	316.17	316.64	1039000	316.64	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20250613	12.38	12.695	12	12.08	8550	12.08	down	down	correct
AKO.US	B	20250613	25.52	25.52	25.02	25.02	9900	25.02	down	down	correct
AKR.US	Acadia Realty Trust	20250613	19.44	19.59	19.15	19.29	1193700	19.29	down	down	correct
ALB.US	Albemarle Corporation	20250613	61.2	62.99	60.28	60.72	2500800	60.72	down	down	correct
ALC.US	Alcon AG	20250613	87.44	87.72	86.07	86.2	1653200	86.2	down	down	correct
ALE.US	ALLETE Inc	20250613	65.1	66.4	64.41	64.76	846494	64.76	down	up	incorrect
ALEX.US	Alexander & Baldwin Inc	20250613	17.91	18.04	17.71	17.86	435900	17.86	down	down	correct
ALG.US	Alamo Group Inc	20250613	212.4	213.38	210.31	212.46	131100	212.46	up	down	incorrect
ALIT.US	Alight Inc	20250613	5.23	5.29	5.15	5.2	9200400	5.2	down	down	correct
ALK.US	Alaska Air Group Inc	20250613	47.01	48.68	47	47.46	3050500	47.46	up	down	incorrect
ALL.US	The Allstate Corporation	20250613	200.39	201.6699	198.44	198.92	1330246	198.92	down	down	correct
ALLE.US	Allegion plc	20250613	136.68	138.29	134.67	135.3	556600	135.3	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20250613	99.77	100.93	98.63	98.82	763513	98.82	down	down	correct
ALTG.US	PA	20250613	24.7401	24.85	24.6201	24.6201	4698	24.6201	down	down	correct
ALV.US	Autoliv Inc	20250613	108.72	110.11	108.17	108.57	630700	108.57	down	down	correct
ALX.US	Alexander's Inc	20250613	225.22	226.3	218.81	225	69200	225	down	down	correct
AM.US	Antero Midstream Corporation	20250613	18.34	18.42	18.07	18.28	2641700	18.28	down	down	correct
AMBC.US	Ambac Financial Group Inc	20250613	6.72	6.8	6.49	6.8	887100	6.8	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20250613	4.1	4.16	4.05	4.11	3002000	4.11	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20250613	3.1	3.23	3.08	3.15	7925100	3.15	up	up	correct
AMCR.US	Amcor plc	20250613	9.13	9.24	9.06	9.1	21495680	9.1	down	down	correct
AME.US	AMETEK Inc	20250613	177.7	179.02	176.37	176.96	1261501	176.96	down	down	correct
AMG.US	Affiliated Managers Group Inc	20250613	182.04	184.48	180	182.01	131600	182.01	down	down	correct
AMH.US	PH	20250613	23.47	23.56	23.2366	23.45	6882	23.45	down	down	correct
AMN.US	AMN Healthcare Services Inc	20250613	21.22	21.68	21.06	21.58	413800	21.58	up	up	correct
AMP.US	Ameriprise Financial Inc	20250613	508.33	510.88	500.08	501.68	393300	501.68	down	down	correct
AMPY.US	Amplify Energy Corp	20250613	3.58	3.64	3.46	3.56	1090200	3.56	down	up	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20250613	109.26	112.7	109	112.62	229700	112.62	up	down	incorrect
AMRC.US	Ameresco Inc	20250613	15.65	16.11	15.45	15.85	361200	15.85	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20250613	7.855	7.9	7.72	7.75	1402300	7.75	down	down	correct
AMT.US	American Tower Corporation (REIT)	20250613	215.5	217.36	214.07	214.8	2455600	214.8	down	down	correct
AMWL.US	American Well Corporation	20250613	7.15	7.35	6.73	6.78	55739	6.78	down	up	incorrect
AMX.US	América Móvil S.A.B. de C.V	20250613	17.19	17.48	17.11	17.41	3284300	17.41	up	down	incorrect
AN.US	AutoNation Inc	20250613	189.52	191.42	188.16	189.62	267200	189.62	up	down	incorrect
ANET.US	Arista Networks Inc	20250613	94.5	94.94	92.12	92.35	6217300	92.35	down	down	correct
ANF.US	Abercrombie & Fitch Co	20250613	77.51	78.88	74.16	74.66	2076500	74.66	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20250613	8.66	8.69	8.63	8.66	0	8.66
AOMR.US	Angel Oak Mortgage Inc.	20250613	9.25	9.32	9.17	9.17	110525	9.17	down	down	correct
AON.US	Aon plc	20250613	353.6	356.25	352.41	353	1025291	353	down	down	correct
AOS.US	A. O. Smith Corporation	20250613	64	64.43	63.55	63.81	2217100	63.81	down	down	correct
AP.US	Ampco	20250613	3.21	3.24	3.06	3.06	34000	3.06	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20250613	42.21	43.14	41.73	42.31	665600	42.31	up	up	correct
APD.US	Air Products and Chemicals Inc	20250613	283.9	285.03	279.27	280.37	932900	280.37	down	up	incorrect
APG.US	APi Group Corporation	20250613	47.7	48.395	47.62	47.85	889400	47.85	up	up	correct
APH.US	Amphenol Corporation	20250613	93.01	93.77	92.08	92.49	7132300	92.3266	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20250613	11.54	11.59	11.36	11.41	5280200	11.41	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20250613	5.86	5.91	5.84	5.86	6728400	5.86
AQNB.US	AQNB	20250613	25.08	25.34	25.08	25.2	24200	25.2	up	up	correct
AR.US	Antero Resources Corporation	20250613	40.32	41.67	39.2	41.66	5460800	41.66	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20250613	7.56	7.59	7.49	7.56	1680100	7.5
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20250613	14.3	14.3	14.17	14.26	0	14.26	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20250613	72.1	73.02	71.5	72.11	1127700	72.11	up	up	correct
ARES.US	Ares Management Corporation	20250613	168.46	169.47	164.89	166.56	1143300	165.44	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20250613	19.89	19.92	19.86	19.92	4200	19.92	up	down	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20250613	9.9	9.91	9.78	9.82	1993400	9.82	down	down	correct
ARL.US	American Realty Investors Inc	20250613	13.85	14.03	13.85	13.86	1000	13.86	up	up	correct
ARLO.US	Arlo Technologies Inc	20250613	16.55	17.12	16.46	17.07	940600	17.07	up	up	correct
ARMK.US	Aramark	20250613	40.05	40.54	39.9	40.08	1328300	40.08	up	down	incorrect
AROC.US	Archrock Inc	20250613	25.24	25.32	24.67	24.82	1397900	24.82	down	down	correct
ARR.US	PC	20250613	20.65	20.69	20.53	20.68	11687	20.68	up	up	correct
ARW.US	Arrow Electronics Inc	20250613	121.77	123.3	121.2	122.03	792700	122.03	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20250613	33.95	34.61	33.91	34.29	37985	34.29	up	up	correct
ASAN.US	Asana Inc	20250613	13.45	13.7029	13.18	13.19	3508957	13.19	down	down	correct
ASB.US	PF	20250613	19.1	19.33	18.96	19.2	10869	19.2	up	up	correct
ASC.US	Ardmore Shipping Corporation	20250613	10.1	10.25	9.79	10.19	856900	10.19	up	up	correct
ASG.US	Liberty All	20250613	5.31	5.32	5.25	5.28	0	5.28	down	up	incorrect
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20250613	20.06	20.06	19.87	19.94	0	19.94	down	up	incorrect
ASGN.US	ASGN Incorporated	20250613	51.89	52.68	51.4	51.6	427200	51.6	down	up	incorrect
ASH.US	Ashland Global Holdings Inc	20250613	50.5	51.31	49.38	49.59	460100	49.59	down	down	correct
ASIX.US	AdvanSix Inc	20250613	24.19	24.43	23.86	23.99	107200	23.99	down	up	incorrect
ASPN.US	Aspen Aerogels Inc	20250613	6.25	6.35	6.135	6.16	944400	6.16	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20250613	315.03	317.65	312.2	314.03	47800	314.03	down	up	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20250613	9.99	10.2	9.98	10.05	18126800	10.05	up	up	correct
ATEN.US	A10 Networks Inc	20250613	17.76	18.01	17.64	17.68	658600	17.68	down	down	correct
ATGE.US	Adtalem Global Education Inc	20250613	118.35	122.32	117.6	121.84	353600	121.84	up	up	correct
ATH.US	PD	20250613	16.61	16.67	16.5083	16.58	41952	16.58	down	up	incorrect
ATHM.US	Autohome Inc	20250613	25.51	25.75	25.37	25.41	498900	25.41	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20250613	83.11	85.65	82.55	84.97	1975600	84.97	up	up	correct
ATKR.US	Atkore Inc	20250613	65.62	67.35	65.58	66.48	336000	66.48	up	up	correct
ATO.US	Atmos Energy Corporation	20250613	154.24	154.55	152.53	152.99	646200	152.99	down	down	correct
ATR.US	AptarGroup Inc	20250613	153	153.72	150.73	151.16	361200	151.16	down	down	correct
ATUS.US	Altice USA Inc	20250613	2.12	2.14	2.045	2.05	1809800	2.05	down	up	incorrect
AU.US	AngloGold Ashanti Limited	20250613	49.45	51.11	49.13	50.84	5242874	50.84	up	up	correct
AUST.US	Austin Gold Corp.	20250613	1.63	1.67	1.56	1.6	66300	1.6	down	down	correct
AVA.US	Avista Corporation	20250613	37.97	38.08	37.22	37.31	592900	37.31	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20250613	2.74	2.91	2.72	2.91	400800	2.91	up	up	correct
AVB.US	AvalonBay Communities Inc	20250613	207.09	208.775	204.42	206.18	664873	206.18	down	down	correct
AVD.US	American Vanguard Corporation	20250613	4.4	4.51	4.17	4.19	136900	4.19	down	down	correct
AVK.US	Advent Convertible and Income Fund	20250613	11.9	11.9	11.79	11.86	0	11.86	down	down	correct
AVNS.US	Avanos Medical Inc	20250613	12.18	12.29	12.06	12.1	282500	12.1	down	up	incorrect
AVNT.US	Avient Corporation	20250613	34.99	35.49	34.18	34.3	624100	34.0231	down	down	correct
AVY.US	Avery Dennison Corporation	20250613	177.03	178.15	174.4	174.64	316000	174.64	down	up	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20250613	10.81	10.82	10.76	10.77	110900	10.77	down	down	correct
AWI.US	Armstrong World Industries Inc	20250613	152.13	153.215	150.25	151.27	194515	151.27	down	down	correct
AWK.US	American Water Works Company Inc	20250613	142.23	143.16	141.14	141.44	741200	141.44	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20250613	3.96	3.97	3.92	3.95	0	3.95	down	down	correct
AWR.US	American States Water Company	20250613	78.13	78.8	78.05	78.14	159800	78.14	up	up	correct
AX.US	Axos Financial Inc	20250613	71.16	71.72	69.69	70.05	551000	70.05	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20250613	4.3	4.37	4.12	4.14	2382400	4.14	down	down	correct
AXP.US	American Express Company	20250613	292.55	293.33	286.15	287.79	3405600	287.79	down	up	incorrect
AXR.US	AMREP Corporation	20250613	21.98	22.23	21.23	21.23	13400	21.23	down	down	correct
AXS.US	PE	20250613	20.52	20.52	20.3105	20.405	29724	20.405	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20250613	29.58	29.84	28.75	28.79	2786139	28.79	down	down	correct
AYI.US	Acuity Brands Inc	20250613	265.63	268.35	264.31	265.58	221900	265.58	down	down	correct
AZEK.US	The AZEK Company Inc	20250613	53.48	53.63	52.99	53.39	1781173	53.39	down	down	correct
AZO.US	AutoZone Inc	20250613	3664.8101	3686	3625.8	3642.6001	119900	3642.6001	down	down	correct
AZUL.US	Azul S.A	20250613	0.5	0.55	0.4827	0.5285	994789	0.5285	up	up	correct
AZZ.US	AZZ Inc	20250613	90.13	91.17	89.15	89.59	128900	89.59	down	down	correct
B.US	Barnes Group Inc	20250613	21.16	21.63	20.95	21.59	30581800	21.59	up	up	correct
BA.US	The Boeing Company	20250613	200.675	202.23	195.28	200.32	16093450	200.32	down	down	correct
BABA.US	Alibaba Group Holding Limited	20250613	113.67	114.78	112.269	112.87	13355100	112.87	down	up	incorrect
BAC.US	PP	20250613	16.45	16.48	16.36	16.44	65038	16.44	down	up	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20250613	102.19	104.71	101.31	103.3	2209400	103.3	up	up	correct
BAK.US	Braskem S.A	20250613	3.72	3.78	3.62	3.67	953500	3.67	down	down	correct
BALY.US	Bally's Corporation	20250613	9.48	9.615	9.09	9.24	28196	9.24	down	down	correct
BAM.US	Brookfield Asset Management Inc	20250613	55.23	55.43	54.49	54.6	1239000	54.6	down	down	correct
BAP.US	Credicorp Ltd	20250613	216.16	218.67	214.98	217.3	203500	217.3	up	up	correct
BARK.US	Original Bark Co	20250613	0.88	0.89	0.815	0.824	1618100	0.824	down	down	correct
BAX.US	Baxter International Inc	20250613	30.95	31.33	30.54	30.62	2890200	30.62	down	down	correct
BB.US	BlackBerry Limited	20250613	4.1	4.22	4.06	4.08	18009100	4.08	down	up	incorrect
BBAR.US	Banco BBVA Argentina S.A	20250613	18.75	18.75	17.67	17.92	749700	17.92	down	up	incorrect
BBD.US	Banco Bradesco S.A	20250613	2.93	3	2.93	2.98	53736600	2.98	up	up	correct
BBDC.US	Barings BDC Inc	20250613	9.05	9.07	8.99	9.06	445000	9.06	up	up	correct
BBDO.US	Banco Bradesco S.A	20250613	2.59	2.63	2.52	2.59	62200	2.59
BBN.US	BlackRock Taxable Municipal Bond Trust	20250613	15.83	15.89	15.7	15.81	0	15.81	down	down	correct
BBU.US	Brookfield Business Partners L.P	20250613	24.9	25.1	24.89	25.1	32500	25.1	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20250613	14.84	15.16	14.82	15.08	4355400	15.08	up	up	correct
BBW.US	Build	20250613	49.68	50.53	49.33	49.89	229200	49.6812	up	up	correct
BBWI.US	Bath Body Works Inc	20250613	25.82	26.43	24.94	25.21	5886894	25.21	down	down	correct
BBY.US	Best Buy Co. Inc	20250613	71.35	72.06	69.22	69.6	2916700	68.6471	down	down	correct
BC.US	PC	20250613	23.26	23.36	23.1801	23.215	22393	23.215	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20250613	14.85	14.9	14.73	14.74	0	14.74	down	down	correct
BCC.US	Boise Cascade Company	20250613	86.58	87.13	84.94	85.73	253100	85.73	down	up	incorrect
BCE.US	BCE Inc	20250613	22.92	23.03	22.76	22.8	2596100	22.4859	down	down	correct
BCH.US	Banco de Chile	20250613	30.66	30.81	30.02	30.42	249200	30.42	down	down	correct
BCO.US	The Brink's Company	20250613	83.35	86.36	83.35	84.28	305100	84.28	up	up	correct
BCS.US	Barclays PLC	20250613	17.31	17.58	17.25	17.38	9992200	17.38	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20250613	9.43	9.49	9.38	9.45	0	9.45	up	up	correct
BDC.US	Belden Inc	20250613	108.27	109.39	106.5	107.41	253900	107.41	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20250613	8.59	8.61	8.55	8.58	0	8.58	down	down	correct
BDN.US	Brandywine Realty Trust	20250613	4.55	4.6	4.45	4.49	2336200	4.49	down	down	correct
BDX.US	Becton Dickinson and Company	20250613	173.03	176.33	171.87	172.21	2276400	172.21	down	down	correct
BE.US	Bloom Energy Corporation	20250613	21.5	22.17	21.41	21.95	2815600	21.95	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20250613	1.81	1.82	1.81	1.82	1400	1.82	up	up	correct
BEKE.US	KE Holdings Inc	20250613	19.22	19.45	18.27	18.47	47445020	18.47	down	down	correct
BEN.US	Franklin Resources Inc	20250613	22.19	22.43	22.09	22.17	2203259	21.8679	down	down	correct
BEP.US	PA	20250613	16.98	16.995	16.8	16.93	9245	16.93	down	up	incorrect
BEPH.US	BEPH	20250613	14.79	14.89	14.68	14.83	23600	14.83	up	down	incorrect
BF.US	B	20250613	27.11	27.16	26.33	26.44	7013100	26.44	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20250613	123.81	125.5625	122.9	123.18	271784	123.18	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20250613	9.49	9.52	9.45	9.5	0	9.5	up	down	incorrect
BFS.US	Saul Centers Inc	20250613	34.72	34.72	33.89	34.21	30000	34.21	down	up	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20250613	10.73	10.85	10.66	10.81	0	10.81	up	up	correct
BG.US	Bunge Limited	20250613	77.07	83.63	77.04	81.41	3966619	81.41	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20250613	15.18	15.21	15.16	15.19	0	15.19	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20250613	13.16	13.25	13.06	13.2	0	13.2	up	up	correct
BGS.US	B&G Foods Inc	20250613	4.49	4.58	4.34	4.34	1808200	4.34	down	down	correct
BGSF.US	BGSF Inc	20250613	3.99	4.1	3.82	4	46800	4	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20250613	12.43	12.67	12.39	12.62	248200	12.62	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20250613	5.77	5.8	5.72	5.76	0	5.76	down	down	correct
BH.US	Biglari Holdings Inc	20250613	255.48	258.72	251.9	256.52	26100	256.52	up	up	correct
BHC.US	Bausch Health Companies Inc	20250613	5.81	6.04	5.56	5.98	11500100	5.98	up	up	correct
BHE.US	Benchmark Electronics Inc	20250613	37.68	38.09	37.05	37.33	316800	37.33	down	down	correct
BHK.US	BlackRock Core Bond Trust	20250613	9.81	9.85	9.75	9.78	0	9.78	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20250613	24.98	25.02	24.45	24.51	357600	24.51	down	down	correct
BHP.US	BHP Group	20250613	48.67	48.84	48.36	48.55	2710900	48.55	down	up	incorrect
BHR.US	PD	20250613	20.2612	20.5	20.2501	20.2501	3455	20.2501	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20250613	10.2	10.21	10.2	10.21	0	10.21	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20250613	15.32	15.704	14.945	15.46	1362300	15.46	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20250613	7.05	7.13	7.05	7.09	312909	7.09	up	up	correct
BILL.US	Bill.com Holdings Inc	20250613	43.06	43.53	41.14	41.4	2024121	41.4	down	down	correct
BIO.US	Bio	20250613	228.38	231.6729	226.67	226.91	452344	226.91	down	down	correct
BIP.US	PB	20250613	16.01	16.33	16.01	16.3	4869	16.3	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20250613	41.69	41.78	41.01	41.04	457119	41.04	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20250613	15.89	15.94	15.84	15.8455	7346	15.8455	down	down	correct
BIT.US	BlackRock Multi	20250613	14.37	14.43	14.33	14.37	0	14.37
BJ.US	BJ's Wholesale Club Holdings Inc	20250613	109.69	111.46	109.605	110.62	1445700	110.62	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20250613	88.73	89.61	88.19	88.6	3527800	88.6	down	down	correct
BKD.US	Brookdale Senior Living Inc	20250613	6.82	6.95	6.79	6.84	1678700	6.84	up	up	correct
BKE.US	The Buckle Inc	20250613	43.19	43.62	42.39	42.77	420400	42.77	down	up	incorrect
BKH.US	Black Hills Corporation	20250613	57.31	57.48	56.68	56.83	299911	56.83	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20250613	10.73	10.81	10.7	10.73	49200	10.73
BKT.US	BlackRock Income Trust Inc	20250613	11.6	11.66	11.52	11.55	54500	11.55	down	down	correct
BKU.US	BankUnited Inc	20250613	34.19	34.44	33.64	33.75	567900	33.75	down	down	correct
BLD.US	TopBuild Corp	20250613	304.29	307.695	296.305	298.53	374800	298.53	down	up	incorrect
BLDR.US	Builders FirstSource Inc	20250613	113.63	114.45	110.48	111.29	1414700	111.29	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20250613	9.89	9.97	9.85	9.88	0	9.88	down	down	correct
BLK.US	BlackRock Inc	20250613	980.32	985.57	967.34	971.82	674300	971.82	down	down	correct
BLND.US	Blend Labs Inc.	20250613	3.41	3.45	3.22	3.23	1935900	3.23	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20250613	14.02	14.08	13.95	13.99	0	13.99	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20250613	41.69	41.86	41.34	41.6	94900	41.6	down	up	incorrect
BMA.US	Banco Macro S.A	20250613	76.27	77.43	73.67	74.19	353400	74.19	down	down	correct
BME.US	BlackRock Health Sciences Trust	20250613	36	36.54	36	36.21	0	36.21	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20250613	14.44	14.56	14.39	14.41	0	14.41	down	down	correct
BMI.US	Badger Meter Inc	20250613	242.97	247.51	241.11	242.75	165200	242.75	down	down	correct
BML.US	PL	20250613	20.67	20.76	20.5	20.5	24695	20.5	down	down	correct
BMO.US	Bank of Montreal	20250613	107.6	107.81	106.88	106.95	396800	106.95	down	down	correct
BMY.US	Bristol	20250613	50.24	50.46	49.6503	49.75	9499414	49.75	down	down	correct
BNED.US	Barnes & Noble Education Inc	20250613	10.89	11.15	10.83	10.91	228000	10.91	up	up	correct
BNL.US	Broadstone Net Lease Inc	20250613	16.22	16.32	16.02	16.12	1226400	16.12	down	down	correct
BNS.US	The Bank of Nova Scotia	20250613	53.99	54.6	53.9	54.31	2201300	54.31	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20250613	9.69	9.69	9.56	9.62	95100	9.62	down	up	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20250613	11.19	11.22	11.12	11.21	0	11.21	up	up	correct
BOH.US	PA	20250613	15.15	15.2	15.05	15.11	5736	15.11	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20250613	160.38	161.93	156.05	157.27	660100	157.27	down	down	correct
BORR.US	Borr Drilling Limited	20250613	2.33	2.342	2.175	2.26	7454900	2.26	down	down	correct
BOX.US	Box Inc	20250613	35.14	36.02	34.98	35.57	1885500	35.57	up	up	correct
BP.US	BP p.l.c	20250613	31.59	31.755	31.22	31.72	11179770	31.72	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20250613	0.72	0.76	0.66	0.71	569900	0.71	down	down	correct
BQ.US	Boqii Holding Limited	20250613	2.18	2.24	2.1	2.12	18825	2.12	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20250613	238.16	239.88	236.42	237.18	368000	237.18	down	down	correct
BRBR.US	BellRing Brands Inc	20250613	59.79	60.27	58.24	58.67	2155545	58.67	down	down	correct
BRC.US	Brady Corporation	20250613	69.07	69.46	67.8	67.96	200700	67.96	down	up	incorrect
BRDG.US	Bridge Investment Group Holdings Inc	20250613	9.6	9.64	9.26	9.3	298000	9.3	down	down	correct
BRFS.US	BRF S.A	20250613	3.6	3.74	3.57	3.71	5320200	3.71	up	up	correct
BRK.US	B	20250613	486.27	491.08	485.85	487.54	4001000	487.54	up	up	correct
BRO.US	Brown & Brown Inc	20250613	107.35	108.13	106.15	106.62	7837700	106.62	down	down	correct
BROS.US	Dutch Bros Inc.	20250613	69.52	69.73	65.75	68.14	4160704	68.14	down	down	correct
BRSP.US	Brightspire Capital Inc	20250613	5.27	5.33	5.22	5.23	466993	5.23	down	down	correct
BRT.US	BRT Apartments Corp	20250613	16.03	16.18	15.66	15.67	23600	15.428	down	down	correct
BRW.US	Voya Prime Rate Trust	20250613	7.82	7.86	7.79	7.84	0	7.84	up	up	correct
BRX.US	Brixmor Property Group Inc	20250613	25.56	25.74	25.32	25.59	3134920	25.59	up	up	correct
BSAC.US	Banco Santander	20250613	25.01	25.3	24.27	24.76	584800	24.76	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20250613	5.28	5.45	5.28	5.41	372000	5.41	up	up	correct
BSM.US	Black Stone Minerals L.P	20250613	13.95	14.05	13.79	13.92	707200	13.92	down	up	incorrect
BST.US	BlackRock Science and Technology Trust	20250613	36.91	37.04	36.51	36.81	0	36.81	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20250613	19.43	19.57	19.23	19.39	0	19.39	down	down	correct
BTA.US	BlackRock Long	20250613	8.95	8.98	8.93	8.96	0	8.96	up	up	correct
BTCM.US	BIT Mining Limited	20250613	2.05	2.1092	2.04	2.04	31809	2.04	down	down	correct
BTI.US	British American Tobacco p.l.c	20250613	48.65	49.21	48.65	48.8	5797000	48.0399	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20250613	34.13	34.29	33.18	33.61	0	33.61	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20250613	21.46	21.55	21.42	21.51	0	21.51	up	up	correct
BTU.US	Peabody Energy Corporation	20250613	13.28	13.72	13.2	13.64	3595000	13.64	up	down	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20250613	10.74	10.78	10.63	10.69	0	10.69	down	up	incorrect
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20250613	24.78	24.85	24.43	24.79	0	24.79	up	up	correct
BUR.US	Burford Capital Limited	20250613	12.54	12.64	12.46	12.58	1778831	12.58	up	up	correct
BURL.US	Burlington Stores Inc	20250613	233.01	236.4	226.37	228.83	910049	228.83	down	down	correct
BV.US	BrightView Holdings Inc	20250613	15.68	15.84	15.48	15.52	566500	15.52	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20250613	16.93	17.31	16.79	16.89	1147600	16.89	down	down	correct
BW.US	PA	20250613	11.55	11.91	11.2901	11.38	15512	10.8427	down	up	incorrect
BWA.US	BorgWarner Inc	20250613	32.89	33.41	32.87	33.07	5151700	33.07	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20250613	8.15	8.16	8.13	8.14	0	8.14	down	down	correct
BWSN.US	BWSN	20250613	20.25	20.43	20.002	20.28	7400	20.28	up	up	correct
BWXT.US	BWX Technologies Inc	20250613	137.39	139.54	137.07	138.07	1151907	138.07	up	down	incorrect
BX.US	The Blackstone Group Inc	20250613	138.55	139.03	136.1	136.41	3021831	136.41	down	up	incorrect
BXC.US	BlueLinx Holdings Inc	20250613	68.53	68.81	66.58	66.6	75400	66.6	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20250613	19.3	19.38	19.08	19.12	924500	19.12	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20250613	13.45	13.52	13.37	13.4	0	13.4	down	down	correct
BXP.US	Boston Properties Inc	20250613	72.86	73.55	71.5	72.1	1065600	72.1	down	up	incorrect
BXSL.US	Blackstone Secured Lending Fund	20250613	31.58	31.73	31.44	31.63	795300	31.63	up	up	correct
BY.US	Byline Bancorp Inc	20250613	25.31	25.53	25.04	25.21	515900	25.21	down	down	correct
BYD.US	Boyd Gaming Corporation	20250613	74.25	74.72	73	73.27	612600	73.09	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20250613	10.46	10.51	10.41	10.44	0	10.44	down	up	incorrect
BZH.US	Beazer Homes USA Inc	20250613	21.83	22.26	21.36	21.49	283000	21.49	down	down	correct
C.US	PN	20250613	29.26	29.27	29.19	29.25	80650	29.25	down	down	correct
CAAP.US	Corporación América Airports S.A	20250613	19.79	19.99	19.58	19.66	89100	19.66	down	down	correct
CABO.US	Cable One Inc	20250613	131.22	134.77	130.08	131.81	254100	131.81	up	up	correct
CACI.US	CACI International Inc	20250613	446.15	457.89	446.15	450.68	318895	450.68	up	down	incorrect
CADE.US	P	20250613	20.6256	20.6256	20.4	20.4	1916	20.4	down	up	incorrect
CAE.US	CAE Inc	20250613	27.22	27.25	26.7	26.81	462500	26.81	down	up	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20250613	13.39	13.55	13.33	13.55	5600	13.55	up	up	correct
CAG.US	Conagra Brands Inc	20250613	22.34	22.4916	21.51	21.57	10715400	21.57	down	up	incorrect
CAH.US	Cardinal Health Inc	20250613	161.32	162.94	160.19	161.41	2722406	161.41	up	up	correct
CAL.US	Caleres Inc	20250613	13.1	13.25	12.25	12.31	1352900	12.31	down	down	correct
CALX.US	Calix Inc	20250613	47.51	47.99	47.05	47.24	378100	47.24	down	down	correct
CANG.US	Cango Inc	20250613	4.86	4.95	4.75	4.83	214100	4.83	down	down	correct
CAPL.US	CrossAmerica Partners LP	20250613	22.05	22.37	21.76	21.91	36600	21.91	down	down	correct
CARR.US	Carrier Global Corporation	20250613	71.41	71.97	71.01	71.24	3559100	71.24	down	down	correct
CARS.US	Cars.com Inc	20250613	10.38	10.5	10.29	10.3	864000	10.3	down	down	correct
CAT.US	Caterpillar Inc	20250613	357.23	360.38	355.7	357.05	1609882	357.05	down	down	correct
CATO.US	The Cato Corporation	20250613	3.32	3.35	2.93	3.01	26700	3.01	down	down	correct
CB.US	Chubb Limited	20250613	286.47	289	286.01	286.79	964834	286.79	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20250613	24.6573	24.7048	24.6573	24.7048	9425	24.7048	up	up	correct
CBRE.US	CBRE Group Inc	20250613	133.18	134.42	132.42	132.97	1097700	132.97	down	down	correct
CBT.US	Cabot Corporation	20250613	75.34	76.16	74.06	74.72	322100	74.72	down	down	correct
CBU.US	Community Bank System Inc	20250613	55.96	56.26	54.97	55.13	170800	55.13	down	down	correct
CBX.US	NYSE LISTED TEST	20250613	25.3977	25.3977	24.7148	24.7148	9606	24.7148	down	down	correct
CBZ.US	CBIZ Inc	20250613	68.31	69.35	68.02	68.86	537300	68.86	up	up	correct
CC.US	The Chemours Company	20250613	11.19	11.48	10.83	10.98	2965600	10.98	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20250613	98.74	99.68	98.07	98.39	2301100	98.39	down	down	correct
CCJ.US	Cameco Corporation	20250613	65.54	66.8	64.84	66.66	5083200	66.66	up	up	correct
CCK.US	Crown Holdings Inc	20250613	100.11	101.38	99.56	99.85	803900	99.85	down	down	correct
CCL.US	Carnival Corporation & plc	20250613	22.28	22.83	22.11	22.41	36875900	22.41	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20250613	6.8	6.8	6.625	6.625	502	6.625	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20250613	1.12	1.14	1.08	1.1	3572700	1.1	down	down	correct
CCS.US	Century Communities Inc	20250613	53.61	54.63	52.545	52.88	310100	52.88	down	up	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20250613	13.17	13.23	12.95	12.99	129000	12.99	down	down	correct
CDE.US	Coeur Mining Inc	20250613	9.32	9.42	9.2	9.26	11903600	9.26	down	up	incorrect
CDR.US	PC	20250613	14.73	14.76	14.73	14.75	972	14.75	up	down	incorrect
CDRE.US	Cadre Holdings Inc.	20250613	35.07	35.85	33.85	34.4	569642	34.4	down	up	incorrect
CE.US	Celanese Corporation	20250613	55.58	57.04	54.32	54.63	1737158	54.63	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20250613	15.1	15.4	15.1	15.17	0	15.17	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20250613	13.88	14	13.76	14	41565	14	up	down	incorrect
CEPU.US	Central Puerto S.A	20250613	12.46	12.61	12.09	12.33	201400	12.33	down	down	correct
CF.US	CF Industries Holdings Inc	20250613	96.26	100.48	96.26	99.93	6228800	99.93	up	up	correct
CFG.US	PE	20250613	19.01	19.1399	18.76	18.99	42682	18.6738	down	down	correct
CGAU.US	Centerra Gold Inc	20250613	7.31	7.335	7.22	7.25	1058524	7.25	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20250613	16.72	16.83	16.59	16.69	199400	16.69	down	down	correct
CHD.US	Church & Dwight Co. Inc	20250613	98.52	99.55	96.92	97.09	2129100	97.09	down	up	incorrect
CHE.US	Chemed Corporation	20250613	555.78	556.84	549.58	551.15	86800	551.15	down	down	correct
CHGG.US	Chegg Inc	20250613	1.43	1.44	1.34	1.35	4144100	1.35	down	down	correct
CHH.US	Choice Hotels International Inc	20250613	126.51	127.195	124.16	124.38	485985	124.38	down	up	incorrect
CHMI.US	PB	20250613	24.15	24.15	24.15	24.15	1090	24.15
CHN.US	The China Fund Inc	20250613	13.25	13.29	13.13	13.21	14100	13.21	down	up	incorrect
CHT.US	Chunghwa Telecom Co. Ltd	20250613	45.11	45.63	45.11	45.63	85100	45.63	up	up	correct
CHWY.US	Chewy Inc	20250613	41.07	41.98	41.07	41.67	7210988	41.67	up	up	correct
CI.US	Cigna Corporation	20250613	315.03	318.71	313.75	317.4	1866266	317.4	up	up	correct
CIA.US	Citizens Inc	20250613	3.5	3.59	3.41	3.52	133100	3.52	up	up	correct
CIB.US	Bancolombia S.A	20250613	41.93	42.71	41.42	42.53	341200	42.53	up	up	correct
CIEN.US	Ciena Corporation	20250613	72.72	73.67	71.72	72.16	1845200	72.16	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20250613	1.73	1.73	1.72	1.73	0	1.73
CIG.US	Companhia Energética de Minas Gerais	20250613	1.86	1.9	1.86	1.9	3079600	1.9	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20250613	20.42	20.69	20.4	20.5	0	20.5	up	up	correct
CIM.US	PD	20250613	23.85	24.09	23.85	23.9201	18947	23.9201	up	up	correct
CINT.US	CI&T Inc	20250613	5.8	5.885	5.74	5.77	89743	5.77	down	down	correct
CIO.US	PA	20250613	18.735	18.735	18	18.61	6267	18.61	down	down	correct
CION.US	Cion Investment Corp	20250613	9.03	9.23	9.03	9.06	349922	9.06	up	up	correct
CL.US	Colgate	20250613	92.87	93.05	90.09	90.26	5331994	90.26	down	down	correct
CLB.US	Core Laboratories N.V	20250613	12.28	12.36	11.81	12.07	332200	12.07	down	up	incorrect
CLDT.US	PA	20250613	20.362	20.362	20.362	20.362	496	20.362
CLF.US	Cleveland	20250613	7.07	7.41	7.04	7.17	23990600	7.17	up	up	correct
CLH.US	Clean Harbors Inc	20250613	226.74	228.38	225.72	226.86	249400	226.86	up	up	correct
CLPR.US	Clipper Realty Inc	20250613	3.89	3.939	3.79	3.79	68100	3.79	down	up	incorrect
CLS.US	Celestica Inc	20250613	127	129.56	124.72	125.33	2718300	125.33	down	down	correct
CLW.US	Clearwater Paper Corporation	20250613	28.19	28.45	27.44	27.53	114700	27.53	down	down	correct
CLX.US	The Clorox Company	20250613	126.44	127.1	122.84	123.07	1712900	123.07	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20250613	67.86	68.39	67.46	68.13	978700	67.4518	up	up	correct
CMA.US	Comerica Incorporated	20250613	56.31	56.58	54.75	54.99	1683900	54.99	down	down	correct
CMC.US	Commercial Metals Company	20250613	47.8	48.85	47.8	48.38	718400	48.38	up	up	correct
CMCM.US	Cheetah Mobile Inc	20250613	3.92	4.03	3.92	4.03	4700	4.03	up	down	incorrect
CMG.US	Chipotle Mexican Grill Inc	20250613	50.29	50.74	49.97	50.24	9307700	50.24	down	down	correct
CMI.US	Cummins Inc	20250613	321.74	324.64	317.955	319.53	554108	319.53	down	down	correct
CMP.US	Compass Minerals International Inc	20250613	18.94	19.5	18.86	19.24	346100	19.24	up	up	correct
CMS.US	PC	20250613	16.97	16.9975	16.71	16.86	18172	16.86	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20250613	21.01	21.02	20.85	20.87	29100	20.87	down	down	correct
CMSC.US	CMS Energy Corp	20250613	22.2	22.25	22.15	22.19	35200	22.19	down	down	correct
CMSD.US	CMS Energy Corp	20250613	22.06	22.33	22.01	22.15	32600	22.15	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20250613	3.02	3.08	2.99	2.99	624468	2.99	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20250613	3.35	3.37	3.35	3.36	0	3.36	up	up	correct
CNA.US	CNA Financial Corporation	20250613	45.8	46.06	45.5	45.64	335200	45.64	down	down	correct
CNC.US	Centene Corporation	20250613	55.15	55.7	54.77	55.22	3458100	55.22	up	down	incorrect
CNF.US	CNFinance Holdings Limited	20250613	0.44	0.49	0.43	0.48	57300	0.48	up	up	correct
CNI.US	Canadian National Railway Company	20250613	104.55	105.3	103.54	103.77	1047000	103.77	down	down	correct
CNK.US	Cinemark Holdings Inc	20250613	31.76	32.42	31.54	32.14	5753600	32.14	up	up	correct
CNM.US	Core & Main Inc	20250613	56.11	56.7	55.78	56.12	1750800	56.12	up	up	correct
CNMD.US	CONMED Corporation	20250613	53.93	55.4	53.48	53.55	325600	53.55	down	up	incorrect
CNNE.US	Cannae Holdings Inc	20250613	19.66	19.84	19.33	19.63	1953552	19.51	down	up	incorrect
CNO.US	PA	20250613	17.47	17.47	17.37	17.47	808	17.47
CNP.US	CenterPoint Energy Inc	20250613	36.35	36.74	36.225	36.37	4896912	36.37	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20250613	34	34.1	33.11	33.78	12787000	33.78	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20250613	71.43	74.71	70.11	73.8	1424500	73.8	up	up	correct
CNS.US	Cohen & Steers Inc	20250613	76.13	76.72	75.27	75.67	161400	75.67	down	down	correct
CNX.US	CNX Resources Corporation	20250613	32.44	32.67	31.26	32.66	1912000	32.66	up	down	incorrect
CODI.US	PC	20250613	17.7508	17.8259	17.4576	17.7	17474	17.7	down	down	correct
COE.US	China Online Education Group	20250613	27.15	27.94	26.815	27.53	10300	27.53	up	down	incorrect
COF.US	PL	20250613	16.26	16.2899	16.17	16.19	26585	16.19	down	down	correct
COLD.US	Americold Realty Trust	20250613	17.2	17.521	16.74	16.84	2215500	16.84	down	down	correct
COMP.US	Compass Inc	20250613	6.28	6.43	6.19	6.23	4566470	6.23	down	down	correct
COO.US	The Cooper Companies Inc	20250613	69.76	70.75	69.36	69.7	1573686	69.7	down	down	correct
COOK.US	Traeger Inc	20250613	1.88	1.98	1.8	1.8	494500	1.8	down	down	correct
COP.US	ConocoPhillips	20250613	96.53	98.25	95.46	96.96	16849700	96.96	up	up	correct
COR.US	CoreSite Realty Corporation	20250613	295.09	296.94	293.21	295.54	966900	295.54	up	up	correct
COTY.US	Coty Inc	20250613	4.95	5.02	4.73	4.73	9811300	4.73	down	down	correct
COUR.US	Coursera Inc	20250613	8.36	8.46	8.225	8.3	1237200	8.3	down	down	correct
CP.US	Canadian Pacific Railway Limited	20250613	80.4	81.17	80.16	80.42	2026600	80.2524	up	up	correct
CPA.US	Copa Holdings S.A	20250613	104.03	105.91	102	103.77	373900	103.77	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20250613	5.85	5.91	5.85	5.91	4800	5.91	up	up	correct
CPB.US	Campbell Soup Company	20250613	33.23	33.58	32.73	32.79	4836300	32.79	down	down	correct
CPF.US	Central Pacific Financial Corp	20250613	26.78	26.78	26.26	26.47	298000	26.47	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20250613	120.9	121.54	119.14	119.39	101463	118.705	down	down	correct
CPNG.US	Coupang Inc	20250613	27.9	28.59	27.82	28.1	7557907	28.1	up	up	correct
CPRI.US	Capri Holdings Limited	20250613	17.45	17.645	16.49	16.54	2615020	16.54	down	down	correct
CPS.US	Cooper	20250613	21.98	22.6	21.75	21.79	187400	21.79	down	down	correct
CPT.US	Camden Property Trust	20250613	117.59	118.27	115.08	116.12	696900	116.12	down	down	correct
CR.US	Crane Co	20250613	185	186.18	180.26	181.44	288671	181.44	down	down	correct
CRC.US	California Resources Corp	20250613	47.505	48.05	46.2	47.27	911607	47.27	down	down	correct
CRD.US	B	20250613	9.8	9.83	9.28	9.4	13200	9.4	down	down	correct
CRH.US	CRH plc	20250613	89.835	91.39	89.69	90.04	2528086	90.04	up	up	correct
CRI.US	Carter's Inc	20250613	31.46	32.27	30.86	31.14	1700500	31.14	down	up	incorrect
CRK.US	Comstock Resources Inc	20250613	25.86	26.16	24.15	25.33	2511700	25.33	down	down	correct
CRL.US	Charles River Laboratories International Inc	20250613	148.62	152.64	148.62	149.45	699400	149.45	up	up	correct
CRM.US	salesforce.com inc	20250613	263.48	265.7	258	258.4	7659300	257.9909	down	down	correct
CRS.US	Carpenter Technology Corporation	20250613	244.05	250.16	242.99	248.72	648000	248.72	up	down	incorrect
CRT.US	Cross Timbers Royalty Trust	20250613	10.19	10.38	10	10.09	68400	10.09	down	down	correct
CSL.US	Carlisle Companies Incorporated	20250613	360.77	363.49	354.4	356.94	377755	356.94	down	down	correct
CSTM.US	Constellium SE	20250613	13.68	13.88	13.49	13.67	1402900	13.67	down	down	correct
CSV.US	Carriage Services Inc	20250613	44.5	44.5	43.83	43.93	66500	43.93	down	down	correct
CTA.US	PB	20250613	68.01	68.43	68.01	68.43	1143	68.43	up	up	correct
CTBB.US	Qwest Corp. NT	20250613	17.4	17.48	17.16	17.28	30000	17.28	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20250613	17.83	17.83	17.249	17.4	34300	17.4	down	down	correct
CTO.US	PA	20250613	21.31	21.32	21.31	21.32	886	21.32	up	down	incorrect
CTOS.US	Custom Truck One Source Inc	20250613	4.6	4.735	4.6	4.64	375700	4.64	up	up	correct
CTRA.US	Coterra Energy Inc	20250613	26.5	26.73	25.52	26.7	10274500	26.7	up	up	correct
CTS.US	CTS Corporation	20250613	41.72	42.095	41.06	41.17	116527	41.1321	down	up	incorrect
CTVA.US	Corteva Inc	20250613	72.22	72.91	71.93	72.43	3344800	72.43	up	up	correct
CUBB.US	Customers Bancorp Inc	20250613	19.81	19.93	19.81	19.93	1000	19.93	up	up	correct
CUBE.US	CubeSmart	20250613	43.06	43.24	42.7	43	1241200	43	down	down	correct
CUBI.US	PF	20250613	25.42	25.45	25.31	25.4188	4976	25.4188	down	down	correct
CUK.US	Carnival Corporation & plc	20250613	20.15	20.68	20.05	20.28	4021600	20.28	up	up	correct
CULP.US	Culp Inc	20250613	4.01	4.02	3.83	3.93	8000	3.93	down	down	correct
CURV.US	Torrid Holdings Inc.	20250613	4.84	5.225	4.805	5.1	242418	5.1	up	down	incorrect
CUZ.US	Cousins Properties Incorporated	20250613	30.18	30.38	29.79	30.07	1212200	30.07	down	down	correct
CVEO.US	Civeo Corporation	20250613	22.34	22.505	22.12	22.26	127900	22.26	down	down	correct
CVI.US	CVR Energy Inc	20250613	25.92	27	25.54	26.95	952300	26.95	up	up	correct
CVNA.US	Carvana Co	20250613	306.37	313	295.39	297.03	6612200	297.03	down	down	correct
CVS.US	CVS Health Corporation	20250613	66.17	67.77	66.1	67.46	7562300	67.46	up	up	correct
CVX.US	Chevron Corporation	20250613	147.08	147.6	144.54	145.91	14148020	145.91	down	down	correct
CW.US	Curtiss	20250613	470.56	478.99	470.56	473.32	273859	473.08	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20250613	22.5	22.81	21.99	22.11	5260278	22.11	down	down	correct
CWEN.US	Clearway Energy Inc	20250613	31.55	31.76	31.37	31.61	620800	31.61	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20250613	29.55	29.87	29.45	29.75	126340	29.75	up	up	correct
CWH.US	Camping World Holdings Inc	20250613	18.35	18.7	17.81	17.89	3921400	17.89	down	down	correct
CWK.US	Cushman & Wakefield plc	20250613	10.49	10.56	10.33	10.41	1399800	10.41	down	down	correct
CWT.US	California Water Service Group	20250613	46.5	47.06	46.28	46.33	311600	46.33	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20250613	6.87	6.91	6.75	6.77	11327300	6.748	down	down	correct
CXE.US	MFS High Income Municipal Trust	20250613	3.53	3.54	3.51	3.51	0	3.51	down	up	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20250613	7.6	7.62	7.59	7.6	0	7.6
CXM.US	Sprinklr Inc.	20250613	8.02	8.06	7.905	7.95	2240684	7.95	down	down	correct
CXW.US	CoreCivic Inc	20250613	21.14	21.29	20.38	20.61	1197700	20.61	down	up	incorrect
CYD.US	China Yuchai International Limited	20250613	20.86	21.43	20.17	20.85	225300	20.3755	down	down	correct
CYH.US	Community Health Systems Inc	20250613	3.16	3.23	3.14	3.2	1337300	3.2	up	up	correct
D.US	Dominion Energy Inc	20250613	55.93	56.27	55.28	55.51	4289000	55.51	down	down	correct
DAC.US	Danaos Corporation	20250613	86.86	89.44	86.11	89.19	87600	89.19	up	up	correct
DAL.US	Delta Air Lines Inc	20250613	46.2	48.2	45.86	47.04	12952600	47.04	up	up	correct
DAN.US	Dana Incorporated	20250613	17.35	17.57	17.12	17.23	2394400	17.23	down	down	correct
DAO.US	Youdao Inc	20250613	8.6	8.89	8.24	8.79	49049	8.79	up	up	correct
DAR.US	Darling Ingredients Inc	20250613	32.98	37.27	32.8	36.01	7710500	36.01	up	up	correct
DASH.US	DoorDash Inc	20250613	214.19	220.17	213	218.96	2955900	218.96	up	up	correct
DAVA.US	Endava plc	20250613	15.87	16.1	15.58	15.67	691100	15.67	down	up	incorrect
DB.US	Deutsche Bank Aktiengesellschaft	20250613	27.3	27.67	27.13	27.54	2805700	27.54	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20250613	50.39	51.317	50.27	51.03	126400	51.03	up	up	correct
DBI.US	Designer Brands Inc	20250613	2.33	2.37	2.18	2.22	3423100	2.22	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20250613	15.55	15.63	15.51	15.61	0	15.61	up	up	correct
DBRG.US	PJ	20250613	20.78	20.78	20.57	20.72	17932	20.72	down	down	correct
DCI.US	Donaldson Company Inc	20250613	68.58	69.05	68.42	68.66	623838	68.36	up	up	correct
DCO.US	Ducommun Incorporated	20250613	76.02	78.16	76.02	76.53	126800	76.53	up	down	incorrect
DD.US	DuPont de Nemours Inc	20250613	67.26	68.19	66.62	66.87	1789400	66.87	down	down	correct
DDD.US	3D Systems Corporation	20250613	1.71	1.73	1.66	1.68	1728100	1.68	down	up	incorrect
DDL.US	Dingdong (Cayman) Limited	20250613	2.17	2.21	2.075	2.1	368300	2.1	down	down	correct
DDS.US	Dillard's Inc	20250613	399.27	406.73	397.04	399.87	113600	399.87	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20250613	26.03	26.1	26	26.09	2200	26.09	up	down	incorrect
DE.US	Deere & Company	20250613	513	516.4	507.73	509.59	824507	509.59	down	down	correct
DEA.US	Easterly Government Properties Inc	20250613	23.15	23.53	22.915	23.23	480500	23.23	up	up	correct
DECK.US	Deckers Outdoor Corporation	20250613	104.92	106	100.8	101.48	3319400	101.48	down	up	incorrect
DEI.US	Douglas Emmett Inc	20250613	14.89	15.12	14.73	14.93	1796900	14.93	up	up	correct
DELL.US	Dell Technologies Inc	20250613	111.35	111.75	109.17	109.56	5137534	109.56	down	down	correct
DEO.US	Diageo plc	20250613	106.08	106.5	104.97	105.29	663800	105.29	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20250613	56.94	57.225	56.29	57.01	222800	57.01	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20250613	20.37	20.4	20.23	20.24	0	20.24	down	down	correct
DG.US	Dollar General Corporation	20250613	112.18	113.1	111.3	111.68	2319300	111.68	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20250613	178	181.91	177.71	180.21	1028500	180.21	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20250613	2.52	2.52	2.5	2.52	0	2.52
DHI.US	D.R. Horton Inc	20250613	124.81	126.41	122.15	123.08	3219700	123.08	down	down	correct
DHT.US	DHT Holdings Inc	20250613	12.02	12.19	11.76	12.15	3317400	12.15	up	up	correct
DHX.US	DHI Group Inc	20250613	2.52	2.6	2.51	2.51	79500	2.51	down	up	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20250613	13.78	13.88	13.77	13.84	0	13.84	up	up	correct
DIN.US	Dine Brands Global Inc	20250613	26.15	26.81	26.06	26.42	448500	25.9246	up	up	correct
DIS.US	The Walt Disney Company	20250613	117.31	118.32	117.3	117.94	13204900	117.4392	up	up	correct
DK.US	Delek US Holdings Inc	20250613	20.36	20.77	20.01	20.42	1612500	20.42	up	up	correct
DKL.US	Delek Logistics Partners LP	20250613	43.27	43.8	42.95	43.5	147600	43.5	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20250613	179.86	182.61	174.83	176.74	1422000	176.74	down	down	correct
DLB.US	Dolby Laboratories Inc	20250613	74.95	75.47	73.66	74.02	383229	74.02	down	down	correct
DLNG.US	PB	20250613	25.22	25.2894	25.22	25.24	7597	25.24	up	up	correct
DLR.US	PL	20250613	20.03	20.06	20.02	20.03	18946	20.03
DLX.US	Deluxe Corporation	20250613	14.85	15.09	14.72	14.75	320900	14.75	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20250613	15.71	15.75	15.64	15.67	0	15.67	down	up	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20250613	10.06	10.08	10.01	10.04	0	10.04	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20250613	11.85	11.89	11.83	11.87	0	11.87	up	up	correct
DNA.US	Ginkgo Bioworks Holdings	20250613	8.94	9.54	8.84	8.94	953600	8.94
DNB.US	Dun & Bradstreet Holdings Inc	20250613	9.05	9.07	9.04	9.04	14742700	9.04	down	down	correct
DNOW.US	NOW Inc	20250613	15.05	15.09	14.78	15.07	775700	15.07	up	up	correct
DNP.US	DNP Select Income Fund Inc	20250613	9.72	9.81	9.71	9.73	0	9.73	up	up	correct
DOC.US	Physicians Realty Trust	20250613	17.34	17.48	17.25	17.38	4890000	17.278	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20250613	27.8	28.0615	26.75	26.78	1787562	26.78	down	down	correct
DOCS.US	Doximity Inc.	20250613	55.59	56.66	55.25	55.92	1284900	55.92	up	up	correct
DOLE.US	Dole plc	20250613	14.12	14.235	13.945	14	848200	14	down	down	correct
DOV.US	Dover Corporation	20250613	177.02	178.88	175.81	176.54	898500	176.54	down	up	incorrect
DOW.US	Dow Inc	20250613	29.92	31.02	29.79	29.9	10271600	29.9	down	up	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20250613	12.22	12.34	12.22	12.29	0	12.29	up	up	correct
DPZ.US	Domino's Pizza Inc	20250613	448.38	460.55	446.4	452.15	852872	452.15	up	up	correct
DQ.US	Daqo New Energy Corp	20250613	13.91	14.15	13.72	13.91	443000	13.91
DRD.US	DRDGOLD Limited	20250613	14.5	14.55	14.21	14.29	703000	14.29	down	down	correct
DRH.US	PA	20250613	25.15	25.2508	25.15	25.23	2244	24.7092	up	up	correct
DRI.US	Darden Restaurants Inc	20250613	217.69	218.7	215.52	217.5	1329400	217.5	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20250613	12.31	12.34	12.28	12.29	0	12.29	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20250613	5.59	5.61	5.57	5.58	0	5.58	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20250613	10.48	10.53	10.45	10.47	198300	10.47	down	down	correct
DSX.US	PB	20250613	26.52	26.52	26.51	26.51	363	26.51	down	down	correct
DT.US	Dynatrace Inc	20250613	53.18	53.99	52.87	53.03	2479300	53.03	down	up	incorrect
DTB.US	DTB	20250613	17.31	17.31	17.1	17.17	17300	17.17	down	down	correct
DTE.US	DTE Energy Company	20250613	136.03	136.26	134.87	135.22	1182800	134.13	down	up	incorrect
DTF.US	DTF Tax	20250613	11.18	11.21	11.18	11.21	0	11.21	up	up	correct
DTM.US	DT Midstream Inc	20250613	106.58	107.235	104.69	106.31	620635	105.49	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20250613	21.41	21.41	21.07	21.11	9400	21.11	down	down	correct
DUK.US	PA	20250613	24.5	24.66	24.4225	24.48	85870	24.48	down	down	correct
DUKB.US	Duke Energy Corp	20250613	24.17	24.22	24.09	24.09	37100	24.09	down	up	incorrect
DV.US	DoubleVerify Holdings Inc	20250613	14.79	14.86	14.425	14.5	2493400	14.5	down	down	correct
DVA.US	DaVita Inc	20250613	136.12	137.99	134.64	136.12	826100	136.12
DVN.US	Devon Energy Corporation	20250613	35.26	35.6	34.65	35.11	12706100	35.11	down	up	incorrect
DX.US	PC	20250613	25.67	25.67	25.5445	25.6322	4892	25.6322	down	down	correct
DXC.US	DXC Technology Company	20250613	15.53	15.76	15.46	15.58	1617900	15.58	up	down	incorrect
DY.US	Dycom Industries Inc	20250613	234.16	234.9	231.73	233.15	299700	233.15	down	down	correct
E.US	Eni S.p.A	20250613	32.46	32.64	32.04	32.59	446600	32.59	up	up	correct
EAF.US	GrafTech International Ltd	20250613	1.15	1.19	1.11	1.12	1585900	1.12	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20250613	20.41	20.5281	20.25	20.31	15613	20.31	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20250613	5.74	5.76	5.72	5.73	127100	5.73	down	down	correct
EAT.US	Brinker International Inc	20250613	172.45	176.15	169.775	174.57	1316405	174.57	up	down	incorrect
EB.US	Eventbrite Inc	20250613	2.43	2.46	2.4	2.41	517400	2.41	down	up	incorrect
EBF.US	Ennis Inc	20250613	18.75	18.75	18.4	18.44	136100	18.44	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20250613	7.39	7.47	7.36	7.46	742600	7.46	up	up	correct
EBS.US	Emergent BioSolutions Inc	20250613	6.4	6.47	6.19	6.25	742800	6.25	down	down	correct
EC.US	Ecopetrol S.A	20250613	9.64	9.71	9.45	9.67	4418600	9.67	up	down	incorrect
ECAT.US	BlackRock ESG Capital Allocation Trust	20250613	15.89	16	15.74	15.77	0	15.77	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20250613	7.56	7.56	7.48	7.52	0	7.52	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20250613	23.06	23.06	22.96	22.96	500	22.96	down	down	correct
ECCW.US	ECCW	20250613	23.69	23.69	23.51	23.66	2000	23.2381	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20250613	24.64	24.79	24.64	24.79	1014	24.372	up	up	correct
ECL.US	Ecolab Inc	20250613	267.96	269.31	263.7	264.21	1221138	263.5647	down	down	correct
ECVT.US	Ecovyst Inc	20250613	7.84	8.12	7.81	7.87	2000600	7.87	up	up	correct
ED.US	Consolidated Edison Inc	20250613	103.94	105.28	103.695	103.96	3337359	103.96	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20250613	5.06	5.06	5.02	5.06	0	5.06
EDF.US	Stone Harbor Emerging Markets Income Fund	20250613	5.02	5.03	4.97	5.01	0	5.01	down	up	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20250613	30.36	31.19	28.7	29.1	177500	29.1	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20250613	47.29	47.29	46.24	46.51	742700	46.51	down	up	incorrect
EEA.US	The European Equity Fund Inc	20250613	9.92	10.07	9.9	9.96	0	9.96	up	up	correct
EEX.US	Emerald Holding Inc	20250613	4.8	4.81	4.67	4.67	108700	4.67	down	down	correct
EFC.US	PA	20250613	25.08	25.1448	25.075	25.075	9683	25.075	down	down	correct
EFR.US	Eaton Vance Senior Floating	20250613	11.93	12	11.88	11.93	0	11.93
EFT.US	Eaton Vance Floating	20250613	12.39	12.41	12.27	12.35	0	12.35	down	down	correct
EFX.US	Equifax Inc	20250613	264.46	268.34	263.56	264.29	663600	264.29	down	down	correct
EGHT.US	8x8 Inc	20250613	1.78	1.81	1.73	1.74	1223474	1.74	down	down	correct
EGO.US	Eldorado Gold Corporation	20250613	21.5	21.57	21.21	21.46	2701600	21.46	down	down	correct
EGP.US	EastGroup Properties Inc	20250613	170.51	171.16	168.79	170.99	260400	170.99	up	up	correct
EGY.US	VAALCO Energy Inc	20250613	3.91	3.94	3.75	3.84	1431400	3.84	down	up	incorrect
EHC.US	Encompass Health Corporation	20250613	119	121.39	119	120.92	376000	120.92	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20250613	6.46	6.46	6.43	6.45	0	6.45	down	down	correct
EIC.US	Eagle Point Income Company Inc	20250613	13.15	13.3	13.08	13.08	0	13.08	down	up	incorrect
EICA.US	Eagle Point Income Company Inc.	20250613	24.21	24.21	24.21	24.21	100	24.21
EIG.US	Employers Holdings Inc	20250613	47.17	47.36	46.82	46.92	144300	46.92	down	down	correct
EIX.US	Edison International	20250613	49.8	50.09	47.86	48.32	6045000	48.32	down	down	correct
EL.US	The Estée Lauder Companies Inc	20250613	68.77	69.88	67.11	67.31	3201700	67.31	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20250613	13.67	14.09	13.39	13.81	4284900	13.81	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20250613	20.1	20.14	19.91	19.91	15900	19.91	down	down	correct
ELF.US	e.l.f. Beauty Inc	20250613	127.11	130.667	123.47	125.26	2221800	125.26	down	down	correct
ELP.US	Companhia Paranaense de Energia	20250613	8.87	8.95	8.76	8.93	262700	8.93	up	down	incorrect
ELS.US	Equity LifeStyle Properties Inc	20250613	62.8	63.34	61.9	62.36	839000	61.8471	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20250613	9.78	9.81	9.75	9.77	0	9.77	down	down	correct
EME.US	EMCOR Group Inc	20250613	474.11	481.46	470.02	477.92	401014	477.92	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20250613	13.99	14.05	13.74	13.97	0	13.97	down	down	correct
EMN.US	Eastman Chemical Company	20250613	77.04	78.45	76.01	76.19	1688100	76.19	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20250613	46.66	46.88	46.28	46.73	0	46.73	up	down	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20250613	20.36	20.6373	20.33	20.34	6659	20.34	down	up	incorrect
EMR.US	Emerson Electric Co	20250613	125.91	126.94	125.25	125.54	3368300	125.54	down	up	incorrect
ENB.US	Enbridge Inc	20250613	46.76	46.88	46.37	46.67	3064100	46.67	down	down	correct
ENIC.US	Enel Chile S.A	20250613	3.65	3.68	3.58	3.64	1743200	3.64	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20250613	20.17	20.17	20.17	20.17	100	20.17
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20250613	21.56	21.56	21.465	21.5	8600	21.5	down	down	correct
ENS.US	EnerSys	20250613	86.86	87.97	85.95	86.52	622500	86.52	down	down	correct
ENVA.US	Enova International Inc	20250613	92.75	95.16	92.75	93.32	401200	93.32	up	down	incorrect
ENZ.US	Enzo Biochem Inc	20250613	0.58	0.6199	0.5402	0.5875	49084	0.5875	up	down	incorrect
EOD.US	Wells Fargo Advantage Funds	20250613	5.23	5.25	5.17	5.17	0	5.17	down	down	correct
EOG.US	EOG Resources Inc	20250613	125.24	125.88	122.5	125.28	7915200	125.28	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20250613	20.42	20.48	20.29	20.36	0	20.36	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20250613	23.33	23.47	23.21	23.36	0	23.36	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20250613	16.28	16.37	16.17	16.2	0	16.2	down	down	correct
EP.US	PC	20250613	48.4	48.53	48.33	48.53	2110	48.53	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20250613	42.11	42.57	41.97	42.17	214800	42.17	up	up	correct
EPAM.US	EPAM Systems Inc	20250613	171.5	173.92	170.18	170.75	549800	170.75	down	down	correct
EPC.US	Edgewell Personal Care Company	20250613	24.52	24.8	23.12	23.16	649400	23.16	down	down	correct
EPD.US	Enterprise Products Partners L.P	20250613	32.23	32.28	31.84	32.05	3155800	32.05	down	down	correct
EPR.US	PG	20250613	20.31	20.33	20.25	20.25	2067	20.25	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20250613	32.36	32.47	32.08	32.4	1286800	32.4	up	up	correct
EQH.US	PC	20250613	16.26	16.34	16.17	16.31	22774	16.31	up	up	correct
EQNR.US	Equinor ASA	20250613	27.48	27.8	27.22	27.75	6601700	27.75	up	down	incorrect
EQR.US	Equity Residential	20250613	69.53	70.16	68.29	68.88	1586500	68.1888	down	down	correct
EQS.US	Equus Total Return Inc	20250613	1.39	1.39	1.33	1.36	10900	1.36	down	up	incorrect
EQT.US	EQT Corporation	20250613	55.88	56.96	54.32	56.84	7732500	56.84	up	up	correct
ERJ.US	Embraer S.A	20250613	49.12	49.67	47.89	48.29	2025500	48.29	down	down	correct
ES.US	Eversource Energy	20250613	65.72	66.11	64.91	65.21	1750700	65.21	down	down	correct
ESE.US	ESCO Technologies Inc	20250613	184.49	185.27	182.3	184	164700	184	down	down	correct
ESI.US	Element Solutions Inc	20250613	21.19	21.48	20.95	21.01	1509765	21.01	down	down	correct
ESNT.US	Essent Group Ltd	20250613	58.58	59.27	58.3	58.61	622600	58.61	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20250613	8.56	8.7	8.46	8.56	2170900	8.56
ESS.US	Essex Property Trust Inc	20250613	286.67	290	281.58	284.46	438300	284.46	down	down	correct
ESTC.US	Elastic N.V	20250613	81.79	82.47	79.12	79.39	2595100	79.39	down	down	correct
ETB.US	Eaton Vance Tax	20250613	14.18	14.19	14.08	14.12	0	14.12	down	up	incorrect
ETD.US	Ethan Allen Interiors Inc	20250613	26.36	26.86	26.2	26.27	234115	26.27	down	down	correct
ETG.US	Eaton Vance Tax	20250613	20.39	20.53	20.39	20.41	0	20.41	up	up	correct
ETI.US	P	20250613	22.555	22.555	22.555	22.555	221	22.555
ETJ.US	Eaton Vance Risk	20250613	8.88	8.92	8.82	8.89	0	8.89	up	up	correct
ETN.US	Eaton Corporation plc	20250613	324.49	328.415	322.3106	323.66	1565425	323.66	down	up	incorrect
ETO.US	Eaton Vance Tax	20250613	26.84	26.88	26.62	26.65	0	26.65	down	down	correct
ETR.US	Entergy Corporation	20250613	82.83	83.1	81.77	82.07	2540300	82.07	down	down	correct
ETV.US	Eaton Vance Tax	20250613	13.52	13.59	13.45	13.54	0	13.54	up	up	correct
ETW.US	Eaton Vance Tax	20250613	8.48	8.52	8.45	8.48	0	8.48
ETWO.US	E2open Parent Holdings Inc	20250613	3.23	3.23	3.22	3.23	1888038	3.23
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20250613	18.2	18.3	18.2	18.22	0	18.22	up	up	correct
ETY.US	Eaton Vance Tax	20250613	15.18	15.25	15.1	15.14	0	15.14	down	down	correct
EVC.US	Entravision Communications Corporation	20250613	2.2	2.23	2.08	2.08	373400	2.03	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20250613	5.62	5.63	5.59	5.62	0	5.62
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20250613	10.99	11.11	10.89	10.92	0	10.92	down	down	correct
EVH.US	Evolent Health Inc	20250613	8.34	8.51	8.24	8.27	813000	8.27	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20250613	10.18	10.27	10.18	10.26	0	10.26	up	up	correct
EVR.US	Evercore Inc	20250613	242.51	244.48	238.96	240.12	487100	240.12	down	down	correct
EVRG.US	Evergy Inc	20250613	67.88	68.155	67.6	67.985	1957653	67.985	up	up	correct
EVRI.US	Everi Holdings Inc	20250613	14.16	14.17	14.13	14.15	1289300	14.15	down	down	correct
EVT.US	Eaton Vance Tax	20250613	23.55	23.64	23.36	23.43	0	23.43	down	down	correct
EVTC.US	EVERTEC Inc	20250613	36.41	36.63	35.69	35.89	209200	35.89	down	down	correct
EW.US	Edwards Lifesciences Corporation	20250613	75.2	75.92	75.01	75.15	2661800	75.15	down	down	correct
EXG.US	Eaton Vance Tax	20250613	8.7	8.76	8.66	8.68	0	8.68	down	down	correct
EXK.US	Endeavour Silver Corp	20250613	4.87	4.92	4.78	4.81	13860400	4.81	down	down	correct
EXP.US	Eagle Materials Inc	20250613	199.93	201.89	194.62	195.95	282800	195.7	down	down	correct
EXR.US	Extra Space Storage Inc	20250613	149.03	150.06	148.17	149.6	945917	147.98	up	down	incorrect
F.US	PC	20250613	21.05	21.05	20.81	20.89	32929	20.89	down	down	correct
FACT.US	Freedom Acquisition I Corp	20250613	10.5927	10.6263	10.5216	10.5216	874	10.5216	down	down	correct
FAF.US	First American Financial Corporation	20250613	59.08	59.75	58.81	58.93	1096100	58.93	down	up	incorrect
FBK.US	FB Financial Corporation	20250613	43.12	43.82	42.6	43.21	282500	43.21	up	up	correct
FBP.US	First BanCorp	20250613	19.9	19.99	19.64	19.73	817900	19.73	down	down	correct
FBRT.US	P	20250613	20.4	20.46	20.27	20.27	6209	20.27	down	down	correct
FC.US	Franklin Covey Co	20250613	22.25	22.8	22.1	22.64	105900	22.64	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20250613	15.62	15.72	15.47	15.5	480600	15.5	down	down	correct
FCN.US	FTI Consulting Inc	20250613	162	163.32	160.72	161.25	326300	161.25	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20250613	27.45	27.56	27.2	27.39	448900	27.39	down	down	correct
FCRX.US	FCRX	20250613	24.65	24.65	24.58	24.58	1000	24.58	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20250613	9.88	9.88	9.82	9.88	98200	9.88
FCX.US	Freeport	20250613	40.18	41.23	40.09	40.94	9722100	40.94	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20250613	33.03	33.22	32.71	32.82	362100	32.82	down	down	correct
FDS.US	FactSet Research Systems Inc	20250613	421.25	424.15	418.22	419.9	325974	419.9	down	down	correct
FDX.US	FedEx Corporation	20250613	222.1	224.93	222.1	224.38	1888412	222.9406	up	up	correct
FE.US	FirstEnergy Corp	20250613	40.76	40.9	40.23	40.34	3850514	40.34	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20250613	9.7	9.7	9.7	9.7	0	9.7
FENG.US	Phoenix New Media Limited	20250613	2.08	2.13	2.06	2.13	800	2.13	up	up	correct
FERG.US	Ferguson plc	20250613	211.38	213.98	210.85	212.85	945400	212.0285	up	up	correct
FET.US	Forum Energy Technologies Inc	20250613	19.36	19.92	18.8	19.46	83000	19.46	up	up	correct
FF.US	FutureFuel Corp	20250613	3.86	4.18	3.86	4.14	1001400	4.14	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20250613	19.99	20.06	19.9	19.95	0	19.95	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20250613	16.1	16.1	15.93	15.97	0	15.97	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20250613	4.17	4.17	4.1	4.12	0	4.12	down	down	correct
FHI.US	Federated Hermes Inc	20250613	42.44	42.83	42.05	42.13	722100	42.13	down	down	correct
FHN.US	PE	20250613	23.1	23.2	23.05	23.2	10606	22.8011	up	down	incorrect
FICO.US	Fair Isaac Corporation	20250613	1755.45	1799.95	1746.6	1784.5699	268900	1784.5699	up	up	correct
FIGS.US	FIGS Inc.	20250613	5.1	5.18	4.98	5.03	1711264	5.03	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20250613	12.89	12.92	12.8	12.83	0	12.83	down	down	correct
FINV.US	FinVolution Group	20250613	8.71	8.85	8.68	8.7	429591	8.7	down	up	incorrect
FIS.US	Fidelity National Information Services Inc	20250613	79.88	80.01	78.94	79.35	2953000	79.35	down	down	correct
FIX.US	Comfort Systems USA Inc	20250613	495.83	499.4	489.54	492.72	335600	492.72	down	down	correct
FL.US	Foot Locker Inc	20250613	24.09	24.15	23.9	24.02	3254500	24.02	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20250613	16.81	16.92	16.71	16.75	0	16.75	down	up	incorrect
FLNG.US	FLEX LNG Ltd	20250613	24.26	24.61	23.69	24.61	459900	24.61	up	up	correct
FLO.US	Flowers Foods Inc	20250613	16.22	16.41	15.96	15.97	2561800	15.97	down	up	incorrect
FLOW.US	SPX FLOW Inc	20250613	31.305	31.305	31.099	31.099	200	31.099	down	up	incorrect
FLR.US	Fluor Corporation	20250613	47.55	48.82	47.15	48.28	3745000	48.28	up	up	correct
FLS.US	Flowserve Corporation	20250613	47.08	47.26	46.28	46.46	2454181	46.2719	down	up	incorrect
FMC.US	FMC Corporation	20250613	42.59	43.44	41.35	41.58	1872200	41.58	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20250613	10.64	10.68	10.58	10.62	25839	10.5749	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20250613	28.45	28.82	28.41	28.61	253600	28.61	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20250613	105.11	105.94	104.21	105.93	398500	105.93	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20250613	12	12	11.99	12	0	12
FN.US	Fabrinet	20250613	248.94	251.73	244.24	245.09	583800	245.09	down	down	correct
FND.US	Floor & Decor Holdings Inc	20250613	75.47	77.44	73.09	73.63	1825344	73.63	down	down	correct
FNF.US	Fidelity National Financial Inc	20250613	55.61	55.98	55.16	55.27	1249700	54.77	down	up	incorrect
FNV.US	Franco	20250613	169.15	171.94	168.8	171.76	1090800	171.76	up	down	incorrect
FOA.US	Finance Of America Companies Inc	20250613	21.98	22.11	21.59	21.59	54136	21.59	down	down	correct
FOF.US	Cohen & Steers Closed	20250613	12.35	12.39	12.3	12.37	0	12.37	up	up	correct
FOR.US	Forestar Group Inc	20250613	20.14	20.33	19.54	19.74	124000	19.74	down	up	incorrect
FOUR.US	Shift4 Payments Inc	20250613	91.63	92.73	87.91	88.72	1798200	88.72	down	up	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20250613	18.29	18.38	18.2	18.29	0	18.29
FPH.US	Five Point Holdings LLC	20250613	5.53	5.56	5.452	5.47	98200	5.47	down	down	correct
FPI.US	Farmland Partners Inc	20250613	11.42	11.53	11.39	11.42	546500	11.42
FR.US	First Industrial Realty Trust Inc	20250613	49.57	49.67	48.94	49.42	1274100	49.42	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20250613	12.91	12.95	12.85	12.92	0	12.92	up	up	correct
FRO.US	Frontline Ltd	20250613	19.31	19.86	18.7	19.74	6694200	19.74	up	down	incorrect
FRT.US	PC	20250613	20.1301	20.1402	20.06	20.06	3142	20.06	down	down	correct
FSK.US	FS KKR Capital Corp	20250613	21.18	21.36	21.07	21.17	985400	20.4637	down	down	correct
FSLY.US	Fastly Inc	20250613	7.3	7.4335	7.01	7.02	4785734	7.02	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20250613	6.98	6.98	6.81	6.88	14570100	6.88	down	down	correct
FSS.US	Federal Signal Corporation	20250613	97.8	99.79	97.25	99.64	581700	99.64	up	up	correct
FT.US	Franklin Universal Trust	20250613	7.51	7.54	7.5	7.54	0	7.54	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20250613	14.4	14.4	14.35	14.36	0	14.36	down	down	correct
FTI.US	TechnipFMC plc	20250613	35	35.27	34.21	34.52	4329400	34.52	down	down	correct
FTK.US	Flotek Industries Inc	20250613	16.4	16.4	15.51	15.97	525500	15.97	down	down	correct
FTS.US	Fortis Inc	20250613	48.02	48.35	47.8	48.16	581300	48.16	up	up	correct
FTV.US	Fortive Corporation	20250613	69.94	70.43	69	69.43	4126200	69.43	down	down	correct
FUBO.US	fuboTV Inc	20250613	3.29	3.33	3.16	3.17	9336600	3.17	down	down	correct
FUL.US	H.B. Fuller Company	20250613	55.03	55.71	53.92	54.16	358000	54.16	down	up	incorrect
FUN.US	Cedar Fair L.P	20250613	31.06	31.35	29.66	29.87	3466400	29.87	down	down	correct
FVRR.US	Fiverr International Ltd	20250613	29.32	29.689	28.96	29.23	489709	29.23	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20250613	0.11	0.11	0.07	0.11	2847	0.11
G.US	Genpact Limited	20250613	43.37	43.6	42.77	42.92	1287700	42.751	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20250613	5.69	5.72	5.57	5.57	0	5.57	down	down	correct
GAM.US	PB	20250613	24.6549	24.6682	24.61	24.6493	8863	24.6493	down	down	correct
GATX.US	GATX Corporation	20250613	154.45	155.13	152.88	153.21	159300	153.21	down	down	correct
GB.US	Global Blue Group Holding AG	20250613	7.48	7.49	7.46	7.46	45345	7.46	down	up	incorrect
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20250613	14.76	14.76	14.66	14.7	0	14.7	down	down	correct
GBX.US	The Greenbrier Companies Inc	20250613	45.65	45.99	45.21	45.3	138400	45.3	down	down	correct
GCI.US	Gannett Co Inc	20250613	3.43	3.48	3.4	3.4	1235505	3.4	down	down	correct
GCO.US	Genesco Inc	20250613	20.83	21.17	20.13	20.37	388500	20.37	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20250613	3.73	3.74	3.66	3.72	78300	3.72	down	up	incorrect
GD.US	General Dynamics Corporation	20250613	284.5	286.8	281.86	283	1649343	283	down	up	incorrect
GDDY.US	GoDaddy Inc	20250613	176.04	176.95	174.7	175.74	1271934	175.74	down	down	correct
GDL.US	The GDL Fund	20250613	8.26	8.38	8.2	8.27	0	8.27	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20250613	11.57	11.62	11.51	11.62	0	11.62	up	up	correct
GDOT.US	Green Dot Corporation	20250613	10.1	10.23	9.88	9.96	671400	9.96	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20250613	24.98	25.19	24.9	24.96	0	24.96	down	down	correct
GE.US	General Electric Company	20250613	235	238	233.7	236.6	7420300	236.6	up	up	correct
GEF.US	Greif Inc	20250613	64.03	64.67	63.325	63.48	188532	62.9493	down	down	correct
GEL.US	Genesis Energy L.P	20250613	16.85	16.96	16.6	16.72	1006600	16.72	down	down	correct
GENI.US	Genius Sports Limited	20250613	10.28	10.5	9.665	9.78	6250213	9.78	down	down	correct
GEO.US	The GEO Group Inc	20250613	25.99	26.02	24.61	24.62	4888900	24.62	down	down	correct
GES.US	Guess' Inc	20250613	11.61	11.8	11.27	11.46	674600	11.1706	down	down	correct
GF.US	The New Germany Fund Inc	20250613	11.61	11.68	11.6	11.63	0	11.63	up	down	incorrect
GFF.US	Griffon Corporation	20250613	68.85	69.14	67.37	67.69	266500	67.69	down	down	correct
GFI.US	Gold Fields Limited	20250613	25.36	25.71	25.18	25.71	3450200	25.71	up	up	correct
GFL.US	GFL Environmental Inc	20250613	50.28	50.74	49.965	50.24	580454	50.24	down	down	correct
GGB.US	Gerdau S.A	20250613	2.98	3.01	2.96	2.99	15260900	2.99	up	up	correct
GGG.US	Graco Inc	20250613	84.21	84.68	83.25	83.54	612700	83.54	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20250613	26.152	26.152	26.152	26.152	100	26.152
GGT.US	The Gabelli Multimedia Trust Inc	20250613	4.04	4.04	3.95	3.98	0	3.98	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20250613	12.91	13.29	12.76	12.85	0	12.85	down	down	correct
GHC.US	Graham Holdings Company	20250613	937.54	953.13	933	938.78	106634	938.78	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20250613	2.05	2.08	1.93	2.05	24100	2.05
GHLD.US	Guild Holdings Company	20250613	14.74	16.24	14.6884	15.65	68660	15.65	up	up	correct
GHM.US	Graham Corporation	20250613	45.99	47	45.48	46.23	110600	46.23	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20250613	13.27	13.3	13.24	13.3	0	13.3	up	down	incorrect
GIB.US	CGI Inc	20250613	109.18	110.01	108.14	108.19	218000	108.19	down	up	incorrect
GIC.US	Global Industrial Company	20250613	26.82	26.84	26.07	26.16	58800	26.16	down	down	correct
GIL.US	Gildan Activewear Inc	20250613	47.9	47.9	46.18	46.32	516500	46.32	down	down	correct
GIS.US	General Mills Inc	20250613	54.71	55.13	53.37	53.56	4344400	53.56	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20250613	9.54	9.54	9.13	9.54	4100	9.54
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20250613	24.97	24.97	24.97	24.97	0	24.97
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20250613	24.9	24.9	24.9	24.9	0	24.9
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20250613	24.8	24.8	24.8	24.8	0	24.8
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20250613	22.7	22.7	22.7	22.7	100	22.7
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20250613	22.6	22.6	22.6	22.6	0	22.6
GKOS.US	Glaukos Corporation	20250613	96.21	99.7	96.01	97.6	797600	97.6	up	up	correct
GL.US	PD	20250613	15.94	15.9999	15.91	15.95	19361	15.95	up	up	correct
GLOB.US	Globant S.A	20250613	96.74	97.65	93.51	94.04	1334000	94.04	down	down	correct
GLOP.US	PC	20250613	25.8	25.8	25.72	25.72	910	25.72	down	down	correct
GLP.US	PB	20250613	25.57	25.78	25.57	25.7768	9586	25.7768	up	up	correct
GLW.US	Corning Incorporated	20250613	50.09	50.55	49.47	49.6	3578500	49.6	down	down	correct
GM.US	General Motors Company	20250613	48.62	49.18	48.41	48.65	8701700	48.65	up	down	incorrect
GME.US	GameStop Corp	20250613	22.18	23.15	22.1	22.14	59849900	22.14	down	up	incorrect
GMED.US	Globus Medical Inc	20250613	59.64	59.99	58.7	58.9	1152800	58.9	down	down	correct
GMRE.US	PA	20250613	25.05	25.1391	25.05	25.05	2334	25.05
GMS.US	GMS Inc	20250613	76.84	77.59	75.52	76.03	461500	76.03	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20250613	13.99	14.135	13.76	14.12	973900	14.12	up	up	correct
GNL.US	PB	20250613	21	21.13	21	21.13	1897	21.13	up	up	correct
GNRC.US	Generac Holdings Inc	20250613	126.65	127.32	123.66	124.72	786500	124.72	down	up	incorrect
GNT.US	PA	20250613	21.605	21.605	21.605	21.605	0	21.2826
GNW.US	Genworth Financial Inc	20250613	6.96	7.08	6.92	6.95	6069200	6.95	down	up	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20250613	14.7	14.73	14.59	14.63	768400	14.63	down	up	incorrect
GOLD.US	Barrick Gold Corporation	20250613	21.16	21.625	20.95	21.59	30581759	21.59	up	up	correct
GOLF.US	Acushnet Holdings Corp	20250613	71.32	71.43	69.535	69.94	254200	69.94	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20250613	11.35	11.45	10.97	11.02	644500	11.02	down	down	correct
GOTU.US	Gaotu Techedu Inc	20250613	3.98	3.99	3.88	3.88	909367	3.88	down	down	correct
GPC.US	Genuine Parts Company	20250613	120.65	121.88	119.18	119.68	1231200	119.68	down	down	correct
GPI.US	Group 1 Automotive Inc	20250613	427.09	430.85	423.58	424.86	123900	424.86	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20250613	21.23	21.481	21.05	21.08	13900	21.08	down	down	correct
GPK.US	Graphic Packaging Holding Company	20250613	21.29	21.58	21.08	21.1	3302200	21.1	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20250613	2.51	2.51	2.42	2.42	671100	2.42	down	down	correct
GPN.US	Global Payments Inc	20250613	76.75	77.1	74.32	74.62	1990100	74.62	down	up	incorrect
GPOR.US	Gulfport Energy Corporation	20250613	195.43	196.83	191.08	195.91	175800	195.91	up	down	incorrect
GPRK.US	GeoPark Limited	20250613	7.75	7.8	7.48	7.74	726700	7.74	down	down	correct
GRC.US	The Gorman	20250613	35.97	36.5	35.45	35.52	43100	35.52	down	down	correct
GRP.US	UN	20250613	51.95	51.95	51.63	51.63	4122	51.63	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20250613	9.42	9.56	9.42	9.45	0	9.45	up	up	correct
GS.US	The Goldman Sachs Group Inc	20250613	616.05	620.12	609.59	613.54	1674800	613.54	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20250613	11.49	11.505	11.385	11.42	457400	11.42	down	up	incorrect
GSK.US	GlaxoSmithKline plc	20250613	41.62	41.93	40.81	40.86	7658600	40.86	down	down	correct
GSL.US	PB	20250613	26.1	26.17	26.07	26.09	7527	25.5532	down	down	correct
GTES.US	Gates Industrial Corporation plc	20250613	21.68	22.095	21.57	21.69	1510700	21.69	up	up	correct
GTLS.US	Chart Industries Inc	20250613	143.96	146.24	143.07	144.21	833700	144.21	up	up	correct
GTN.US	Gray Television Inc	20250613	3.8	3.89	3.77	3.83	947300	3.83	up	up	correct
GTNA.US	Gray Television Inc	20250613	9.7	10.3	9.62	9.62	2871	9.62	down	down	correct
GTY.US	Getty Realty Corp	20250613	29.12	29.3	28.79	28.97	271500	28.4882	down	down	correct
GUG.US	GUG	20250613	15.29	15.31	15.06	15.09	0	15.09	down	down	correct
GUT.US	The Gabelli Utility Trust	20250613	5.66	5.7	5.65	5.66	0	5.66
GVA.US	Granite Construction Incorporated	20250613	88.53	89.38	87.72	89.07	508800	89.07	up	down	incorrect
GWRE.US	Guidewire Software Inc	20250613	248.77	254.805	247.49	253.18	832204	253.18	up	up	correct
GWW.US	W.W. Grainger Inc	20250613	1074	1079.53	1061.96	1064.23	157600	1064.23	down	down	correct
H.US	Hyatt Hotels Corporation	20250613	129.91	132.82	128.55	130.56	955185	130.56	up	up	correct
HAE.US	Haemonetics Corporation	20250613	70.45	70.97	69.77	70.09	289000	70.09	down	down	correct
HAL.US	Halliburton Company	20250613	22.52	23.265	22.4101	23.19	22833984	23.19	up	down	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20250613	26.85	27.13	26.69	27.02	1085400	27.02	up	up	correct
HAYW.US	Hayward Holdings Inc	20250613	13.74	13.905	13.575	13.66	1708980	13.66	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20250613	17.67	18.767	16.7	16.85	28400	16.85	down	down	correct
HBI.US	Hanesbrands Inc	20250613	4.66	4.7	4.54	4.57	3586300	4.57	down	down	correct
HBM.US	Hudbay Minerals Inc	20250613	9.49	9.7	9.37	9.69	7552517	9.69	up	up	correct
HCA.US	HCA Healthcare Inc	20250613	369.12	374.81	367.81	371.18	872300	370.46	up	up	correct
HCC.US	Warrior Met Coal Inc	20250613	46.03	47.147	45.765	46.79	798200	46.79	up	up	correct
HCI.US	HCI Group Inc	20250613	157.96	160.56	155.47	155.68	90300	155.68	down	down	correct
HCXY.US	Hercules Capital Inc	20250613	24.82	24.87	24.82	24.85	600	24.85	up	up	correct
HD.US	The Home Depot Inc	20250613	360	362.79	352.8	354.66	3364400	354.66	down	down	correct
HDB.US	HDFC Bank Limited	20250613	74.04	74.06	73.3	73.93	2957200	73.93	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20250613	10.58	10.67	10.46	10.49	1080400	10.49	down	down	correct
HEI.US	HEICO Corporation	20250613	304.51	307.05	301.59	305.5	419800	305.5	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20250613	10.51	10.53	10.45	10.5	0	10.5	down	down	correct
HES.US	Hess Corporation	20250613	144.03	144.58	141.02	142.26	2618100	141.76	down	down	correct
HESM.US	Hess Midstream LP	20250613	39.74	39.99	39.36	39.57	1788200	39.57	down	down	correct
HFRO.US	PA	20250613	15.37	15.39	15.27	15.3483	7698	15.0282	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20250613	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20250613	8.74	8.95	8.74	8.92	0	8.92	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20250613	38.26	39.495	38.015	38.29	895087	38.29	up	up	correct
HI.US	Hillenbrand Inc	20250613	20.95	21.11	20.21	20.28	404308	20.055	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20250613	125.96	126.46	124.78	125.23	861900	125.23	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20250613	233.15	235.89	230	232.73	455900	232.73	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20250613	3.89	3.91	3.88	3.9	0	3.9	up	up	correct
HIPO.US	Hippo Holdings Inc	20250613	29	29.62	28.08	28.26	382145	28.26	down	down	correct
HIW.US	Highwoods Properties Inc	20250613	31.48	31.76	31.19	31.49	571300	31.49	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20250613	4.25	4.2593	4.215	4.23	285682	4.1812	down	down	correct
HL.US	PB	20250613	52.5	52.5	52.5	52.5	139	51.625
HLF.US	Herbalife Nutrition Ltd	20250613	8.25	8.27	7.8	7.87	1580100	7.87	down	up	incorrect
HLI.US	Houlihan Lokey Inc	20250613	174.37	174.37	170.97	171.39	272300	171.39	down	up	incorrect
HLIO.US	Helios Technologies Inc.	20250613	32.81	33.34	32.28	32.7	705000	32.7	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20250613	245.83	248.64	241.45	243.88	2254890	243.88	down	up	incorrect
HLX.US	Helix Energy Solutions Group Inc	20250613	7.24	7.27	6.95	7.13	1215800	7.13	down	down	correct
HMC.US	Honda Motor Co. Ltd	20250613	29.01	29.27	28.95	29.12	1115300	29.12	up	up	correct
HMN.US	Horace Mann Educators Corporation	20250613	42.57	43.02	42.5	42.79	207300	42.44	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20250613	15.02	15.14	14.86	15.01	8186700	15.01	down	down	correct
HNI.US	HNI Corporation	20250613	47.07	47.32	46.26	46.37	243200	46.37	down	down	correct
HOG.US	Harley	20250613	24.39	24.7	24.07	24.2	1295200	24.2	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20250613	27.88	27.94	27.49	27.58	760800	27.58	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20250613	97.63	98.5	91.85	93.15	95700	93.15	down	up	incorrect
HP.US	Helmerich & Payne Inc	20250613	18.66	18.84	17.95	18.29	2650000	18.29	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20250613	17.76	17.96	17.53	17.65	13037100	17.5218	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20250613	15.76	15.76	15.65	15.67	0	15.67	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20250613	15.85	15.95	15.85	15.89	0	15.89	up	up	correct
HPP.US	P	20250613	14.5	14.53	14.415	14.52	49174	14.52	up	up	correct
HPQ.US	HP Inc	20250613	24.4	24.59	23.76	23.84	7084708	23.84	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20250613	14.11	14.21	14.05	14.06	0	14.06	down	down	correct
HQH.US	Tekla Healthcare Investors	20250613	15.78	15.79	15.6	15.62	0	15.62	down	down	correct
HQL.US	Tekla Life Sciences Investors	20250613	12.81	12.95	12.77	12.85	0	12.85	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20250613	14.78	15.1	14.78	14.94	4806800	14.94	up	down	incorrect
HRB.US	H&R Block Inc	20250613	55.92	56.14	55.53	55.79	1159400	55.79	down	down	correct
HRI.US	Herc Holdings Inc	20250613	116.62	117.2	113.17	113.9	296000	113.9	down	down	correct
HRL.US	Hormel Foods Corporation	20250613	31	31.18	30.5	30.58	1980200	30.58	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20250613	23.44	23.74	22.79	23.01	348200	23.01	down	down	correct
HSBC.US	HSBC Holdings plc	20250613	59.03	59.5	58.88	59.18	2049600	59.18	up	up	correct
HSY.US	The Hershey Company	20250613	172.26	174.2	168.78	169.12	1834400	169.12	down	down	correct
HTD.US	John Hancock Tax	20250613	22.92	23.03	22.65	22.82	0	22.82	down	up	incorrect
HTFB.US	Horizon Technology Finance Corporation	20250613	25	25	25	25	0	25
HTGC.US	Hercules Capital Inc	20250613	17.94	18.06	17.9	17.98	725700	17.98	up	down	incorrect
HTH.US	Hilltop Holdings Inc	20250613	29.96	30.29	29.52	29.59	295200	29.59	down	up	incorrect
HTZ.US	Hertz Global Holdings Inc Common Stock	20250613	5.94	6.05	5.8128	5.87	3813168	5.87	down	down	correct
HUBB.US	Hubbell Incorporated	20250613	385.67	388.29	380.86	382.03	447156	382.03	down	down	correct
HUBS.US	HubSpot Inc	20250613	561.52	563.1	551.415	554.59	805900	554.59	down	down	correct
HUM.US	Humana Inc	20250613	232.34	236.43	231.19	235.26	1512500	234.3921	up	up	correct
HUN.US	Huntsman Corporation	20250613	11.39	11.7	10.8	10.9	4597500	10.9	down	down	correct
HUYA.US	HUYA Inc	20250613	3.95	3.98	3.86	3.9	1342800	3.9	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20250613	19.5	19.86	19.32	19.4	103000	19.4	down	down	correct
HWM.US	Howmet Aerospace Inc	20250613	170.92	172.55	170.1	171.2	2418300	171.2	up	up	correct
HXL.US	Hexcel Corporation	20250613	55.4	55.6956	54.4375	54.75	768267	54.75	down	down	correct
HY.US	Hyster	20250613	40.46	40.88	39.33	39.39	42000	39.39	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20250613	11.82	11.86	11.81	11.82	0	11.82
HYT.US	BlackRock Corporate High Yield Fund Inc	20250613	9.66	9.72	9.64	9.72	543700	9.72	up	down	incorrect
HZO.US	MarineMax Inc	20250613	24.6	24.72	23.84	23.93	250400	23.93	down	up	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20250613	6.8	6.86	6.78	6.82	0	6.82	up	up	correct
IAG.US	IAMGOLD Corporation	20250613	7.76	7.87	7.57	7.63	17793200	7.63	down	down	correct
IBM.US	International Business Machines Corporation	20250613	278.21	279.84	275.83	277.22	3243800	277.22	down	down	correct
IBN.US	ICICI Bank Limited	20250613	32.92	33.14	32.87	33.08	3120100	33.08	up	up	correct
IBP.US	Installed Building Products Inc	20250613	167.18	170	163.66	165.06	259900	165.06	down	down	correct
ICE.US	Intercontinental Exchange Inc	20250613	179.08	179.95	177.45	178.44	2500300	178.44	down	up	incorrect
ICL.US	ICL Group Ltd	20250613	6.35	6.508	6.346	6.47	694600	6.47	up	up	correct
ICR.US	P	20250613	18.51	18.59	18.51	18.59	612	18.59	up	up	correct
IDA.US	IDACORP Inc	20250613	114.84	115.68	113.68	113.95	403300	113.95	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20250613	11.36	11.44	11.36	11.41	0	11.41	up	down	incorrect
IDT.US	IDT Corporation	20250613	64.89	66.06	64.35	66.05	265400	66.05	up	up	correct
IEX.US	IDEX Corporation	20250613	180.22	181.64	177.198	177.82	650936	177.82	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20250613	77.01	77.92	76.01	76.09	1058300	75.677	down	down	correct
IFN.US	The India Fund Inc	20250613	16.24	16.24	15.89	15.93	0	15.93	down	down	correct
IFS.US	Intercorp Financial Services Inc	20250613	36.7	36.875	35.92	36.01	175187	36.01	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20250613	9.97	10.04	9.97	9.99	0	9.99	up	down	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20250613	5.76	5.76	5.72	5.75	0	5.75	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20250613	16.3	16.47	16.18	16.36	0	16.36	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20250613	5.22	5.24	5.09	5.15	0	5.15	down	down	correct
IGT.US	International Game Technology PLC	20250613	15	15.02	14.56	14.6	1838200	14.6	down	down	correct
IH.US	iHuman Inc	20250613	2.32	2.4	2.2168	2.34	4765	2.34	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20250613	5.72	5.75	5.71	5.72	0	5.72
IHG.US	InterContinental Hotels Group PLC	20250613	112.53	113.39	111.59	111.74	310400	111.74	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20250613	27.22	27.52	27.17	27.3	0	27.3	up	up	correct
IIIN.US	Insteel Industries Inc	20250613	34.8	35.58	34.3	34.65	123800	34.65	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20250613	11.68	11.69	11.63	11.66	0	11.66	down	down	correct
IIPR.US	PA	20250613	23.97	23.9983	23.94	23.98	7814	23.98	up	up	correct
IMAX.US	IMAX Corporation	20250613	28.49	29.66	28.38	28.88	1589100	28.88	up	up	correct
INFA.US	Informatica Inc.	20250613	24.1	24.13	24.09	24.09	4487200	24.09	down	down	correct
INFO.US	IHS Markit Ltd	20250613	21.06	21.06	21.033	21.033	200	21.033	down	down	correct
INFY.US	Infosys Limited	20250613	18.48	18.56	18.37	18.42	10471900	18.42	down	up	incorrect
ING.US	ING Groep N.V	20250613	20.66	20.87	20.57	20.8	3983600	20.8	up	down	incorrect
INGR.US	Ingredion Incorporated	20250613	138.89	140.3	137.63	138.26	387800	138.26	down	down	correct
INN.US	Summit Hotel Properties Inc	20250613	4.63	4.68	4.51	4.57	2715400	4.57	down	down	correct
INSP.US	Inspire Medical Systems Inc	20250613	126.83	130.555	125.22	127.18	983700	127.18	up	up	correct
INVH.US	Invitation Homes Inc	20250613	33.73	34.25	33.32	33.54	3574600	33.2449	down	up	incorrect
IP.US	International Paper Company	20250613	46.34	46.79	45.6	45.89	2879800	45.89	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20250613	23.345	23.46	22.9	23	6603082	23	down	down	correct
IPI.US	Intrepid Potash Inc	20250613	34.49	36.8	34.13	36.15	167100	36.15	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20250613	9.4	9.42	9.37	9.42	0	9.42	up	up	correct
IQV.US	IQVIA Holdings Inc	20250613	156.06	158.98	156.06	156.89	1473900	156.89	up	up	correct
IR.US	Ingersoll Rand Inc	20250613	81.38	81.93	80.217	80.5	2209700	80.5	down	down	correct
IRM.US	Iron Mountain Incorporated	20250613	102.13	102.82	100.9	101.59	979200	100.805	down	up	incorrect
IRS.US	WT	20250613	1.63	1.66	1.63	1.6301	1147	1.6301	up	up	correct
IRT.US	Independence Realty Trust Inc	20250613	18.29	18.47	17.91	18.04	1822800	17.8685	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20250613	13.76	13.8	13.73	13.76	0	13.76
IT.US	Gartner Inc	20250613	409.07	413.26	404.51	404.97	558800	404.97	down	down	correct
ITGR.US	Integer Holdings Corporation	20250613	116.71	119.14	116.71	118.3	370500	118.3	up	up	correct
ITT.US	ITT Inc	20250613	150.05	152.02	149.82	150.46	493000	150.46	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20250613	6.48	6.57	6.46	6.56	28319000	6.56	up	up	correct
ITW.US	Illinois Tool Works Inc	20250613	243.8	244.99	241.02	241.48	801600	241.48	down	down	correct
IVR.US	PC	20250613	23.3	23.7525	23.21	23.46	5240	23.46	up	up	correct
IVT.US	Inventrust Properties Corp	20250613	27.8	27.975	27.6	27.82	332300	27.82	up	up	correct
IVZ.US	Invesco Ltd	20250613	14.64	14.81	14.45	14.53	5120700	14.53	down	up	incorrect
IX.US	ORIX Corporation	20250613	21.64	21.71	21.53	21.63	116200	21.63	down	up	incorrect
J.US	Jacobs Engineering Group Inc	20250613	126.88	127.81	125.56	125.89	496900	125.89	down	down	correct
JBGS.US	JBG SMITH Properties	20250613	18.2	18.43	17.98	18.31	847200	18.31	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20250613	25.18	25.18	25.18	25.18	0	25.18
JBL.US	Jabil Inc	20250613	176.8	178.78	175.08	175.84	1224800	175.84	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20250613	14.88	14.97	14.72	14.81	0	14.81	down	up	incorrect
JCI.US	Johnson Controls International plc	20250613	102.34	102.74	101.29	101.97	5525700	101.601	down	down	correct
JEF.US	Jefferies Financial Group Inc	20250613	52	52.63	51.75	52.2	1296021	52.2	up	up	correct
JELD.US	JELD	20250613	3.97	4.02	3.77	3.82	801000	3.82	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20250613	7.87	7.87	7.18	7.18	0	7.18	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20250613	8.31	8.31	8.24	8.27	579200	8.27	down	down	correct
JGH.US	Nuveen Global High Income Fund	20250613	12.62	12.71	12.62	12.67	32300	12.67	up	up	correct
JHG.US	Janus Henderson Group plc	20250613	36.39	36.79	36.04	36.15	777200	36.15	down	down	correct
JHI.US	John Hancock Investors Trust	20250613	13.48	13.58	13.42	13.42	16700	13.42	down	down	correct
JHS.US	John Hancock Income Securities Trust	20250613	11.09	11.09	11.05	11.07	0	11.07	down	down	correct
JHX.US	James Hardie Industries plc	20250613	26.43	26.54	25.9	26.27	4145000	26.27	down	down	correct
JILL.US	J.Jill Inc	20250613	13.93	14.49	13.36	13.53	248200	13.4576	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20250613	18.73	20.07	18.57	19.48	539000	19.48	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20250613	236.28	240	235.04	236.99	706500	236.99	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20250613	18.32	18.39	18.15	18.27	0	18.27	down	down	correct
JMIA.US	Jumia Technologies AG	20250613	3.07	3.14	3.02	3.05	2095466	3.05	down	down	correct
JMM.US	Nuveen Multi	20250613	6.22	6.22	6.2	6.2	0	6.2	down	down	correct
JNJ.US	Johnson & Johnson	20250613	155.97	157.67	155.97	157.1	6587500	157.1	up	up	correct
JNPR.US	Juniper Networks Inc	20250613	35.7	35.94	35.7	35.77	1723600	35.77	up	up	correct
JOBY.US	WT	20250613	1.88	1.88	1.7	1.7	129353	1.7	down	up	incorrect
JOE.US	The St. Joe Company	20250613	46.05	46.51	45.75	46.1	182600	46.1	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20250613	9.61	9.73	9.6	9.65	0	9.65	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20250613	7.9	7.94	7.88	7.89	0	7.89	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20250613	20.29	20.5	20.26	20.43	0	20.43	up	up	correct
JPM.US	PL	20250613	19.13	19.1729	19.04	19.13	139984	19.13
JQC.US	Nuveen Credit Strategies Income Fund	20250613	5.33	5.34	5.29	5.32	0	5.32	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20250613	12.97	13.07	12.89	12.99	0	12.99	up	down	incorrect
JRS.US	Nuveen Real Estate Income Fund	20250613	7.8	7.84	7.73	7.75	0	7.75	down	down	correct
K.US	Kellogg Company	20250613	80.1	80.23	79.84	79.88	4243200	79.88	down	down	correct
KAI.US	Kadant Inc	20250613	317	321.62	313.93	315.46	101700	315.46	down	down	correct
KAR.US	KAR Auction Services Inc	20250613	23.16	23.37	22.84	22.9	573900	22.9	down	down	correct
KB.US	KB Financial Group Inc	20250613	77.96	79.14	77.81	78.39	251700	78.39	up	up	correct
KBH.US	KB Home	20250613	52.75	53.54	52.04	52.44	1056700	52.44	down	down	correct
KBR.US	KBR Inc	20250613	53.67	54.38	53.11	53.46	942000	53.46	down	down	correct
KEN.US	Kenon Holdings Ltd	20250613	34.61	34.93	34.52	34.66	14600	34.66	up	up	correct
KEP.US	Korea Electric Power Corporation	20250613	10.26	10.37	10.08	10.22	576900	10.22	down	up	incorrect
KEX.US	Kirby Corporation	20250613	112.3	112.9	110.41	110.83	418000	110.83	down	down	correct
KEY.US	PK	20250613	20.82	20.91	20.7501	20.88	15937	20.88	up	up	correct
KEYS.US	Keysight Technologies Inc	20250613	158.98	160.5	157.61	158.19	628100	158.19	down	down	correct
KF.US	The Korea Fund Inc	20250613	25	25.18	24.74	24.93	0	24.93	down	up	incorrect
KFS.US	Kingsway Financial Services Inc	20250613	13.83	13.83	13.26	13.6	42100	13.6	down	up	incorrect
KFY.US	Korn Ferry	20250613	67.68	68.35	66.43	66.59	396800	66.59	down	down	correct
KGC.US	Kinross Gold Corporation	20250613	15.8	15.88	15.56	15.79	21363800	15.79	down	down	correct
KIM.US	PM	20250613	19.99	20.08	19.85	19.87	8909	19.87	down	down	correct
KIND.US	Nextdoor Holdings Inc.	20250613	1.54	1.545	1.51	1.52	1589633	1.52	down	down	correct
KIO.US	KKR Income Opportunities Fund	20250613	12.21	12.24	12.2	12.23	0	12.23	up	up	correct
KKRS.US	KKRS	20250613	17.2	17.2	17.032	17.09	30700	17.09	down	down	correct
KMB.US	Kimberly	20250613	133.76	134	130.57	130.84	1837800	130.84	down	up	incorrect
KMI.US	Kinder Morgan Inc	20250613	27.89	28.03	27.35	27.64	13027300	27.64	down	down	correct
KMPR.US	Kemper Corporation	20250613	62.34	63.99	62.04	63.08	578300	63.08	up	up	correct
KMT.US	Kennametal Inc	20250613	21.87	22.13	21.75	21.89	689231	21.89	up	up	correct
KMX.US	CarMax Inc	20250613	65.02	66.4	64.41	64.91	3435700	64.91	down	down	correct
KN.US	Knowles Corporation	20250613	17	17.16	16.73	16.79	489800	16.79	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20250613	6.65	6.7	6.54	6.6	56700	6.6	down	down	correct
KNX.US	Knight	20250613	43.34	43.64	42.58	42.73	3149000	42.73	down	down	correct
KO.US	The Coca	20250613	71.77	71.88	70.73	71.02	17467200	71.02	down	down	correct
KODK.US	Eastman Kodak Company	20250613	5.75	5.78	5.61	5.62	945300	5.62	down	down	correct
KOF.US	Coca	20250613	98.55	98.55	96.44	96.44	227800	96.44	down	down	correct
KOP.US	Koppers Holdings Inc	20250613	32.13	32.48	31.8	31.91	71300	31.91	down	down	correct
KORE.US	KORE Group Holdings Inc	20250613	2.4	2.43	2.3	2.35	12278	2.35	down	down	correct
KOS.US	Kosmos Energy Ltd	20250613	2.25	2.32	2.18	2.25	25999711	2.25
KR.US	The Kroger Co	20250613	65.29	66.04	65.17	65.56	6509599	65.56	up	up	correct
KRC.US	Kilroy Realty Corporation	20250613	35.66	35.89	34.89	35.22	1057100	35.22	down	down	correct
KREF.US	PA	20250613	19.3	19.48	19.2905	19.395	3847	19.395	up	up	correct
KRG.US	Kite Realty Group Trust	20250613	22.25	22.39	22.03	22.26	978800	22.26	up	down	incorrect
KRO.US	Kronos Worldwide Inc	20250613	6.37	6.52	6.15	6.23	237300	6.23	down	up	incorrect
KRP.US	Kimbell Royalty Partners LP	20250613	14.33	14.34	14.009	14.15	655800	14.15	down	down	correct
KSS.US	Kohl's Corporation	20250613	8.47	8.61	8.09	8.12	7934500	8.12	down	up	incorrect
KT.US	KT Corporation	20250613	19.97	20.09	19.83	19.99	800200	19.99	up	up	correct
KTB.US	Kontoor Brands Inc	20250613	63.07	63.59	61.46	62.12	686100	62.12	down	down	correct
KTF.US	DWS Municipal Income Trust	20250613	8.82	8.87	8.81	8.85	0	8.85	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20250613	28.46	28.46	28.46	28.46	200	28.46
KTN.US	Credit	20250613	26.55	26.63	26.55	26.6	1100	26.6	up	up	correct
KUKE.US	Kuke Music Holding Limited	20250613	2.985	3	2.98	2.99	1500	2.99	up	up	correct
KW.US	Kennedy	20250613	6.55	6.66	6.49	6.56	1241000	6.56	up	up	correct
KWR.US	Quaker Chemical Corporation	20250613	117.5	119.29	114.23	114.95	151600	114.95	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20250613	12.51	12.53	12.43	12.48	0	12.48	down	down	correct
L.US	Loews Corporation	20250613	88.91	89.08	88.2	88.66	783100	88.66	down	up	incorrect
LAC.US	Lithium Americas Corp	20250613	2.6	2.68	2.5608	2.65	3748950	2.65	up	up	correct
LAD.US	Lithia Motors Inc	20250613	323.8	328.6	321.26	323.91	187700	323.91	up	up	correct
LADR.US	Ladder Capital Corp	20250613	10.71	10.75	10.54	10.6	728300	10.6	down	up	incorrect
LAW.US	CS Disco Inc.	20250613	4.19	4.25	4.02	4.04	277600	4.04	down	up	incorrect
LAZ.US	Lazard Ltd	20250613	43.11	43.86	42.86	43.14	673591	43.14	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20250613	13.46	13.75	13.095	13.68	4364229	13.68	up	up	correct
LC.US	LendingClub Corporation	20250613	10.77	10.82	10.415	10.46	1231600	10.46	down	down	correct
LCII.US	LCI Industries	20250613	88.84	90.17	87.93	88.04	437000	88.04	down	down	correct
LDI.US	loanDepot Inc	20250613	1.41	1.41	1.34	1.34	710132	1.34	down	down	correct
LDOS.US	Leidos Holdings Inc	20250613	148.74	151.01	146.82	149.16	1107700	148.76	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20250613	20.6	20.7	20.49	20.6	0	20.6
LEA.US	Lear Corporation	20250613	91.68	93.04	89.91	90.52	829600	90.52	down	down	correct
LEG.US	Leggett & Platt Incorporated	20250613	9.43	9.57	9.2	9.24	1192600	9.24	down	down	correct
LEN.US	Lennar Corporation	20250613	110.7	112.17	107.7	108.61	3320100	108.61	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20250613	5.82	5.84	5.8	5.81	0	5.81	down	down	correct
LEVI.US	Levi Strauss & Co	20250613	16.83	17.035	16.5	16.72	2357120	16.72	down	up	incorrect
LFT.US	PA	20250613	21.67	21.67	21.67	21.67	63	21.67
LGI.US	Lazard Global Total Return and Income Fund Inc	20250613	16.41	16.41	16.27	16.34	0	16.34	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20250613	259.64	263.6	257.71	261.12	555200	261.12	up	up	correct
LHX.US	L3Harris Technologies Inc	20250613	252.9	257.79	252.06	256.99	3051100	256.99	up	up	correct
LII.US	Lennox International Inc	20250613	541.36	547.17	536.15	538.09	311000	538.09	down	down	correct
LIN.US	Linde plc	20250613	470.64	472.89	465.13	465.98	1415831	465.98	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20250613	1.21	1.28	1.21	1.28	23300	1.28	up	up	correct
LLY.US	Eli Lilly and Company	20250613	810.34	825	808.1	819.36	2754600	819.36	up	up	correct
LMND.US	Lemonade Inc	20250613	40.29	41.795	40.1	40.47	2474897	40.47	up	up	correct
LMT.US	Lockheed Martin Corporation	20250613	478.97	488.3	473.35	486.45	2729692	486.45	up	up	correct
LNC.US	Lincoln National Corporation	20250613	32.58	33.01	32.25	32.47	1180200	32.47	down	up	incorrect
LND.US	BrasilAgro	20250613	3.87	3.87	3.8	3.83	33700	3.83	down	down	correct
LNN.US	Lindsay Corporation	20250613	135	136	133.46	134.22	76200	134.22	down	down	correct
LOCL.US	Local Bounti Corporation	20250613	2.18	2.18	1.96	2.04	8800	2.04	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20250613	11.92	12.243	11.31	11.58	461300	11.58	down	down	correct
LOW.US	Lowe's Companies Inc	20250613	221.25	223.25	216.33	217.27	2425900	217.27	down	down	correct
LPG.US	Dorian LPG Ltd	20250613	24.56	25.18	24.22	25.05	1224800	25.05	up	up	correct
LPL.US	LG Display Co. Ltd	20250613	3.39	3.41	3.32	3.32	138100	3.32	down	up	incorrect
LPX.US	Louisiana	20250613	89.25	89.91	87.49	88.3	701900	88.3	down	down	correct
LRN.US	Stride Inc	20250613	139.96	143.3	139.96	143.25	486800	143.25	up	up	correct
LSPD.US	Lightspeed POS Inc	20250613	11.32	11.365	10.89	10.93	1102663	10.93	down	down	correct
LTC.US	LTC Properties Inc	20250613	35.59	35.64	34.95	35.1	245400	34.9093	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20250613	27.91	28.055	27.06	27.14	2903200	27.14	down	up	incorrect
LU.US	Lufax Holding Ltd	20250613	2.86	2.88	2.8	2.8	2660800	2.8	down	down	correct
LUMN.US	Lumen Technologies Inc	20250613	4.1	4.15	4	4.04	9226640	4.04	down	down	correct
LUV.US	Southwest Airlines Co	20250613	31.66	32.45	31.4	31.73	12160600	31.5483	up	up	correct
LVS.US	Las Vegas Sands Corp	20250613	41.25	41.62	40.03	40.33	4893700	40.33	down	down	correct
LW.US	Lamb Weston Holdings Inc	20250613	55.77	56.985	54.515	54.8	1635100	54.8	down	down	correct
LXFR.US	Luxfer Holdings PLC	20250613	11.68	11.96	11.46	11.55	142900	11.55	down	down	correct
LXP.US	PC	20250613	46.4731	46.4731	46.29	46.29	540	46.29	down	up	incorrect
LXU.US	LSB Industries Inc	20250613	7.83	8.33	7.82	8.26	484400	8.26	up	up	correct
LYB.US	LyondellBasell Industries N.V	20250613	60.05	61.69	59.8	60.1	5099500	60.1	up	up	correct
LYG.US	Lloyds Banking Group plc	20250613	4.16	4.21	4.15	4.19	17739100	4.19	up	down	incorrect
LYV.US	Live Nation Entertainment Inc	20250613	139.81	140.12	137.88	138.17	1794100	138.17	down	down	correct
LZB.US	La	20250613	38.39	38.8	38.02	38.28	499600	38.28	down	down	correct
M.US	Macy's Inc	20250613	11.54	11.665	11.19	11.24	6145901	11.24	down	down	correct
MA.US	Mastercard Incorporated	20250613	572.86	575.24	552.51	562.03	5905400	562.03	down	down	correct
MAA.US	PI	20250613	52.84	52.84	52.42	52.47	1185	52.47	down	up	incorrect
MAC.US	The Macerich Company	20250613	15.61	15.84	15.52	15.74	1340200	15.74	up	up	correct
MAIN.US	Main Street Capital Corporation	20250613	57.79	58.04	57.46	57.76	582600	57.4617	down	down	correct
MAN.US	ManpowerGroup Inc	20250613	42.15	42.32	40.1	40.32	787000	40.32	down	down	correct
MANU.US	Manchester United plc	20250613	17.05	17.32	16.76	17.25	262700	17.25	up	up	correct
MAS.US	Masco Corporation	20250613	62.46	63.09	61.57	61.88	1762700	61.88	down	down	correct
MATX.US	Matson Inc	20250613	112.23	114.2	112.23	112.46	355195	112.46	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20250613	8.25	8.3	8.25	8.29	0	8.29	up	down	incorrect
MAX.US	MediaAlpha Inc	20250613	10.83	11.08	10.73	10.89	545444	10.89	up	up	correct
MBI.US	MBIA Inc	20250613	4.26	4.37	4.26	4.27	130600	4.27	up	up	correct
MC.US	Moelis & Company	20250613	57.5	58.243	55.7	55.99	1050800	55.99	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20250613	64.66	65.925	63.81	63.98	87800	63.98	down	down	correct
MCD.US	McDonald's Corporation	20250613	301.81	305.11	301.15	301.91	2435500	301.91	up	up	correct
MCI.US	Barings Corporate Investors	20250613	21.14	21.47	20.6	21.03	0	21.03	down	down	correct
MCK.US	McKesson Corporation	20250613	731.29	732.99	724.8	728.2	518700	728.2	down	up	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20250613	6.28	6.29	6.23	6.28	0	6.28
MCO.US	Moody's Corporation	20250613	475.24	477.2	470.51	471.88	471877	471.88	down	down	correct
MCR.US	MFS Charter Income Trust	20250613	6.36	6.36	6.32	6.33	0	6.33	down	down	correct
MCS.US	The Marcus Corporation	20250613	17.18	17.47	17.03	17.08	169800	17.08	down	up	incorrect
MCW.US	Mister Car Wash Inc.	20250613	6.36	6.44	6.3	6.32	957827	6.32	down	down	correct
MCY.US	Mercury General Corporation	20250613	64.5	64.97	63.86	64.49	192000	64.49	down	down	correct
MD.US	MEDNAX Inc	20250613	13.86	14.27	13.83	14	671100	14	up	up	correct
MDT.US	Medtronic plc	20250613	88.21	88.63	87.08	87.27	6011700	86.551	down	down	correct
MDU.US	MDU Resources Group Inc	20250613	16.61	16.66	16.3	16.35	1183100	16.35	down	down	correct
MEC.US	Mayville Engineering Company Inc	20250613	14.59	14.65	14.31	14.59	92526	14.59
MED.US	Medifast Inc	20250613	12.95	13.27	12.85	12.98	155700	12.98	up	up	correct
MEG.US	Montrose Environmental Group Inc	20250613	22.6	23.65	22.6	22.96	443072	22.96	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20250613	14.23	14.23	14.14	14.19	0	14.19	down	down	correct
MEI.US	Methode Electronics Inc	20250613	8.78	8.96	8.75	8.81	337518	8.81	up	up	correct
MER.US	PK	20250613	25.07	25.15	25.06	25.06	46799	25.06	down	down	correct
MET.US	PF	20250613	19.48	19.5986	19.29	19.33	139663	19.33	down	down	correct
MFA.US	PC	20250613	23.87	23.95	23.7767	23.95	12472	23.95	up	up	correct
MFC.US	Manulife Financial Corporation	20250613	31.94	31.94	31.1	31.18	2765800	31.18	down	down	correct
MFG.US	Mizuho Financial Group Inc	20250613	5.45	5.52	5.44	5.5	2388900	5.5	up	up	correct
MFM.US	MFS Municipal Income Trust	20250613	5.18	5.19	5.14	5.16	0	5.16	down	down	correct
MG.US	Mistras Group Inc	20250613	7.65	7.79	7.61	7.67	135900	7.67	up	up	correct
MGA.US	Magna International Inc	20250613	38.09	38.48	37.22	37.32	1151400	37.32	down	down	correct
MGF.US	MFS Government Markets Income Trust	20250613	3.06	3.1	3.06	3.07	0	3.07	up	down	incorrect
MGM.US	MGM Resorts International	20250613	32.3	32.52	31.49	31.73	5966500	31.73	down	down	correct
MGR.US	Affiliated Managers Group Inc	20250613	20.52	20.6363	20.36	20.385	26090	20.0208	down	down	correct
MGRB.US	MGRB	20250613	16.75	16.972	16.64	16.74	12500	16.4492	down	down	correct
MGRD.US	MGRD	20250613	15.04	15.05	14.92	15.04	10500	14.7841
MGY.US	Magnolia Oil & Gas Corporation	20250613	24.46	24.63	23.44	24.22	4846400	24.22	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20250613	11.16	11.24	11.09	11.16	0	11.16
MHF.US	Western Asset Municipal High Income Fund Inc	20250613	6.98	7.02	6.96	6.96	0	6.96	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20250613	9.15	9.19	9.12	9.14	0	9.14	down	down	correct
MHK.US	Mohawk Industries Inc	20250613	103.02	104.56	100.79	101.43	901100	101.43	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20250613	14.7	14.71	14.7	14.7	2800	14.7
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20250613	9.69	9.71	9.64	9.69	108800	9.69
MHNC.US	Maiden Holdings North America Ltd	20250613	17.2	17.21	17.2	17.21	2200	17.21	up	up	correct
MIN.US	MFS Intermediate Income Trust	20250613	2.67	2.68	2.66	2.67	0	2.67
MIO.US	MIO	20250613	11.81	11.95	11.81	11.86	0	11.86	up	up	correct
MIR.US	Mirion Technologies Inc	20250613	20.1	20.25	19.73	19.9	2646500	19.9	down	down	correct
MITT.US	PC	20250613	24.7763	24.7763	24.66	24.66	1582	24.66	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20250613	11.15	11.26	11.07	11.1	0	11.1	down	down	correct
MKC.US	V	20250613	74.79	74.79	73	73.15	6900	73.15	down	up	incorrect
MKL.US	Markel Corporation	20250613	1921.49	1947.24	1915.3101	1928.77	25800	1928.77	up	up	correct
MLI.US	Mueller Industries Inc	20250613	75.5	75.76	73.75	74.27	1406400	74.27	down	down	correct
MLM.US	Martin Marietta Materials Inc	20250613	548.47	549.41	540.3	542.47	250000	542.47	down	down	correct
MLNK.US	MeridianLink Inc.	20250613	16.86	16.88	15.75	15.77	464200	15.77	down	up	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20250613	17.66	17.8	17.21	17.31	31900	17.31	down	down	correct
MLR.US	Miller Industries Inc	20250613	45.15	45.15	43.69	43.74	66700	43.74	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20250613	218.72	219.69	216.92	217.38	1574500	217.38	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20250613	14.7	14.73	14.55	14.61	0	14.61	down	up	incorrect
MMI.US	Marcus & Millichap Inc	20250613	30.22	30.38	29.51	29.62	70300	29.62	down	down	correct
MMM.US	3M Company	20250613	143.13	144.45	141.73	142.32	2450400	142.32	down	down	correct
MMS.US	Maximus Inc	20250613	70.51	71.02	69.53	69.8	331500	69.8	down	down	correct
MMT.US	MFS Multimarket Income Trust	20250613	4.63	4.66	4.61	4.64	0	4.64	up	down	incorrect
MMU.US	Western Asset Managed Municipals Fund Inc	20250613	9.95	9.95	9.89	9.94	0	9.94	down	down	correct
MNSO.US	MINISO Group Holding Limited	20250613	17.9	17.97	17.63	17.66	747897	17.66	down	down	correct
MO.US	Altria Group Inc	20250613	60.2	60.5	59.55	59.81	10173983	59.81	down	up	incorrect
MOD.US	Modine Manufacturing Company	20250613	94.66	96.18	93.57	93.72	962200	93.72	down	down	correct
MOG.US	A	20250613	179.65	183.68	178.157	181.52	301648	181.52	up	up	correct
MOGU.US	MOGU Inc	20250613	2.07	2.13	2.07	2.08	1700	2.08	up	up	correct
MOH.US	Molina Healthcare Inc	20250613	292.24	298.5	290.87	298.14	630600	298.14	up	up	correct
MOS.US	The Mosaic Company	20250613	34.69	36.24	34.58	35.76	8012500	35.76	up	down	incorrect
MOV.US	Movado Group Inc	20250613	15.19	15.27	14.8	14.85	165600	14.85	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20250613	10.75	10.75	10.67	10.68	0	10.68	down	up	incorrect
MPC.US	Marathon Petroleum Corporation	20250613	164.64	166.72	163.86	166.15	2705100	166.15	up	up	correct
MPLX.US	MPLX LP	20250613	52.17	52.4	51.46	51.88	2199100	51.88	down	down	correct
MPV.US	Barings Participation Investors	20250613	19.3	19.52	18.82	18.93	0	18.93	down	down	correct
MPW.US	Medical Properties Trust Inc	20250613	4.43	4.46	4.37	4.41	6088200	4.3305	down	down	correct
MPX.US	Marine Products Corporation	20250613	8.2	8.22	7.95	7.96	19300	7.96	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20250613	9.51	9.57	9.5	9.52	0	9.52	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20250613	10.92	10.95	10.89	10.92	102600	10.92
MRC.US	MRC Global Inc	20250613	12.93	12.94	12.67	12.74	400200	12.74	down	down	correct
MRK.US	Merck & Co. Inc	20250613	81.65	82.44	81.45	81.71	14550500	80.9	up	up	correct
MS.US	PL	20250613	19.57	19.575	19.4281	19.53	18111	19.53	down	down	correct
MSA.US	MSA Safety Incorporated	20250613	163.63	164.81	161.9	162.17	204600	162.17	down	down	correct
MSB.US	Mesabi Trust	20250613	26.22	26.35	25.25	25.7	43600	25.7	down	down	correct
MSC.US	Studio City International Holdings Limited	20250613	3.15	3.15	2.76	2.76	1600	2.76	down	down	correct
MSCI.US	MSCI Inc	20250613	549.64	550.99	540.34	542.73	465500	542.73	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20250613	7.88	7.88	7.85	7.85	0	7.85	down	down	correct
MSI.US	Motorola Solutions Inc	20250613	411.57	413.51	406.97	408.1	718103	408.1	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20250613	81.13	81.96	80.8	81.01	217000	81.01	down	down	correct
MT.US	ArcelorMittal	20250613	29.8	30.24	29.8	30.13	1049100	30.13	up	up	correct
MTB.US	M&T Bank Corporation	20250613	182.47	182.59	177.53	178.03	1301600	178.03	down	up	incorrect
MTD.US	Mettler	20250613	1171.79	1180.71	1153.65	1155.42	109200	1155.42	down	down	correct
MTDR.US	Matador Resources Company	20250613	51.04	51.8	49.78	51.64	2700000	51.64	up	up	correct
MTG.US	MGIC Investment Corporation	20250613	26.72	27.12	26.64	26.85	1880400	26.85	up	down	incorrect
MTH.US	Meritage Homes Corporation	20250613	65.29	66.12	63.9	64.47	813000	64.04	down	up	incorrect
MTN.US	Vail Resorts Inc	20250613	150.76	154.4	150.36	151.41	831900	149.2882	up	up	correct
MTR.US	Mesa Royalty Trust	20250613	5.23	6.69	5.22	6.46	75300	6.46	up	up	correct
MTRN.US	Materion Corporation	20250613	79.15	79.98	77.9	78.26	117100	78.26	down	down	correct
MTW.US	The Manitowoc Company Inc	20250613	11.2	11.355	11.15	11.2	244361	11.2
MTX.US	Minerals Technologies Inc	20250613	54.91	55.28	53.9	54.11	241200	54.11	down	down	correct
MTZ.US	MasTec Inc	20250613	160.11	163.675	159.77	162.1	413108	162.1	up	down	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20250613	10.24	10.27	10.17	10.17	0	10.17	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20250613	10.29	10.32	10.2	10.29	0	10.29
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20250613	9.55	9.56	9.51	9.53	0	9.53	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20250613	13.5	13.69	13.42	13.61	3460200	13.61	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20250613	10.79	10.9	10.77	10.81	0	10.81	up	up	correct
MUR.US	Murphy Oil Corporation	20250613	25.65	25.79	24.56	25.43	4396000	25.43	down	down	correct
MUSA.US	Murphy USA Inc	20250613	409.56	417.87	400.9	402.3	297000	402.3	down	down	correct
MUX.US	McEwen Mining Inc	20250613	9.375	9.545	9.3	9.39	1166700	9.39	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20250613	6.64	6.65	6.61	6.64	0	6.64
MVO.US	MV Oil Trust	20250613	5.8	6	5.79	5.89	113200	5.89	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20250613	10.16	10.29	10.12	10.15	0	10.15	down	down	correct
MWA.US	Mueller Water Products Inc	20250613	23.57	23.69	23.03	23.16	1536700	23.16	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20250613	3.93	3.93	3.8	3.84	138900	3.84	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20250613	10.03	10.23	10.03	10.23	0	10.23	up	up	correct
MXF.US	The Mexico Fund Inc	20250613	17.12	17.17	16.95	17.12	0	17.12
MXL.US	MaxLinear Inc	20250613	11.99	12.23	11.63	11.67	698450	11.67	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20250613	9.97	10.06	9.94	9.96	0	9.96	down	down	correct
MYE.US	Myers Industries Inc	20250613	15.06	15.22	14.59	14.67	542489	14.5347	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20250613	10.43	10.45	10.38	10.4	0	10.4	down	up	incorrect
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20250613	9.4	9.47	9.37	9.39	0	9.39	down	down	correct
MYTE.US	MYT Netherlands Parent B.V	20250613	8.7	8.7515	8.24	8.28	299153	8.28	down	up	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20250613	11.01	11.03	10.96	11.03	0	11.03	up	down	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20250613	11.26	11.28	11.19	11.23	0	11.23	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20250613	11.28	11.4	11.26	11.26	0	11.26	down	down	correct
NAT.US	Nordic American Tankers Limited	20250613	2.77	2.86	2.73	2.84	5347000	2.84	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20250613	11.62	11.65	11.51	11.58	0	11.58	down	up	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20250613	15.49	15.56	15.42	15.53	0	15.53	up	up	correct
NBHC.US	National Bank Holdings Corporation	20250613	36.43	36.52	35.96	36.07	164200	36.07	down	down	correct
NBR.US	Nabors Industries Ltd	20250613	35.53	37.5	33.9	34.89	642100	34.89	down	down	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20250613	13.61	13.75	13.6	13.66	0	13.66	up	up	correct
NC.US	NACCO Industries Inc	20250613	35.9	36.64	35.9	36.23	8400	36.23	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20250613	8.48	8.48	8.39	8.42	0	8.42	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20250613	17.77	18.41	17.61	17.78	17278000	17.78	up	down	incorrect
NCV.US	PA	20250613	21.4338	21.7	21.4338	21.55	765	21.55	up	up	correct
NCZ.US	PA	20250613	20.74	20.83	20.63	20.7347	5243	20.7347	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20250613	10.19	10.2	10.03	10.08	0	10.08	down	down	correct
NE.US	Noble Corporation	20250613	29.67	29.89	28.67	29.11	2494800	29.11	down	down	correct
NEA.US	Nuveen AMT	20250613	10.87	10.87	10.8	10.82	0	10.82	down	down	correct
NEM.US	Newmont Corporation	20250613	56.5	58.16	56.44	57.9	19690200	57.9	up	up	correct
NET.US	Cloudflare Inc	20250613	167.125	173.91	167.125	171.97	6261019	171.97	up	down	incorrect
NEU.US	NewMarket Corporation	20250613	651.04	659.83	645.08	648.7	133344	645.95	down	down	correct
NEXA.US	Nexa Resources S.A	20250613	4.91	5	4.87	4.93	43600	4.93	up	up	correct
NFG.US	National Fuel Gas Company	20250613	84.5	84.57	83.32	84.15	428200	84.15	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20250613	12.05	12.1	12	12.06	0	12.06	up	up	correct
NGG.US	National Grid plc	20250613	72.53	73.03	72.47	72.71	670900	72.71	up	up	correct
NGL.US	PC	20250613	22.71	22.71	22.45	22.5383	6568	22.5383	down	down	correct
NGS.US	Natural Gas Services Group Inc	20250613	25.67	26.02	25.36	25.61	76000	25.61	down	up	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20250613	41.12	42.48	40.89	41.54	186900	41.54	up	up	correct
NGVT.US	Ingevity Corporation	20250613	42.41	43.36	41.63	42.01	293700	42.01	down	down	correct
NHI.US	National Health Investors Inc	20250613	71.07	71.65	70.56	70.93	231800	70.93	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20250613	22.97	23.09	22.79	22.85	0	22.85	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20250613	9.06	9.1	8.94	8.97	0	8.97	down	up	incorrect
NINE.US	Nine Energy Service Inc	20250613	0.82	0.92	0.705	0.734	56222600	0.734	down	down	correct
NIO.US	NIO Inc	20250613	3.54	3.59	3.49	3.51	39274700	3.51	down	down	correct
NJR.US	New Jersey Resources Corporation	20250613	44.85	44.91	44.48	44.63	815500	44.63	down	down	correct
NKE.US	NIKE Inc	20250613	61.75	62.78	60.11	60.53	16509700	60.53	down	up	incorrect
NKX.US	Nuveen California AMT	20250613	11.59	11.59	11.5	11.54	0	11.54	down	down	correct
NL.US	NL Industries Inc	20250613	7.02	7.02	6.73	6.77	25100	6.77	down	down	correct
NLY.US	PI	20250613	25.18	25.21	25.13	25.1801	36842	25.1801	up	up	correct
NMAI.US	Nuveen Multi	20250613	12.24	12.46	12.21	12.31	0	12.31	up	down	incorrect
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20250613	10.57	10.58	10.49	10.54	0	10.54	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20250613	1.78	1.81	1.73	1.77	41800	1.77	down	up	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20250613	9.8	9.8	9.7	9.73	0	9.73	down	down	correct
NMM.US	Navios Maritime Partners L.P	20250613	40.36	41.56	39.8	41.39	295400	41.39	up	up	correct
NMR.US	Nomura Holdings Inc	20250613	6.13	6.21	6.12	6.17	542800	6.17	up	down	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20250613	11.35	11.37	11.33	11.35	0	11.35
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20250613	11.8	11.93	11.69	11.7	0	11.7	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20250613	10.31	10.31	10.23	10.27	0	10.27	down	down	correct
NNI.US	Nelnet Inc	20250613	113.82	113.82	112.16	112.45	52100	112.45	down	down	correct
NNN.US	National Retail Properties Inc	20250613	42.48	42.68	42.14	42.42	735700	42.42	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20250613	8.16	8.19	8.1	8.14	0	8.14	down	down	correct
NOA.US	North American Construction Group Ltd	20250613	18.07	18.07	17.86	17.95	35200	17.95	down	down	correct
NOAH.US	Noah Holdings Limited	20250613	12.12	12.36	11.96	12.12	160300	12.12
NOC.US	Northrop Grumman Corporation	20250613	504	519.43	503.2	516.72	1843953	516.72	up	up	correct
NOK.US	Nokia Corporation	20250613	5.22	5.24	5.17	5.19	15360660	5.19	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20250613	10.55	10.55	10.31	10.36	0	10.36	down	down	correct
NOMD.US	Nomad Foods Limited	20250613	17.39	17.59	17.1	17.1	960300	17.1	down	down	correct
NOV.US	NOV Inc	20250613	13.58	13.75	13.41	13.66	3746000	13.66	up	down	incorrect
NOVA.US	Sunnova Energy International Inc	20250613	0.003	0.0047	0.0021	0.0021	4131304	0.0021	down	up	incorrect
NOW.US	ServiceNow Inc	20250613	998.03	1001	978.185	988.66	1332459	988.66	down	up	incorrect
NPCT.US	Nuveen Core Plus Impact Fund	20250613	10.65	10.67	10.58	10.61	0	10.61	down	down	correct
NPK.US	National Presto Industries Inc	20250613	95	96	94.75	95.27	60800	95.27	up	up	correct
NPO.US	EnPro Industries Inc	20250613	189.36	191.6	187.33	187.96	132300	187.96	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20250613	11.12	11.2	11.12	11.17	0	11.17	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20250613	11	11.06	10.97	10.99	0	10.99	down	up	incorrect
NREF.US	PA	20250613	22.3314	22.4	22.275	22.2777	2757	22.2777	down	down	correct
NRG.US	NRG Energy Inc	20250613	150.09	152.15	149	152.04	2258600	152.04	up	up	correct
NRK.US	Nuveen New York AMT	20250613	9.75	9.76	9.71	9.76	0	9.76	up	up	correct
NRP.US	Natural Resource Partners L.P	20250613	96.6	97.59	94.64	94.91	97900	94.91	down	down	correct
NRT.US	North European Oil Royalty Trust	20250613	5.41	5.44	5.35	5.44	22400	5.44	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20250613	23.9	23.93	23.699	23.699	4200	23.699	down	down	correct
NSA.US	PA	20250613	22.88	23.01	22.58	22.745	2571	22.745	down	down	correct
NSC.US	Norfolk Southern Corporation	20250613	250.3	252.21	247.85	248.6	916879	248.6	down	down	correct
NSP.US	Insperity Inc	20250613	60.16	61.54	59.79	60.53	483700	60.53	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20250613	42.56	42.905	42.27	42.41	138700	42.41	down	down	correct
NTR.US	Nutrien Ltd	20250613	60.99	62.915	60.53	62.89	4158100	62.89	up	up	correct
NTST.US	NETSTREIT Corp	20250613	16.42	16.5	16.25	16.39	1365603	16.39	down	down	correct
NTZ.US	Natuzzi S.p.A	20250613	3.91	3.91	3.91	3.91	800	3.91
NUE.US	Nucor Corporation	20250613	117.53	122.04	117.21	121.92	3304200	121.92	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20250613	7.85	8	7.54	7.56	362900	7.56	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20250613	8.56	8.57	8.53	8.53	0	8.53	down	down	correct
NUW.US	Nuveen AMT	20250613	13.63	13.64	13.55	13.58	0	13.58	down	down	correct
NVG.US	Nuveen AMT	20250613	11.83	11.84	11.77	11.78	0	11.78	down	up	incorrect
NVGS.US	Navigator Holdings Ltd	20250613	14.49	14.68	14.35	14.58	318800	14.58	up	up	correct
NVR.US	NVR Inc	20250613	7335	7376.6499	7184.5	7225.6699	17700	7225.6699	down	down	correct
NVS.US	Novartis AG	20250613	119.25	120.07	119.05	119.45	1276700	119.45	up	up	correct
NVST.US	Envista Holdings Corporation	20250613	18.52	18.76	18.25	18.45	1656700	18.45	down	down	correct
NVT.US	nVent Electric plc	20250613	68.34	69.445	67.79	68.13	1101500	68.13	down	down	correct
NWG.US	NatWest Group plc	20250613	13.93	14.11	13.91	14	4044300	14	up	up	correct
NWN.US	Northwest Natural Holding Company	20250613	40.2	40.4	39.63	39.74	335200	39.74	down	down	correct
NX.US	Quanex Building Products Corporation	20250613	19.45	19.68	19.0367	19.31	414512	19.23	down	down	correct
NXC.US	Nuveen California Select Tax	20250613	12.83	12.86	12.72	12.81	0	12.81	down	down	correct
NXDT.US	P	20250613	13.95	13.95	13.95	13.95	558	13.95
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20250613	11.35	11.35	11.28	11.29	0	11.29	down	down	correct
NXN.US	Nuveen New York Select Tax	20250613	11.42	11.42	11.24	11.33	0	11.33	down	up	incorrect
NXP.US	Nuveen Select Tax	20250613	14.02	14.03	13.95	14.01	0	14.01	down	up	incorrect
NXRT.US	NexPoint Residential Trust Inc	20250613	34.29	34.37	33.77	33.92	137000	33.41	down	up	incorrect
NYC.US	New York City REIT Inc	20250613	9.41	10.5	9.09	10.5	1607	10.5	up	up	correct
NYT.US	The New York Times Company	20250613	55.33	55.79	55.32	55.62	888300	55.62	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20250613	11.87	11.88	11.82	11.85	0	11.85	down	down	correct
O.US	Realty Income Corporation	20250613	57.82	58.17	57.27	57.64	4854100	57.64	down	down	correct
OAK.US	PB	20250613	21.8	21.83	21.6855	21.83	14218	21.83	up	up	correct
OC.US	Owens Corning	20250613	135.88	137.79	133.74	134.49	943600	134.49	down	up	incorrect
OCFT.US	OneConnect Financial Technology Co. Ltd	20250613	7.2	7.2	7.01	7.08	26245	7.08	down	down	correct
ODC.US	Oil	20250613	57.19	57.45	56.21	56.26	34000	56.26	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20250613	11.1	11.5	10.89	10.92	587700	10.92	down	down	correct
OFG.US	OFG Bancorp	20250613	41.14	41.55	40.23	41	310100	41	down	down	correct
OGE.US	OGE Energy Corp	20250613	44.64	44.79	44.18	44.31	707070	44.31	down	up	incorrect
OGN.US	Organon & Co	20250613	9.91	10.24	9.88	10.04	3343800	10.04	up	down	incorrect
OGS.US	ONE Gas Inc	20250613	73.71	74	72.41	72.6	397200	72.6	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20250613	37.07	37.14	36.66	37.02	2228700	37.02	down	down	correct
OI.US	O	20250613	13.54	13.7	13.4	13.56	1248100	13.56	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20250613	5.71	5.71	5.67	5.69	0	5.69	down	down	correct
OII.US	Oceaneering International Inc	20250613	21.87	22	20.97	21.42	927300	21.42	down	down	correct
OIS.US	Oil States International Inc	20250613	5.3	5.38	5.13	5.29	839400	5.29	down	up	incorrect
OKE.US	ONEOK Inc	20250613	84.3	85.15	83.6	83.75	5358100	83.75	down	down	correct
OLN.US	Olin Corporation	20250613	20.75	21.24	20.26	20.38	1528100	20.38	down	down	correct
OLO.US	Olo Inc	20250613	8.56	8.72	8.46	8.47	1058400	8.47	down	down	correct
OLP.US	One Liberty Properties Inc	20250613	25.3	25.3842	24.73	24.91	76765	24.4673	down	down	correct
OMC.US	Omnicom Group Inc	20250613	70.5	70.98	69.32	69.48	3958700	69.48	down	down	correct
OMF.US	OneMain Holdings Inc	20250613	52.2	52.71	51.64	51.87	656178	51.87	down	up	incorrect
OMI.US	Owens & Minor Inc	20250613	7.79	7.97	7.75	7.79	826600	7.79
ONON.US	On Holding AG	20250613	54.24	55.45	51.12	52.26	9336794	52.26	down	down	correct
ONTF.US	ON24 Inc	20250613	5.42	5.46	5.27	5.29	171529	5.29	down	down	correct
ONTO.US	Onto Innovation Inc	20250613	96.3	97.8	94.218	94.7	1371700	94.7	down	down	correct
OOMA.US	Ooma Inc	20250613	12.6	12.6	12.2	12.21	118000	12.21	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20250613	62.49	63	61.37	62.44	64700	62.44	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20250613	26.58	26.94	26.43	26.8	969400	26.8	up	up	correct
ORA.US	Ormat Technologies Inc	20250613	78.46	79.15	78.24	78.94	307900	78.94	up	up	correct
ORC.US	Orchid Island Capital Inc	20250613	7.03	7.12	7.02	7.04	2297100	7.04	up	up	correct
ORCL.US	Oracle Corporation	20250613	201.58	216.6	201.2	215.22	53707400	215.22	up	up	correct
ORI.US	Old Republic International Corporation	20250613	36.98	37.585	36.92	37.37	1477429	37.37	up	up	correct
ORN.US	Orion Group Holdings Inc	20250613	8.46	8.61	8.4	8.47	344400	8.47	up	up	correct
OSCR.US	Oscar Health Inc	20250613	13.88	14.33	13.8	13.95	8696849	13.95	up	up	correct
OSK.US	Oshkosh Corporation	20250613	110.07	112.01	109.63	110.98	746800	110.98	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20250613	16	16.03	15.58	15.6	1200106	15.6	down	down	correct
OVV.US	Ovintiv Inc	20250613	41.65	42.1	40.77	41.87	4425500	41.87	up	down	incorrect
OXM.US	Oxford Industries Inc	20250613	42.42	42.72	39.28	39.5	1061100	39.5	down	down	correct
OXY.US	Occidental Petroleum Corporation	20250613	46.56	46.64	45.59	46.45	23657400	46.45	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20250613	66.53	66.53	66.53	66.53	0	66.53
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20250613	231.3	233.16	228.75	231.62	138500	231.62	up	up	correct
PACK.US	Ranpak Holdings Corp	20250613	3.59	3.64	3.465	3.48	291157	3.48	down	down	correct
PAG.US	Penske Automotive Group Inc	20250613	165.85	167.14	164.56	165.51	312700	165.51	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20250613	8.43	8.48	8.25	8.36	5433200	8.36	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20250613	12.45	12.45	12.32	12.4	0	12.4	down	down	correct
PAM.US	Pampa Energía S.A	20250613	76.47	77.25	73.51	74.48	188300	74.48	down	down	correct
PAR.US	PAR Technology Corporation	20250613	62.69	63.24	61.92	62.23	278100	62.23	down	down	correct
PARR.US	Par Pacific Holdings Inc	20250613	24.12	24.76	23.75	24.49	1390000	24.49	up	up	correct
PATH.US	UiPath Inc	20250613	12.4	12.55	12.22	12.24	9251246	12.24	down	down	correct
PAY.US	Paymentus Holdings Inc	20250613	33.75	34.035	32.325	32.67	832300	32.67	down	down	correct
PAYC.US	Paycom Software Inc	20250613	248.13	248.83	243.65	245	552400	245	down	down	correct
PB.US	Prosperity Bancshares Inc	20250613	68.36	68.55	67.46	67.63	621500	67.63	down	up	incorrect
PBA.US	Pembina Pipeline Corporation	20250613	38.41	38.96	37.95	38.46	1496800	37.9492	up	up	correct
PBF.US	PBF Energy Inc	20250613	21.43	21.84	20.61	21.19	4922400	21.19	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20250613	83.94	84.78	83.74	83.97	222200	83.97	up	up	correct
PBI.US	Pitney Bowes Inc	20250613	10.26	10.43	10.2	10.28	1929200	10.28	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20250613	12.7	12.81	12.52	12.7	44421700	12.7
PBT.US	Permian Basin Royalty Trust	20250613	11.76	11.89	11.58	11.74	150200	11.74	down	up	incorrect
PCF.US	High Income Securities Fund	20250613	6.35	6.37	6.34	6.37	0	6.37	up	up	correct
PCG.US	PG&E Corporation	20250613	14.15	14.2285	13.515	13.64	51008246	13.64	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20250613	5.31	5.35	5.29	5.31	0	5.31
PCM.US	PCM Fund Inc	20250613	6.36	6.36	6.25	6.26	0	6.26	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20250613	12.56	12.6	12.5	12.51	0	12.51	down	down	correct
PCOR.US	Procore Technologies Inc	20250613	63.84	66.12	63.84	64.18	1568000	64.18	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20250613	8.45	8.45	8.38	8.43	0	8.43	down	down	correct
PD.US	PagerDuty Inc	20250613	14.75	14.82	14.26	14.38	1545604	14.38	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20250613	18.74	18.79	18.72	18.73	0	18.73	down	up	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20250613	7.2	7.69	7.18	7.49	905900	7.49	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20250613	13.35	13.37	13.28	13.32	0	13.32	down	down	correct
PDS.US	Precision Drilling Corporation	20250613	51	51.68	49.9	51.14	167900	51.14	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20250613	13.14	13.14	13.01	13.08	0	13.08	down	down	correct
PEB.US	PG	20250613	18.54	18.6	18.47	18.47	1348	18.47	down	up	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20250613	81.28	81.34	80.5	81	2451100	81	down	down	correct
PEN.US	Penumbra Inc	20250613	250.34	259.18	250.01	256.5	367891	256.5	up	down	incorrect
PEO.US	Adams Natural Resources Fund Inc	20250613	22.08	22.08	21.56	21.78	0	21.78	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20250613	11.18	11.2	11.09	11.12	0	11.12	down	down	correct
PFE.US	Pfizer Inc	20250613	24.79	24.95	24.46	24.54	46368400	24.54	down	down	correct
PFGC.US	Performance Food Group Company	20250613	86.69	87.29	85.945	86.2	627200	86.2	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20250613	17	17.06	16.87	16.92	49800	16.92	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20250613	8.28	8.29	8.25	8.28	103600	8.28
PFN.US	PIMCO Income Strategy Fund II	20250613	7.29	7.32	7.25	7.26	0	7.26	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20250613	9.16	9.16	9.03	9.07	0	9.07	down	down	correct
PFS.US	Provident Financial Services Inc	20250613	16.7	16.81	16.4	16.43	533300	16.43	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20250613	96.86	97.42	95.6	95.88	218900	95.88	down	down	correct
PG.US	The Procter & Gamble Company	20250613	162.76	163.03	159.91	160.28	7104500	160.28	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20250613	8	8.07	8	8.03	0	8.03	up	up	correct
PGR.US	The Progressive Corporation	20250613	268.5	269.84	266.63	267.85	3152200	267.85	down	down	correct
PGRE.US	Paramount Group Inc	20250613	6.5	6.619	6.405	6.45	2088500	6.45	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20250613	10.48	10.54	10.47	10.5	0	10.5	up	up	correct
PH.US	Parker	20250613	657.29	662.18	652.43	654.09	682700	654.09	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20250613	9.76	9.79	9.76	9.79	0	9.79	up	up	correct
PHG.US	Koninklijke Philips N.V	20250613	22.99	23.03	22.71	22.75	798800	22.75	down	up	incorrect
PHI.US	PLDT Inc	20250613	21.78	21.78	21.48	21.48	73500	21.48	down	up	incorrect
PHK.US	PIMCO High Income Fund	20250613	4.75	4.77	4.74	4.77	0	4.77	up	down	incorrect
PHM.US	PulteGroup Inc	20250613	102.7	104.26	100.72	101.61	1599600	101.3917	down	down	correct
PHR.US	Phreesia Inc	20250613	26.29	26.505	25.8	25.99	448400	25.99	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20250613	8.05	8.07	8.05	8.06	0	8.06	up	up	correct
PHX.US	PHX Minerals Inc	20250613	4.33	4.34	4.33	4.33	771100	4.33
PII.US	Polaris Inc	20250613	41.03	41.81	40.48	40.62	1082900	40.62	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20250613	3.35	3.36	3.33	3.33	0	3.33	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20250613	14.83	14.9	14.7	14.81	77014	14.81	down	down	correct
PINS.US	Pinterest Inc	20250613	33.52	34.13	33.2625	33.84	6869024	33.84	up	up	correct
PIPR.US	Piper Sandler Companies	20250613	252.92	255.14	249.975	251.86	106583	251.86	down	down	correct
PJT.US	PJT Partners Inc	20250613	154.59	156.075	149.93	150.81	244300	150.81	down	down	correct
PK.US	Park Hotels & Resorts Inc	20250613	10.315	10.315	9.86	9.9	4531300	9.9	down	down	correct
PKE.US	Park Aerospace Corp	20250613	13.78	14.12	13.78	14	75100	14	up	down	incorrect
PKG.US	Packaging Corporation of America	20250613	190.33	191.41	187.7	188.56	524100	188.56	down	up	incorrect
PKX.US	POSCO	20250613	48.47	48.71	48.12	48.48	100900	48.48	up	up	correct
PLD.US	Prologis Inc	20250613	107.36	107.94	106.24	107.28	3359400	106.2657	down	down	correct
PLNT.US	Planet Fitness Inc	20250613	103.51	104.17	102.345	102.62	1051100	102.62	down	down	correct
PLOW.US	Douglas Dynamics Inc	20250613	28.87	29.09	28.64	28.68	186500	28.3898	down	down	correct
PLTR.US	Palantir Technologies Inc	20250613	133.815	139.99	133.35	137.4	93519000	137.4	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20250613	16.5	16.53	16.08	16.25	472200	16.25	down	down	correct
PM.US	Philip Morris International Inc	20250613	184.02	185.16	183.26	184.33	5505800	182.9526	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20250613	7.86	7.89	7.82	7.86	0	7.86
PML.US	PIMCO Municipal Income Fund II	20250613	7.42	7.42	7.35	7.37	0	7.37	down	up	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20250613	5.91	5.93	5.9	5.9	0	5.9	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20250613	9.82	9.83	9.76	9.8	0	9.8	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20250613	12.67	12.8	12.54	12.58	574700	12.58	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20250613	6.77	6.81	6.76	6.77	75200	6.77
PNC.US	The PNC Financial Services Group Inc	20250613	175.58	176.23	172.73	173.37	1727612	173.37	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20250613	6.92	6.96	6.91	6.91	8900	6.91	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20250613	6.68	6.71	6.64	6.66	0	6.66	down	down	correct
PNR.US	Pentair plc	20250613	97.51	98.04	96.33	96.62	761200	96.62	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20250613	90.9	91	89.75	89.97	1024100	89.97	down	up	incorrect
POR.US	Portland General Electric Company	20250613	41.11	41.34	40.87	40.96	1040300	40.4363	down	down	correct
POST.US	Post Holdings Inc	20250613	113.64	114.71	112.05	112.18	425400	112.18	down	down	correct
PPG.US	PPG Industries Inc	20250613	110.16	110.77	106.08	106.3	2505217	106.3	down	down	correct
PPL.US	PPL Corporation	20250613	34.41	34.42	33.805	33.89	4193497	33.89	down	down	correct
PPT.US	Putnam Premier Income Trust	20250613	3.7	3.71	3.66	3.67	0	3.67	down	up	incorrect
PRA.US	ProAssurance Corporation	20250613	23	23.02	22.81	22.92	564900	22.92	down	up	incorrect
PRG.US	PROG Holdings Inc	20250613	29.35	29.465	28.54	28.61	457800	28.61	down	down	correct
PRGO.US	Perrigo Company plc	20250613	26.88	27.09	26.62	26.65	1305800	26.65	down	down	correct
PRI.US	Primerica Inc	20250613	258.14	261.38	256.95	258.32	147500	258.32	up	up	correct
PRIF.US	PI	20250613	23.87	25.51	23.87	25.33	108076	24.9475	up	up	correct
PRLB.US	Proto Labs Inc	20250613	37.99	38.14	37.4	37.61	206200	37.61	down	down	correct
PRO.US	PROS Holdings Inc	20250613	17.46	17.46	15.56	15.78	2174200	15.78	down	down	correct
PRS.US	Prudential Financial Inc	20250613	23.67	23.74	23.47	23.5	27100	23.5	down	up	incorrect
PRT.US	PermRock Royalty Trust	20250613	4.02	4.15	3.99	4.02	28200	4.02
PRU.US	Prudential Financial Inc	20250613	103.53	104.28	102.68	102.97	1358200	102.97	down	down	correct
PSA.US	Public Storage	20250613	294.39	297.15	292.74	294.95	708600	294.95	up	up	correct
PSEC.US	PA	20250613	16.36	16.36	15.98	16.185	4407	16.185	down	up	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20250613	19.68	19.72	19.64	19.67	16800	19.67	down	up	incorrect
PSFE.US	WT	20250613	0.0125	0.0125	0.0119	0.0119	12000	0.0119	down	down	correct
PSN.US	Parsons Corporation	20250613	70.15	71.1	69.46	69.74	1093263	69.74	down	down	correct
PSO.US	Pearson plc	20250613	14.46	14.7	14.44	14.59	654600	14.59	up	up	correct
PSTG.US	Pure Storage Inc	20250613	53.23	53.98	51.54	51.65	3686100	51.65	down	down	correct
PSTL.US	Postal Realty Trust Inc	20250613	14.98	15.05	14.8145	14.99	121327	14.99	up	up	correct
PSX.US	Phillips 66	20250613	122	123.43	121	122.15	3074600	122.15	up	up	correct
PTA.US	Cohen & Steers Tax	20250613	19.56	19.56	19.35	19.38	0	19.38	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20250613	13.64	13.69	13.61	13.64	0	13.64
PUK.US	Prudential plc	20250613	23.96	24.16	23.9	23.96	1021700	23.96
PUMP.US	ProPetro Holding Corp	20250613	6.59	6.86	6.35	6.45	2259100	6.45	down	down	correct
PVH.US	PVH Corp	20250613	63.15	64.46	62.02	62.7	1918500	62.7	down	down	correct
PVL.US	Permianville Royalty Trust	20250613	1.82	1.9	1.81	1.84	47700	1.84	up	up	correct
PWR.US	Quanta Services Inc	20250613	352.67	358.34	349.06	358.26	796200	358.26	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20250613	5.21	5.28	5.21	5.27	0	5.27	up	up	correct
PYT.US	PPLUS Trust Series GSC	20250613	23	23	23	23	0	23
PZC.US	PIMCO California Municipal Income Fund III	20250613	6.16	6.18	6.13	6.14	0	6.14	down	up	incorrect
QD.US	Qudian Inc	20250613	2.9	2.94	2.88	2.93	162200	2.93	up	up	correct
QGEN.US	QIAGEN N.V	20250613	46.65	47.24	46.6	47.11	1065000	47.11	up	up	correct
QSR.US	Restaurant Brands International Inc	20250613	67.92	68.38	67.11	67.26	1830600	66.6276	down	up	incorrect
QTWO.US	Q2 Holdings Inc	20250613	87	87	85.26	85.68	510600	85.68	down	up	incorrect
QVCC.US	QVCC	20250613	8.31	8.4	8.188	8.36	19600	8.36	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20250613	8.41	8.78	7.6	8.59	25700	8.59	up	up	correct
R.US	Ryder System Inc	20250613	148.08	149.175	146.745	147.31	221714	147.31	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20250613	12.89	12.9	12.81	12.88	0	12.88	down	down	correct
RACE.US	Ferrari N.V	20250613	464.6	468.09	461.1	463.44	646400	463.44	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20250613	31.58	31.97	31.17	31.3	477400	31.3	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20250613	106.46	107.4	105.92	106.3	817200	106.3	down	down	correct
RBC.US	Regal Beloit Corporation	20250613	367.88	375.49	367.88	370.55	212200	370.55	up	up	correct
RBLX.US	Roblox Corporation	20250613	93.8	97.58	93.73	97.17	9216140	97.17	up	up	correct
RBOT.US	WT	20250613	0.03	0.03	0.03	0.03	48347	0.03
RC.US	Ready Capital Corporation	20250613	4.41	4.47	4.32	4.4	1906400	4.4	down	down	correct
RCB.US	Ready Capital Corporation	20250613	24	24	23.97	23.97	700	23.97	down	down	correct
RCI.US	Rogers Communications Inc	20250613	27.48	27.8	27.48	27.65	943100	27.65	up	up	correct
RCL.US	Royal Caribbean Group	20250613	255.9	261.85	255.6	258.08	2791300	258.08	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20250613	6.81	6.85	6.71	6.72	140200	6.72	down	down	correct
RCUS.US	Arcus Biosciences Inc	20250613	9.13	9.34	8.94	9.24	781400	9.24	up	up	correct
RDN.US	Radian Group Inc	20250613	34.14	34.55	34	34.27	1039500	34.27	up	up	correct
RDW.US	Redwire Corp	20250613	18.48	20.34	18.01	19.08	2664100	19.08	up	down	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20250613	15.93	15.97	15.75	15.8	1690700	15.8	down	down	correct
RELX.US	RELX PLC	20250613	52.82	53.04	52.65	52.76	532500	52.76	down	down	correct
RERE.US	AiHuiShou International Co. Ltd.	20250613	2.71	2.78	2.66	2.67	379744	2.67	down	down	correct
RES.US	RPC Inc	20250613	5.05	5.1	4.92	5.07	1900800	5.07	up	up	correct
REVG.US	REV Group Inc	20250613	44.15	44.88	44.03	44.23	415000	44.172	up	up	correct
REX.US	REX American Resources Corporation	20250613	45.22	47.07	45.11	47	124000	47	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20250613	36.5	36.89	36.34	36.62	2442300	36.62	up	up	correct
REZI.US	Resideo Technologies Inc	20250613	20.65	20.88	20.41	20.54	964800	20.54	down	down	correct
RF.US	Regions Financial Corporation	20250613	21.77	21.85	21.42	21.51	10896430	21.51	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20250613	11.93	11.99	11.84	11.87	0	11.87	down	up	incorrect
RFL.US	Rafael Holdings Inc	20250613	2.11	2.19	2.04	2.07	298300	2.07	down	up	incorrect
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20250613	14.02	14.02	13.94	13.96	0	13.96	down	up	incorrect
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20250613	12.58	12.69	12.55	12.565	75000	12.565	down	up	incorrect
RGA.US	Reinsurance Group of America Incorporated	20250613	197.23	198.54	195.39	196.94	259800	196.94	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20250613	37.6	37.81	37.28	37.55	150300	37.55	down	down	correct
RGS.US	Regis Corporation	20250613	22.6	22.96	22.5	22.96	4707	22.96	up	down	incorrect
RGT.US	Royce Global Value Trust Inc	20250613	11.69	11.75	11.63	11.68	0	11.68	down	down	correct
RH.US	RH	20250613	211	221.88	187.26	189.12	6802600	189.12	down	down	correct
RHI.US	Robert Half International Inc	20250613	43.1	43.62	42.51	42.65	1609600	42.65	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20250613	96.82	97.97	94.11	94.93	561900	94.93	down	up	incorrect
RIG.US	Transocean Ltd	20250613	3.35	3.37	3.2	3.32	66548500	3.32	down	down	correct
RIO.US	Rio Tinto Group	20250613	57.94	58.39	57.7	58	3491600	58	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20250613	12.08	12.17	11.98	12.04	0	12.04	down	down	correct
RJF.US	Raymond James Financial Inc	20250613	146.94	147.91	145.33	145.62	917923	145.62	down	down	correct
RKT.US	Rocket Companies Inc	20250613	13.89	14.07	13.585	13.76	11730000	13.76	down	down	correct
RL.US	Ralph Lauren Corporation	20250613	263.01	265.4	258.13	260.21	919400	259.3418	down	down	correct
RLI.US	RLI Corp	20250613	73.96	74.17	72.92	73.06	337200	73.06	down	up	incorrect
RLJ.US	RLJ Lodging Trust	20250613	7.19	7.27	6.99	7.05	1889500	7.05	down	up	incorrect
RLX.US	RLX Technology Inc	20250613	2.17	2.18	2.15	2.15	2047220	2.15	down	up	incorrect
RM.US	Regional Management Corp	20250613	28.55	29.32	28.11	28.15	76300	28.15	down	down	correct
RMD.US	ResMed Inc	20250613	250.64	251.94	248.2	249.34	427400	249.34	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20250613	14.36	14.46	14.26	14.34	0	14.34	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20250613	13.49	13.62	13.43	13.45	0	13.45	down	down	correct
RMT.US	Royce Micro	20250613	8.83	8.86	8.74	8.79	0	8.79	down	down	correct
RNG.US	RingCentral Inc	20250613	25.7	26.11	25.51	25.93	1625400	25.93	up	up	correct
RNGR.US	Ranger Energy Services Inc	20250613	13.11	13.11	12.57	12.85	289600	12.85	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20250613	21.99	22.03	21.74	21.8	0	21.8	down	up	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20250613	245.13	247.34	243.12	244.39	239900	244.39	down	down	correct
ROG.US	Rogers Corporation	20250613	70.25	70.5	67.86	68.26	254700	68.26	down	down	correct
ROK.US	Rockwell Automation Inc	20250613	321.38	323.53	317.03	317.85	696500	317.85	down	up	incorrect
ROL.US	Rollins Inc	20250613	57.1	57.58	56.58	56.88	1780600	56.88	down	down	correct
ROP.US	Roper Technologies Inc	20250613	566.68	570.84	560.27	560.75	436801	560.75	down	up	incorrect
RPM.US	RPM International Inc	20250613	113.19	113.685	107.7	108.08	1185795	108.08	down	down	correct
RPT.US	RPT Realty	20250613	2.68	2.75	2.68	2.69	126500	2.69	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20250613	12.33	12.43	12.22	12.29	0	12.29	down	down	correct
RRC.US	Range Resources Corporation	20250613	40.48	41.46	39.27	41.39	4663500	41.39	up	up	correct
RRX.US	Regal Beloit Corporation	20250613	138.52	140.76	136.5	137.69	562200	137.69	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20250613	306.98	312.7	304.48	310.12	272600	310.12	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20250613	14.7	14.7	14.61	14.63	0	14.63	down	down	correct
RSG.US	Republic Services Inc	20250613	251.74	253.38	250.68	251.26	661700	251.26	down	down	correct
RSI.US	Rush Street Interactive Inc	20250613	13.56	13.725	13.2	13.24	875218	13.24	down	down	correct
RSKD.US	Riskified Ltd.	20250613	4.82	4.865	4.695	4.71	393700	4.71	down	down	correct
RTX.US	Raytheon Technologies Corporation	20250613	144.02	146.02	142.32	145.69	11765200	145.69	up	up	correct
RVLV.US	Revolve Group Inc	20250613	20.53	21.025	20.25	20.28	1198046	20.28	down	down	correct
RVT.US	Royce Value Trust Inc	20250613	14.75	14.85	14.58	14.62	0	14.62	down	down	correct
RWT.US	Redwood Trust Inc	20250613	5.71	5.79	5.67	5.69	672100	5.5078	down	down	correct
RY.US	Royal Bank of Canada	20250613	128.02	128.62	127.35	127.75	783800	127.75	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20250613	3.97	4.07	3.83	3.87	605600	3.87	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20250613	65.85	66.675	65.57	65.82	859100	65.82	down	down	correct
RYI.US	Ryerson Holding Corporation	20250613	20.9	21.205	20.66	20.78	150800	20.78	down	down	correct
RYN.US	Rayonier Inc	20250613	23.75	23.85	23.32	23.43	631100	23.157	down	up	incorrect
S.US	SentinelOne Inc.	20250613	17.69	17.79	17.22	17.25	5803900	17.25	down	down	correct
SA.US	Seabridge Gold Inc	20250613	14.68	14.95	14.48	14.93	703900	14.93	up	up	correct
SACH.US	PA	20250613	16.44	16.5845	14.7	15.65	11693	15.65	down	down	correct
SAFE.US	Safehold Inc	20250613	15.43	15.59	15.15	15.27	235300	15.27	down	down	correct
SAH.US	Sonic Automotive Inc	20250613	75.59	76.33	75.03	75.09	188400	75.09	down	down	correct
SAIC.US	Science Applications International Corporation	20250613	104.24	107.16	104.24	105.43	555700	105.43	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20250613	22.745	23.3	22.45	22.61	1872700	22.61	down	down	correct
SAM.US	The Boston Beer Company Inc	20250613	212.34	215.15	207	208.51	192700	208.51	down	up	incorrect
SAN.US	Banco Santander S.A	20250613	7.86	8	7.83	7.95	9105100	7.95	up	up	correct
SAND.US	Sandstorm Gold Ltd	20250613	9.35	9.43	9.26	9.34	5671600	9.34	down	down	correct
SAP.US	SAP SE	20250613	293.77	296.16	292.39	293.36	1445000	293.36	down	down	correct
SAR.US	Saratoga Investment Corp	20250613	24.18	24.3	24.1	24.17	78608	24.17	down	down	correct
SB.US	Safe Bulkers Inc	20250613	3.81	3.89	3.79	3.88	381500	3.88	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20250613	8.84	8.99	8.45	8.48	1737900	8.48	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20250613	7.5	7.52	7.49	7.5	0	7.5
SBR.US	Sabine Royalty Trust	20250613	66.88	67.25	66	67.18	27590	66.7535	up	down	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20250613	20.72	20.84	20.59	20.82	773200	20.82	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20250613	6.85	6.98	6.76	6.94	11284600	6.94	up	up	correct
SCCO.US	Southern Copper Corporation	20250613	94	95.23	93.58	94.76	1071000	94.76	up	down	incorrect
SCD.US	LMP Capital and Income Fund Inc	20250613	15.47	16.01	15.46	16.01	0	16.01	up	up	correct
SCE.US	PL	20250613	16.11	16.15	16.045	16.13	22125	16.13	up	up	correct
SCHW.US	The Charles Schwab Corporation	20250613	87.91	88.1	85.7601	87.36	8938925	87.36	down	down	correct
SCI.US	Service Corporation International	20250613	79.29	79.66	78.37	78.48	1075000	78.48	down	down	correct
SCL.US	Stepan Company	20250613	54.57	55.44	54.37	54.42	83600	54.42	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20250613	13.76	13.82	13.64	13.67	124700	13.67	down	down	correct
SCS.US	Steelcase Inc	20250613	10.38	10.42	10.12	10.16	563700	10.16	down	down	correct
SD.US	SandRidge Energy Inc	20250613	11.71	11.92	11.41	11.89	683400	11.89	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20250613	16.28	16.4	16.22	16.33	0	16.33	up	up	correct
SDRL.US	Seadrill Limited	20250613	29.34	29.34	28	29.16	1573541	29.16	down	down	correct
SE.US	Sea Limited	20250613	152.91	157.13	152.91	154.38	4956400	154.38	up	up	correct
SEE.US	Sealed Air Corporation	20250613	31.61	31.97	30.8	30.86	944800	30.86	down	down	correct
SEM.US	Select Medical Holdings Corporation	20250613	14.52	15.25	14.13	15.06	1417300	15.06	up	up	correct
SEMR.US	SEMrush Holdings Inc	20250613	9.26	9.33	8.955	8.98	733675	8.98	down	down	correct
SF.US	Stifel Financial Corp	20250613	95.36	96.72	94.35	95.37	668373	95.37	up	down	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20250613	20.87	20.94	20.49	20.75	5020	20.75	down	up	incorrect
SFL.US	SFL Corporation Ltd	20250613	8.61	8.73	8.47	8.59	1300100	8.59	down	down	correct
SG.US	Sweetgreen Inc.	20250613	12.91	13.11	12.55	12.58	4439563	12.58	down	down	correct
SGU.US	Star Group L.P	20250613	11.78	11.95	11.6	11.62	33500	11.62	down	down	correct
SHAK.US	Shake Shack Inc	20250613	124.89	127.21	123.52	123.71	966400	123.71	down	up	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20250613	43.32	43.58	43.22	43.38	92700	43.38	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20250613	8.7	8.78	8.43	8.49	3486200	8.49	down	down	correct
SHOP.US	Shopify Inc	20250613	105.53	107.01	104.66	105.34	7979447	105.34	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20250613	0.0001	0.0001	0.0001	0.0001	0	0.0001
SHW.US	The Sherwin	20250613	350.29	350.29	335.12	335.88	2797956	335.88	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20250613	1.48	1.5	1.45	1.45	2935000	1.45	down	up	incorrect
SIG.US	Signet Jewelers Limited	20250613	77.73	78.79	75.88	76.49	731200	76.49	down	down	correct
SII.US	Sprott Inc	20250613	63.4	63.8	62.7	63.21	138500	63.21	down	up	incorrect
SITC.US	SITE Centers Corp	20250613	11.63	11.73	11.295	11.41	1333672	11.41	down	up	incorrect
SITE.US	SiteOne Landscape Supply Inc	20250613	121.09	122.17	117.91	118.77	286700	118.77	down	down	correct
SJM.US	The J. M. Smucker Company	20250613	97.48	98.21	95.6	95.72	2926583	95.72	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20250613	6.53	6.79	6.53	6.68	202600	6.68	up	up	correct
SKIL.US	Skillsoft Corp	20250613	16.01	17.1293	15.51	15.66	39928	15.66	down	down	correct
SKM.US	SK Telecom Co.Ltd	20250613	21.95	21.99	21.85	21.94	493200	21.94	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20250613	29.76	29.89	29.45	29.68	704700	29.68	down	down	correct
SKX.US	Skechers U.S.A. Inc	20250613	62.5	62.68	62.44	62.47	6573800	62.47	down	down	correct
SKY.US	Skyline Champion Corporation	20250613	63.66	64.75	61.28	61.42	705400	61.42	down	down	correct
SLB.US	Schlumberger Limited	20250613	36.21	36.44	35.57	36.3	15387400	36.3	up	up	correct
SLF.US	Sun Life Financial Inc	20250613	64.58	64.82	64.19	64.31	499300	64.31	down	down	correct
SLG.US	SL Green Realty Corp	20250613	64.72	65.58	64.21	65.2	1123200	65.2	up	up	correct
SLQT.US	SelectQuote Inc	20250613	2.2	2.235	2.15	2.16	669077	2.16	down	up	incorrect
SM.US	SM Energy Company	20250613	28.55	28.69	27.21	28.26	2707800	28.26	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20250613	14.91	15.13	14.87	15.07	1394800	15.07	up	down	incorrect
SMG.US	The Scotts Miracle	20250613	63.07	64.09	60.83	61.15	776800	61.15	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20250613	6.17	6.29	5.965	6.02	148300	6.02	down	down	correct
SMP.US	Standard Motor Products Inc	20250613	30.66	30.78	30.06	30.14	108000	30.14	down	down	correct
SMRT.US	SmartRent Inc	20250613	0.885	0.902	0.851	0.885	1884400	0.885
SMWB.US	Similarweb Ltd	20250613	8	8.12	7.63	7.63	525015	7.63	down	down	correct
SNA.US	Snap	20250613	316.37	317.33	308.8	310	318900	310	down	down	correct
SNAP.US	Snap Inc	20250613	8.135	8.23	7.9	7.94	37891900	7.94	down	down	correct
SNDR.US	Schneider National Inc	20250613	24.08	24.43	23.94	24.08	489600	24.08
SNN.US	Smith & Nephew plc	20250613	29.66	29.83	29.27	29.39	838200	29.39	down	down	correct
SNOW.US	Snowflake Inc.	20250613	208	212.3	207.44	208.18	3636500	208.18	up	up	correct
SNV.US	Synovus Financial Corp	20250613	47.75	47.98	46.925	47.13	711546	46.7423	down	down	correct
SNX.US	TD SYNNEX	20250613	124.52	126.07	122.97	123.34	597800	123.34	down	down	correct
SO.US	The Southern Company	20250613	90.76	91.07	89.93	90.35	5059000	90.35	down	up	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20250613	21.4	21.41	21.25	21.36	22500	21.36	down	down	correct
SOJD.US	SOJD	20250613	19.78	19.84	19.6	19.75	49400	19.75	down	down	correct
SOJE.US	SOJE	20250613	17.2	17.325	17.116	17.17	40300	17.17	down	down	correct
SOL.US	ReneSola Ltd	20250613	1.77	1.79	1.72	1.72	57579	1.72	down	down	correct
SON.US	Sonoco Products Company	20250613	45.21	45.43	44.251	44.4	618326	44.4	down	down	correct
SONX.US	Sonendo Inc.	20250613	1.15	1.15	1.15	1.15	0	1.15
SONY.US	Sony Group Corporation	20250613	25.93	26.16	25.835	25.93	5147301	25.93
SOR.US	Source Capital Inc	20250613	43.11	43.11	42.6	42.6	6627	42.3921	down	down	correct
SOS.US	SOS Limited	20250613	5.92	6.123	5.75	5.9	13800	5.9	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20250613	104.757	104.757	104.757	104.757	100	104.757
SPB.US	Spectrum Brands Holdings Inc	20250613	53.67	54.68	51.495	51.73	705716	51.73	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20250613	2.985	3.04	2.9	3	2276700	3	up	up	correct
SPE.US	Special Opportunities Fund Inc	20250613	15.21	15.27	15.15	15.2	0	15.2	down	up	incorrect
SPG.US	Simon Property Group Inc	20250613	157.48	158.1	155.44	156.9	2090700	156.9	down	up	incorrect
SPGI.US	S&P Global Inc	20250613	500.96	504.5987	498.69	501.49	1343058	501.49	up	up	correct
SPH.US	Suburban Propane Partners L.P	20250613	18.3	18.45	18.01	18.17	394700	18.17	down	down	correct
SPIR.US	Spire Corporation	20250613	11.15	11.43	10.8	10.9	631000	10.9	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20250613	40	40.98	40	40.91	1779	40.91	up	up	correct
SPNT.US	SiriusPoint Ltd	20250613	19.5	19.62	19.17	19.4	473700	19.4	down	down	correct
SPOT.US	Spotify Technology S.A	20250613	694.76	710.89	691.21	710.85	1125800	710.85	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20250613	37.44	37.44	36.73	36.82	1081900	36.82	down	down	correct
SPXC.US	SPX Corporation	20250613	155.46	156.93	153.68	154.45	146000	154.45	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20250613	17.17	17.34	16.94	17.08	0	17.08	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20250613	32.79	33.25	32.6	32.78	875600	32.78	down	down	correct
SQNS.US	Sequans Communications S.A	20250613	1.94	1.94	1.81	1.87	76300	1.87	down	down	correct
SR.US	Spire Inc	20250613	72.89	73.31	72.01	72.26	342800	72.26	down	down	correct
SRE.US	Sempra	20250613	76.06	76.28	73.59	74.08	3855100	73.4431	down	down	correct
SREA.US	Sempra Energy	20250613	20.81	20.888	20.68	20.82	28900	20.82	up	up	correct
SRG.US	Seritage Growth Properties	20250613	2.94	2.975	2.901	2.97	94300	2.97	up	up	correct
SRI.US	Stoneridge Inc	20250613	5.88	5.97	5.65	5.68	249600	5.68	down	down	correct
SRL.US	Scully Royalty Ltd	20250613	6.21	6.35	6.2	6.2	2900	6.2	down	up	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20250613	42.77	42.77	42.475	42.7	23801	42.25	down	up	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20250613	154.57	156.73	153.81	155.69	300200	155.69	up	up	correct
SSL.US	Sasol Limited	20250613	5.46	5.52	5.3	5.45	3377400	5.45	down	down	correct
SSTK.US	Shutterstock Inc	20250613	18.14	18.29	17.53	17.57	191500	17.57	down	down	correct
ST.US	Sensata Technologies Holding plc	20250613	28.14	28.43	26.95	27.49	1886000	27.49	down	down	correct
STAG.US	STAG Industrial Inc	20250613	36.32	36.53	35.97	36.38	1495500	36.38	up	up	correct
STC.US	Stewart Information Services Corporation	20250613	63.53	64.33	62.62	62.73	145088	62.23	down	up	incorrect
STE.US	STERIS plc	20250613	240.07	244.26	240	241.34	464100	241.34	up	up	correct
STEM.US	Stem Inc	20250613	0.478	0.49	0.45	0.455	139715	9.1	down	up	incorrect
STG.US	Sunlands Technology Group	20250613	6	6.051	5.5	5.65	5700	5.65	down	up	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20250613	29.23	29.49	29.21	29.3	0	29.3	up	up	correct
STLA.US	Stellantis N.V	20250613	9.81	9.87	9.65	9.7	21782700	9.7	down	down	correct
STM.US	STMicroelectronics N.V	20250613	29.28	29.8	29.11	29.18	7880700	29.0898	down	down	correct
STN.US	Stantec Inc	20250613	107.23	107.92	106.36	106.72	213900	106.72	down	down	correct
STNG.US	Scorpio Tankers Inc	20250613	43.27	43.48	41.32	43.4	1353600	43.4	up	down	incorrect
STT.US	State Street Corporation	20250613	96.47	97.18	95.67	96.14	1483748	96.14	down	down	correct
STVN.US	Stevanato Group S.p.A.	20250613	23.77	24	22.7	23.48	466119	23.48	down	down	correct
STWD.US	Starwood Property Trust Inc	20250613	20.2	20.25	19.985	20.02	1892539	20.02	down	down	correct
STZ.US	Constellation Brands Inc	20250613	168.7	169.88	164.315	164.88	1945043	164.88	down	down	correct
SU.US	Suncor Energy Inc	20250613	40.35	41	39.78	40.96	7536700	40.96	up	up	correct
SUI.US	Sun Communities Inc	20250613	124.32	125.87	122.52	123.61	1163100	123.61	down	down	correct
SUN.US	Sunoco LP	20250613	54.43	54.44	53.05	53.22	750200	53.22	down	down	correct
SUP.US	Superior Industries International Inc	20250613	0.42	0.42	0.33	0.33	1793800	0.33	down	down	correct
SUPV.US	Grupo Supervielle S.A	20250613	11.93	11.93	11.23	11.36	1231600	11.36	down	down	correct
SUZ.US	Suzano S.A	20250613	9.7	9.88	9.675	9.76	1926911	9.76	up	up	correct
SWK.US	Stanley Black & Decker Inc	20250613	65.82	66.8	64.78	65.26	1730200	65.26	down	up	incorrect
SWX.US	Southwest Gas Holdings Inc	20250613	72.36	72.5	71.42	71.62	272086	71.62	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20250613	6.3	6.32	6.25	6.26	0	6.26	down	down	correct
SXC.US	SunCoke Energy Inc	20250613	8.24	8.29	8.15	8.16	775400	8.16	down	down	correct
SXI.US	Standex International Corporation	20250613	153.57	154.66	152.42	152.71	79300	152.71	down	down	correct
SXT.US	Sensient Technologies Corporation	20250613	93.34	95.31	92.68	94.75	337700	94.75	up	up	correct
SYF.US	Synchrony Financial	20250613	60.09	60.835	59.46	59.84	2960000	59.84	down	down	correct
SYK.US	Stryker Corporation	20250613	377.22	382.35	376.79	377.3	876000	377.3	up	up	correct
SYY.US	Sysco Corporation	20250613	75.08	75.49	74.015	74.29	2255261	74.29	down	down	correct
T.US	PC	20250613	18.75	18.85	18.61	18.664	84114	18.664	down	down	correct
TAC.US	TransAlta Corporation	20250613	11.21	11.28	10.9	11.09	2592800	11.09	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20250613	15.22	15.33	15.18	15.2	2391400	15.2	down	up	incorrect
TAL.US	TAL Education Group	20250613	10.45	10.58	10.37	10.45	4652200	10.45
TALO.US	Talos Energy Inc	20250613	9.52	9.55	9.16	9.35	4523900	9.35	down	down	correct
TAP.US	Molson Coors Beverage Company	20250613	51.22	51.49	50.4	50.59	1993800	50.59	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20250613	21.94	21.99	21.9	21.91	71900	21.91	down	up	incorrect
TBI.US	TrueBlue Inc	20250613	6.61	6.74	6.48	6.62	180000	6.62	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20250613	38.7	38.7	38.17	38.17	1100	38.17	down	down	correct
TD.US	The Toronto	20250613	70.27	71.05	70.09	70.8	1912600	70.8	up	up	correct
TDC.US	Teradata Corporation	20250613	21.76	22.01	21.35	21.45	734800	21.45	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20250613	9.93	9.93	9.82	9.85	15671	9.75	down	down	correct
TDG.US	TransDigm Group Incorporated	20250613	1433.58	1456	1421.23	1439.61	318200	1439.61	up	up	correct
TDOC.US	Teladoc Health Inc	20250613	6.88	7.085	6.85	6.86	4471300	6.86	down	down	correct
TDS.US	Telephone and Data Systems Inc	20250613	34.25	34.31	33.12	33.15	563709	33.11	down	down	correct
TDW.US	Tidewater Inc	20250613	49.09	50.1	47.66	48.26	780300	48.26	down	up	incorrect
TDY.US	Teledyne Technologies Incorporated	20250613	490.05	493.93	486.49	487.47	266300	487.47	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20250613	11.74	11.82	11.74	11.79	0	11.79	up	up	correct
TECK.US	Teck Resources Limited	20250613	37.16	38.89	37.04	38.6	3182800	38.508	up	down	incorrect
TEF.US	Telefónica S.A	20250613	5.23	5.27	5.22	5.24	613100	5.0728	up	down	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20250613	5.85	5.9	5.82	5.84	0	5.84	down	down	correct
TEL.US	TE Connectivity Ltd	20250613	163.25	165.41	162.33	162.62	1106500	162.62	down	down	correct
TEN.US	Tenneco Inc	20250613	19.24	19.72	18.78	19.64	595100	19.64	up	up	correct
TEO.US	Telecom Argentina S.A	20250613	9.73	9.81	9.23	9.43	161200	9.43	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20250613	17.29	17.42	16.9	16.99	13362400	16.99	down	up	incorrect
TEX.US	Terex Corporation	20250613	46.22	46.64	45.42	46	927100	46	down	down	correct
TFC.US	Truist Financial Corporation	20250613	39.48	39.575	38.835	38.97	6465830	38.97	down	up	incorrect
TFII.US	TFI International Inc	20250613	90.49	91.58	89.75	89.92	496100	89.92	down	down	correct
TFSA.US	TFSA	20250613	24.822	24.822	24.822	24.822	0	24.822
TFX.US	Teleflex Incorporated	20250613	120.42	122.17	119.89	119.93	368994	119.93	down	down	correct
TG.US	Tredegar Corporation	20250613	8.66	8.77	8.57	8.6	57700	8.6	down	down	correct
TGI.US	Triumph Group Inc	20250613	25.83	25.84	25.72	25.8	4580600	25.8	down	up	incorrect
TGNA.US	TEGNA Inc	20250613	16.48	16.735	16.39	16.44	1104918	16.44	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20250613	28.98	29.06	27.39	27.93	291700	27.93	down	down	correct
TGT.US	Target Corporation	20250613	98	99.25	94.78	95.37	7303300	95.37	down	up	incorrect
THC.US	Tenet Healthcare Corporation	20250613	163.49	168.26	162.45	164.37	1842800	164.37	up	up	correct
THG.US	The Hanover Insurance Group Inc	20250613	169.97	172.42	168.94	169.63	206400	169.63	down	down	correct
THO.US	Thor Industries Inc	20250613	86.19	87.52	85.88	86.91	795400	86.91	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20250613	18.59	18.72	18.51	18.54	0	18.54	down	down	correct
THR.US	Thermon Group Holdings Inc	20250613	27.63	27.74	26.92	27.02	155000	27.02	down	down	correct
THS.US	TreeHouse Foods Inc	20250613	21.49	21.73	20.69	20.72	438700	20.72	down	down	correct
THW.US	Tekla World Healthcare Fund	20250613	10.75	10.77	10.66	10.69	0	10.69	down	up	incorrect
TISI.US	Team Inc	20250613	19.96	20.79	19.53	19.99	17500	19.99	up	up	correct
TJX.US	The TJX Companies Inc	20250613	123.5	124.9696	123.25	123.91	3786976	123.91	up	down	incorrect
TK.US	Teekay Corporation	20250613	8.6	9.02	8.47	9	1831100	9	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20250613	5.81	5.9	5.78	5.87	1929700	5.7481	up	up	correct
TKR.US	The Timken Company	20250613	70.55	71.75	70.41	70.68	351442	70.68	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20250613	16.68	16.83	16.55	16.65	1081400	16.65	down	down	correct
TLYS.US	Tilly's Inc	20250613	1.17	1.23	1.14	1.15	209400	1.15	down	down	correct
TM.US	Toyota Motor Corporation	20250613	178.5	179.98	178.17	178.75	431900	178.75	up	up	correct
TME.US	Tencent Music Entertainment Group	20250613	18.39	18.805	18.35	18.42	10375900	18.42	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20250613	58.26	59.19	57.48	58.03	752200	58.03	down	up	incorrect
TMO.US	Thermo Fisher Scientific Inc	20250613	410.37	413.33	401.57	402.76	2385800	402.76	down	down	correct
TNC.US	Tennant Company	20250613	74.79	75.72	74.23	74.33	135400	74.33	down	down	correct
TNET.US	TriNet Group Inc	20250613	77.09	77.75	75.66	75.89	294500	75.89	down	up	incorrect
TNK.US	Teekay Tankers Ltd	20250613	47	47.72	45.51	47.59	819600	47.59	up	down	incorrect
TNL.US	Travel + Leisure Co	20250613	48.47	49.17	47.61	47.79	768392	47.79	down	up	incorrect
TOL.US	Toll Brothers Inc	20250613	108.79	110.4	106.54	107.59	1372400	107.59	down	up	incorrect
TOST.US	Toast Inc.	20250613	41.14	42.445	41.1201	41.54	6251318	41.54	up	down	incorrect
TPB.US	Turning Point Brands Inc	20250613	73.68	76.23	73.68	75.5	194200	75.4233	up	up	correct
TPC.US	Tutor Perini Corporation	20250613	41.88	42.395	41.385	42.08	549363	42.08	up	up	correct
TPH.US	Tri Pointe Homes Inc	20250613	30.8	31.15	30.05	30.37	634800	30.37	down	down	correct
TPL.US	Texas Pacific Land Corporation	20250613	1119.86	1123.07	1090.708	1119.58	148416	1119.58	down	down	correct
TPR.US	Tapestry Inc	20250613	81.14	81.75	78.59	78.91	3129742	78.91	down	up	incorrect
TPTA.US	TPTA	20250613	18.575	18.575	18.575	18.575	0	18.575
TPVG.US	TriplePoint Venture Growth BDC Corp	20250613	7.3	7.36	7.18	7.21	449300	6.91	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20250613	20.21	20.5224	20.05	20.208	13555	20.14	down	down	correct
TR.US	Tootsie Roll Industries Inc	20250613	33.28	33.36	32.7	33.3	234300	33.211	up	up	correct
TRC.US	Tejon Ranch Co	20250613	16.33	16.49	16.06	16.06	86100	16.06	down	down	correct
TREX.US	Trex Company Inc	20250613	55.89	56.395	54.88	55.35	933503	55.35	down	down	correct
TRGP.US	Targa Resources Corp	20250613	173.92	175.99	171.01	174.81	2706300	174.81	up	up	correct
TRI.US	Thomson Reuters Corporation	20250613	195.89	197.35	195.02	195.2	737900	195.2	down	down	correct
TRN.US	Trinity Industries Inc	20250613	26.1	26.56	25.95	26.04	566900	26.04	down	down	correct
TRNO.US	Terreno Realty Corporation	20250613	59	59.29	58.28	58.75	1035200	58.2405	down	up	incorrect
TROX.US	Tronox Holdings plc	20250613	5.65	5.86	5.53	5.56	2120200	5.56	down	up	incorrect
TRP.US	TC Energy Corporation	20250613	49.84	50.08	49.31	49.57	1757800	49.57	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20250613	8.05	8.11	7.905	7.92	488600	7.6827	down	down	correct
TRU.US	TransUnion	20250613	84.37	85.21	83.185	83.98	2026746	83.98	down	down	correct
TRV.US	The Travelers Companies Inc	20250613	264.31	266.8	262.82	263.47	992400	263.47	down	down	correct
TS.US	Tenaris S.A	20250613	36.25	36.29	35.78	35.99	1684900	35.99	down	down	correct
TSE.US	Trinseo S.A	20250613	3.31	3.509	3.31	3.4	203700	3.4	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20250613	4.92	4.92	4.9	4.92	0	4.92
TSLX.US	Sixth Street Specialty Lending Inc	20250613	23.4	23.51	23.3	23.32	335700	22.86	down	up	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20250613	210.11	213.26	209.4	211.1	10152500	211.1	up	down	incorrect
TSN.US	Tyson Foods Inc	20250613	55.59	55.88	54.62	54.81	3090000	54.81	down	down	correct
TSQ.US	Townsquare Media Inc	20250613	6.9	6.98	6.83	6.95	55800	6.95	up	down	incorrect
TT.US	Trane Technologies plc	20250613	419.66	424.92	418.49	421.39	1230000	421.39	up	up	correct
TTC.US	The Toro Company	20250613	68.46	69.12	67.04	67.35	1006970	66.9788	down	down	correct
TTE.US	TotalEnergies SE	20250613	63.85	63.93	62.78	63.48	4207900	62.5258	down	down	correct
TTI.US	TETRA Technologies Inc	20250613	3.68	3.74	3.47	3.48	1515100	3.48	down	down	correct
TU.US	TELUS Corporation	20250613	16.22	16.32	16.12	16.12	2544700	16.12	down	down	correct
TUYA.US	Tuya Inc	20250613	2.62	2.64	2.5	2.5	1351615	2.5	down	down	correct
TV.US	Grupo Televisa S.A.B	20250613	2.21	2.22	2.17	2.18	1161500	2.18	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20250613	23.44	23.44	23.36	23.42	15300	23.42	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20250613	23.02	23.06	22.88	23.06	13100	23.06	up	down	incorrect
TWI.US	Titan International Inc	20250613	8.85	8.98	8.73	8.84	358700	8.84	down	down	correct
TWLO.US	Twilio Inc	20250613	113.22	115.01	112.32	113.39	1976300	113.39	up	up	correct
TWN.US	The Taiwan Fund Inc	20250613	41.42	41.8	41.42	41.66	0	41.66	up	up	correct
TWO.US	Two Harbors Investment Corp	20250613	10.92	10.98	10.77	10.8	933358	10.8	down	up	incorrect
TX.US	Ternium S.A	20250613	28.64	30.1	28.56	29.92	349200	29.92	up	up	correct
TXT.US	Textron Inc	20250613	77.58	79.55	77.17	77.38	1407400	77.38	down	down	correct
TY.US	Tri	20250613	31.71	31.8	31.43	31.44	0	31.44	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20250613	42.87	42.99	42.51	42.69	0	42.69	down	down	correct
TYL.US	Tyler Technologies Inc	20250613	581.78	584.81	576.84	579.72	350700	579.72	down	up	incorrect
U.US	Unity Software Inc	20250613	24.39	24.93	23.65	23.66	11177560	23.66	down	up	incorrect
UA.US	Under Armour Inc	20250613	6.29	6.375	6.12	6.18	2092435	6.18	down	up	incorrect
UAA.US	Under Armour Inc	20250613	6.69	6.81	6.5	6.6	8373200	6.6	down	down	correct
UAN.US	CVR Partners LP	20250613	82.58	84.49	82.0561	83.87	52524	83.87	up	down	incorrect
UBER.US	Uber Technologies Inc	20250613	84.81	85.57	83.375	83.93	18003000	83.93	down	down	correct
UBS.US	UBS Group AG	20250613	32.1	32.245	31.87	31.98	1846300	31.98	down	down	correct
UDR.US	UDR Inc	20250613	41.54	41.81	40.85	41.23	2075257	41.23	down	down	correct
UE.US	Urban Edge Properties	20250613	18.55	18.915	18.14	18.34	812700	18.34	down	down	correct
UFI.US	Unifi Inc	20250613	5.06	5.1	5.01	5.01	17800	5.01	down	down	correct
UGI.US	UGI Corporation	20250613	36.46	36.495	36.04	36.2	1978125	35.825	down	down	correct
UGP.US	Ultrapar Participações S.A	20250613	3.13	3.17	3.1	3.13	2791400	3.13
UHS.US	Universal Health Services Inc	20250613	171.79	173.38	170.59	171.07	667800	171.07	down	up	incorrect
UHT.US	Universal Health Realty Income Trust	20250613	40.91	40.92	40.3793	40.86	51155	40.1316	down	down	correct
UI.US	Ubiquiti Inc	20250613	389.36	390.02	378.65	382.7	96800	382.7	down	down	correct
UIS.US	Unisys Corporation	20250613	4.71	4.76	4.41	4.43	714700	4.43	down	down	correct
UL.US	Unilever PLC	20250613	63.12	63.34	62.58	62.67	1987900	62.67	down	down	correct
UMC.US	United Microelectronics Corporation	20250613	8.02	8.15	8.02	8.12	11264400	7.644	up	up	correct
UMH.US	UMH Properties Inc	20250613	16.91	17.01	16.64	16.77	356200	16.77	down	down	correct
UNF.US	UniFirst Corporation	20250613	186.85	188.73	184.09	184.45	103100	184.45	down	down	correct
UNFI.US	United Natural Foods Inc	20250613	21.11	22.09	20.8	21.3	1771400	21.3	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20250613	315.9	317.4212	311.91	313.53	13762430	311.32	down	down	correct
UNM.US	Unum Group	20250613	78.77	78.82	77.58	78.19	1171700	78.19	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20250613	24.09	24.09	23.89	23.96	7900	23.96	down	down	correct
UNP.US	Union Pacific Corporation	20250613	223.68	225.47	222.77	223.37	1670100	223.37	down	down	correct
UP.US	Wheels Up Experience Inc	20250613	1.4	1.429	1.325	1.33	669700	1.33	down	down	correct
UPS.US	United Parcel Service Inc	20250613	100.39	101.49	99.71	100	4240000	100	down	up	incorrect
URI.US	United Rentals Inc	20250613	700	705.86	691.72	694.84	468400	694.84	down	down	correct
USA.US	Liberty All	20250613	6.7	6.73	6.66	6.69	1070600	6.69	down	down	correct
USAC.US	USA Compression Partners LP	20250613	25.27	25.49	24.94	25.23	245600	25.23	down	down	correct
USB.US	U.S. Bancorp	20250613	43.7	43.81	42.85	42.99	9468800	42.99	down	down	correct
USDP.US	USD Partners LP	20250613	0.006	0.006	0.006	0.006	27200	0.006
USFD.US	US Foods Holding Corp	20250613	75.82	76.35	75.25	75.46	1586268	75.46	down	down	correct
USM.US	United States Cellular Corporation	20250613	61.06	61.06	59.68	59.77	121800	59.77	down	down	correct
USNA.US	USANA Health Sciences Inc	20250613	29.29	29.72	29.29	29.55	171600	29.55	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20250613	77.18	77.56	76.5	77	362500	77	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20250613	26.22	26.39	26.13	26.2	0	26.2	down	down	correct
UTI.US	Universal Technical Institute Inc	20250613	32.5	33.9	32.23	33.58	640800	33.58	up	down	incorrect
UTL.US	Unitil Corporation	20250613	53.1	53.23	52.11	52.22	105400	52.22	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20250613	26.75	26.8	26.35	26.44	181800	26.44	down	up	incorrect
UVV.US	Universal Corporation	20250613	60.49	60.86	60.01	60.33	223000	60.33	down	down	correct
UZD.US	UZD	20250613	23.95	23.95	23.681	23.76	7900	23.76	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20250613	21.5	21.505	20.79	21.06	36400	21.06	down	down	correct
UZF.US	UZF	20250613	21.3	21.3	21.1	21.16	8800	21.16	down	down	correct
V.US	Visa Inc	20250613	361.51	363.01	345	352.85	14181700	352.85	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20250613	65.26	66.47	64.47	64.81	472400	64.81	down	down	correct
VAL.US	WT	20250613	3.85	4.1	3.81	4.1	21952	4.1	up	up	correct
VALE.US	Vale S.A.	20250613	9.39	9.48	9.36	9.46	26563000	9.46	up	up	correct
VATE.US	Innovate Corp	20250613	5.37	5.53	5.31	5.4	23400	5.4	up	down	incorrect
VBF.US	Invesco Bond Fund	20250613	15.65	15.65	15.54	15.58	0	15.58	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20250613	10.17	10.29	10.17	10.26	0	10.26	up	up	correct
VEEV.US	Veeva Systems Inc	20250613	278.27	286.77	277.33	282.55	1268900	282.55	up	up	correct
VEL.US	Velocity Financial Inc	20250613	19.15	19.24	18.82	19.22	104031	19.22	up	up	correct
VET.US	Vermilion Energy Inc	20250613	8.28	8.39	8.04	8.24	2465400	8.24	down	down	correct
VFC.US	V.F. Corporation	20250613	12.32	12.41	11.47	11.59	12900700	11.59	down	down	correct
VGI.US	Virtus Global Multi	20250613	7.78	7.78	7.7	7.7	0	7.7	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20250613	9.5	9.51	9.47	9.48	0	9.48	down	down	correct
VHC.US	VirnetX Holding Corp	20250613	8.66	8.98	8.42	8.58	4800	8.58	down	up	incorrect
VHI.US	Valhi Inc	20250613	15.7	15.94	15.35	15.36	14800	15.36	down	down	correct
VICI.US	VICI Properties Inc	20250613	32.61	32.65	31.922	32.12	5540400	31.6897	down	down	correct
VIPS.US	Vipshop Holdings Limited	20250613	14.69	15.03	14.59	14.82	4743000	14.82	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20250613	54	55.2	52.49	53.05	1718002	53.05	down	down	correct
VIV.US	Telefônica Brasil S.A	20250613	10.61	10.81	10.59	10.74	2124500	10.7205	up	down	incorrect
VKQ.US	Invesco Municipal Trust	20250613	9.19	9.19	9.13	9.14	0	9.14	down	down	correct
VLN.US	Valens	20250613	2.11	2.15	2.06	2.06	260700	2.06	down	up	incorrect
VLO.US	Valero Energy Corporation	20250613	132.03	134.14	131.96	134.11	3758300	134.11	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20250613	4.56	4.63	4.45	4.47	634900	4.47	down	down	correct
VLT.US	Invesco High Income Trust II	20250613	10.78	10.78	10.71	10.74	0	10.74	down	down	correct
VMC.US	Vulcan Materials Company	20250613	261.78	263.99	259.24	260.77	621700	260.77	down	down	correct
VMI.US	Valmont Industries Inc	20250613	321.68	325.85	318.025	321.75	130611	321.0924	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20250613	9.1	9.11	9.03	9.06	0	9.06	down	down	correct
VNCE.US	Vince Holding Corp	20250613	1.49	1.49	1.45	1.46	17100	1.46	down	down	correct
VNO.US	Vornado Realty Trust	20250613	40.48	40.74	39.88	40.4	1472800	40.4	down	up	incorrect
VNT.US	Vontier Corporation	20250613	36	36.2	35.23	35.5	527700	35.5	down	down	correct
VOC.US	VOC Energy Trust	20250613	2.9	2.92	2.78	2.87	111800	2.87	down	down	correct
VOYA.US	Voya Financial Inc	20250613	67.1	67.52	66.03	66.4	901000	66.4	down	down	correct
VPG.US	Vishay Precision Group Inc	20250613	26.64	26.85	25.68	25.85	86500	25.85	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20250613	9.88	9.9	9.82	9.88	0	9.88
VRT.US	Vertiv Holdings Co	20250613	111.08	113.708	110.323	110.97	5900600	110.932	down	down	correct
VSH.US	Vishay Intertechnology Inc	20250613	15.5	15.7	15.1	15.17	1360457	15.071	down	down	correct
VST.US	Vistra Corp	20250613	171.51	175.95	170.658	173.75	3960700	173.5301	up	up	correct
VTEX.US	VTEX	20250613	6.46	6.56	6.46	6.46	1062000	6.46
VTN.US	Invesco Trust for Investment Grade New York Municipals	20250613	10.11	10.15	10.11	10.13	0	10.13	up	up	correct
VTOL.US	Bristow Group Inc	20250613	34.21	34.49	33.42	34.31	247900	34.31	up	up	correct
VTR.US	Ventas Inc	20250613	63.48	64.25	63.185	63.86	2579749	63.86	up	down	incorrect
VVR.US	Invesco Senior Income Trust	20250613	3.75	3.76	3.7	3.76	0	3.76	up	up	correct
VVV.US	Valvoline Inc	20250613	35.76	36.02	35.09	35.38	2713600	35.38	down	down	correct
VZ.US	Verizon Communications Inc	20250613	42.99	43.28	42.92	43.01	13544100	43.01	up	up	correct
W.US	Wayfair Inc	20250613	47.43	48.98	45.46	46.1	3950000	46.1	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20250613	202.06	204.01	201.03	201.7	589300	201.7	down	down	correct
WAL.US	Western Alliance Bancorporation	20250613	72.01	72.63	70.96	71.29	615700	71.29	down	down	correct
WAT.US	Waters Corporation	20250613	343.62	348.93	341.22	342.3	347200	342.3	down	down	correct
WBS.US	Webster Financial Corporation	20250613	52.35	52.55	51.68	51.94	1646800	51.94	down	down	correct
WCC.US	WESCO International Inc	20250613	175.65	175.65	172.51	173.27	557400	173.27	down	down	correct
WCN.US	Waste Connections Inc	20250613	191.64	192.72	190.46	190.67	494800	190.67	down	down	correct
WD.US	Walker & Dunlop Inc	20250613	69.32	70.04	67.97	68.32	247400	68.32	down	down	correct
WDH.US	Waterdrop Inc	20250613	1.38	1.38	1.32	1.34	219200	1.34	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20250613	14.87	14.9	14.82	14.83	0	14.83	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20250613	10.82	10.83	10.75	10.75	0	10.75	down	down	correct
WEAV.US	Weave Communications Inc.	20250613	8.94	8.94	8.5	8.53	660100	8.53	down	down	correct
WEC.US	WEC Energy Group Inc	20250613	106.72	106.84	104.75	105.11	1726300	105.11	down	down	correct
WELL.US	Welltower Inc	20250613	151.98	152.44	150.49	152.4	2487400	152.4	up	up	correct
WES.US	Western Midstream Partners LP	20250613	38.99	39.26	38.56	38.83	820800	38.83	down	down	correct
WEX.US	WEX Inc	20250613	137.75	140.87	136.93	137.65	866700	137.65	down	up	incorrect
WF.US	Woori Financial Group Inc	20250613	44.87	45.02	44.42	44.89	43700	44.89	up	down	incorrect
WFC.US	Wells Fargo & Company	20250613	72.92	73.79	71.93	72.36	21168300	72.36	down	up	incorrect
WFG.US	West Fraser Timber Co. Ltd	20250613	75.96	76.56	75.23	76	181667	75.6705	up	up	correct
WGO.US	Winnebago Industries Inc	20250613	32.28	32.85	31.27	31.52	866000	31.52	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20250613	80.22	80.86	78.82	79.13	776100	79.13	down	up	incorrect
WHD.US	Cactus Inc	20250613	47.12	47.52	45.85	46.17	599100	46.17	down	up	incorrect
WHG.US	Westwood Holdings Group Inc	20250613	15.45	15.55	15.16	15.29	14100	15.29	down	down	correct
WHR.US	Whirlpool Corporation	20250613	90.96	92.53	89.74	90.24	2582200	90.24	down	down	correct
WIA.US	Western Asset Inflation	20250613	8.23	8.25	8.19	8.19	0	8.19	down	down	correct
WIT.US	Wipro Limited	20250613	2.97	3.02	2.97	2.97	3388100	2.97
WIW.US	Western Asset Inflation	20250613	8.56	8.59	8.54	8.55	0	8.55	down	down	correct
WK.US	Workiva Inc	20250613	66.09	67.27	65.67	65.73	414900	65.73	down	down	correct
WLK.US	Westlake Chemical Corporation	20250613	77.64	79.22	76.67	77.3	1329100	77.3	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20250613	22.06	22.2	22.06	22.12	29300	22.12	up	up	correct
WM.US	Waste Management Inc	20250613	236.95	239.6	235.88	236.5	1414100	236.5	down	down	correct
WMB.US	The Williams Companies Inc	20250613	60.35	60.35	58.6	59.78	8203400	59.78	down	down	correct
WMK.US	Weis Markets Inc	20250613	73.2	74.27	73.2	73.87	111700	73.87	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20250613	114.08	115.75	111.52	113	908700	113	down	down	correct
WMT.US	Walmart Inc	20250613	94.52	95.32	94.01	94.44	18694700	94.44	down	up	incorrect
WNC.US	Wabash National Corporation	20250613	10.18	10.44	10.06	10.36	618800	10.36	up	down	incorrect
WNS.US	WNS (Holdings) Limited	20250613	60.05	60.88	59.5	59.69	372600	59.69	down	down	correct
WOLF.US	Wolfspeed Inc	20250613	1.31	1.37	1.27	1.29	9525100	1.29	down	down	correct
WOR.US	Worthington Industries Inc	20250613	59.88	60.21	59.41	59.69	150300	59.69	down	down	correct
WOW.US	WideOpenWest Inc	20250613	3.95	4.05	3.87	3.97	362600	3.97	up	up	correct
WPC.US	W. P. Carey Inc	20250613	63.65	63.72	62.94	63.34	1203500	63.34	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20250613	91.45	92.15	90.86	91.7	1955400	91.7	up	up	correct
WPP.US	WPP plc	20250613	37.39	37.53	37.04	37.13	220500	37.13	down	down	correct
WRB.US	W. R. Berkley Corporation	20250613	73.69	74.02	73.09	73.29	1619919	72.7037	down	down	correct
WRBY.US	Warby Parker Inc.	20250613	21.74	22.41	21.491	22.06	2235500	22.06	up	up	correct
WSM.US	Williams	20250613	153.82	161.2	152.2	153.96	2159000	153.96	up	up	correct
WSO.US	Watsco Inc	20250613	438.67	443.29	430.42	431.99	236000	431.99	down	down	correct
WSR.US	Whitestone REIT	20250613	12.35	12.41	12.21	12.4	228300	12.4	up	up	correct
WST.US	West Pharmaceutical Services Inc	20250613	223.5	226.25	221.7	221.91	447500	221.91	down	down	correct
WTI.US	W&T Offshore Inc	20250613	2.25	2.26	2.05	2.15	7780300	2.15	down	up	incorrect
WTM.US	White Mountains Insurance Group Ltd	20250613	1749	1784.26	1749	1784.26	16900	1784.26	up	down	incorrect
WTRG.US	Essential Utilities Inc	20250613	38.36	38.73	37.92	38.05	1679800	38.05	down	down	correct
WTS.US	Watts Water Technologies Inc	20250613	238.91	241.89	237.72	238.84	166500	238.84	down	up	incorrect
WTTR.US	Select Energy Services Inc	20250613	9.38	9.5	9.075	9.12	1547100	9.12	down	up	incorrect
WU.US	The Western Union Company	20250613	9.09	9.09	8.62	8.63	13978960	8.395	down	down	correct
WWW.US	Wolverine World Wide Inc	20250613	18.05	18.33	17.02	17.28	1329400	17.28	down	down	correct
WY.US	Weyerhaeuser Company	20250613	27.09	27.32	26.63	26.8	2811600	26.8	down	down	correct
X.US	United States Steel Corporation	20250613	51.75	52.7	51.47	52.19	22740133	52.19	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20250613	5.72	5.73	5.69	5.69	0	5.69	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20250613	12.08	12.19	11.825	11.98	841500	11.98	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20250613	2.37	2.59	2	2.02	15800	2.02	down	down	correct
XOM.US	Exxon Mobil Corporation	20250613	112.35	112.53	110.68	112.12	28540200	112.12	down	down	correct
XPEV.US	XPeng Inc	20250613	18.5	18.597	18.15	18.18	10367500	18.18	down	down	correct
XPO.US	XPO Logistics Inc	20250613	118.96	121.81	118.96	120.45	1038700	120.45	up	up	correct
XPOF.US	Xponential Fitness Inc.	20250613	8.6	8.69	8.14	8.17	447700	8.17	down	down	correct
XPRO.US	Frank’s International NV	20250613	9.75	9.87	9.35	9.55	876500	9.55	down	down	correct
XYF.US	X Financial	20250613	18.7	18.97	18.2	18.4	183536	18.1326	down	down	correct
XYL.US	Xylem Inc	20250613	125.77	126.94	124.71	125.5	854000	125.5	down	down	correct
YALA.US	Yalla Group Limited	20250613	6.4	6.48	6.128	6.23	1438300	6.23	down	down	correct
YELP.US	Yelp Inc	20250613	35.5	35.78	35.26	35.41	769500	35.41	down	down	correct
YETI.US	YETI Holdings Inc	20250613	30.88	31.53	29.84	30	1578700	30	down	up	incorrect
YEXT.US	Yext Inc	20250613	8.24	8.32	8.03	8.12	996000	8.12	down	up	incorrect
YMM.US	Full Truck Alliance Co. Ltd.	20250613	12.27	12.38	11.99	11.99	3908300	11.99	down	up	incorrect
YOU.US	Clear Secure Inc.	20250613	25.25	25.37	24.3	24.4	1186500	24.4	down	up	incorrect
YPF.US	YPF Sociedad Anónima	20250613	36.54	37.22	35.33	36.29	2641100	36.29	down	down	correct
YRD.US	Yiren Digital Ltd	20250613	6.77	6.816	6.29	6.34	208100	6.34	down	down	correct
YSG.US	Yatsen Holding Limited	20250613	9.09	9.564	8.91	9.15	875000	9.15	up	up	correct
YUM.US	Yum! Brands Inc	20250613	143.57	145.43	142.21	144	1180200	144	up	up	correct
YUMC.US	Yum China Holdings Inc	20250613	43.83	44.2	43.42	43.57	1582100	43.57	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20250613	92.25	93.3	91.13	91.28	1370501	91.0439	down	down	correct
ZEPP.US	Zepp Health Corporation	20250613	2.35	2.369	2.3	2.31	16108	2.31	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20250613	12.36	12.575	12.1	12.16	4736800	12.16	down	down	correct
ZH.US	Zhihu Inc	20250613	4	4.02	3.8	3.82	116300	3.82	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20250613	17.06	17.6	16.64	17.51	10391400	17.51	up	up	correct
ZIP.US	ZipRecruiter Inc	20250613	5.65	5.75	5.18	5.23	744800	5.23	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20250613	17.47	17.645	17.39	17.45	968900	17.45	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20250613	6.12	6.14	6.1	6.12	0	6.12
ZTS.US	Zoetis Inc	20250613	164.96	167.38	163.51	164.33	2973500	164.33	down	down	correct
ZVIA.US	Zevia PBC	20250613	2.8	3.04	2.68	2.93	1275000	2.93	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20250613	35.38	35.63	35.06	35.21	629800	35.21	down	up	incorrect
ZYME.US	Zymeworks Inc	20250613	12.51	12.915	12.33	12.67	613300	12.67	up	down	incorrect